{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:03:12.340949+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.3,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":40.0,"direction":"higher_better","percentile":83}],"summary":"매출 +3.3%","percentile":70},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":28.6,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.1,"direction":"higher_better","percentile":46}],"summary":"RSI 29","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 32.9x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":10.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":21.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 10.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.07,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.9,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":64.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.18,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.1x, 순차입금비율 0.9x","percentile":61}},"signals":[],"summary":"Rockwell Automation, Inc.(ROK)은 Industrials 섹터 US 시장 종목입니다, 시가총액 471.52억. 현재가 $423.75, 전일 대비 -3.4%, 30일 -1.1%. PER 32.9배 / ROE 10.0%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.17,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.17%","value_pct":1.17},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":38.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.9,"direction":"lower_better","percentile":null}],"summary":"배당성향 38%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.17},"catalysts":["RSI 29 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-1.5436074191089233,"grade":"D","trend":"하락","atr_14":12.356042857142866,"rsi_14":28.601398601398614,"sma_20":434.80100000000004,"sma_60":434.9698333333333,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1.54)가 시그널선(-0.64)을 하회합니다(데드크로스). 현재가가 SMA20(435)과 SMA60(435) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 416~454 (현재 위치 21%).","bb_lower":415.539105077641,"bb_upper":454.0628949223591,"macd_signal":-0.6408764322978941},"change_pct":-3.34,"chart_data":[{"date":"2024-10-23","open":260.94,"high":262.51,"low":256.51,"close":259.25,"volume":473157,"rsi_14":52.54,"sma_20":269.43,"sma_60":264.04,"sma_120":265.7},{"date":"2024-10-24","open":260.21,"high":261.43,"low":257.25,"close":260.46,"volume":480889,"rsi_14":51.19,"sma_20":269.26,"sma_60":263.86,"sma_120":265.64},{"date":"2024-10-25","open":263.0,"high":263.9,"low":260.67,"close":262.58,"volume":380817,"rsi_14":54.38,"sma_20":269.22,"sma_60":263.95,"sma_120":265.58},{"date":"2024-10-28","open":264.66,"high":266.23,"low":263.87,"close":264.01,"volume":588939,"rsi_14":58.46,"sma_20":269.36,"sma_60":264.24,"sma_120":265.58},{"date":"2024-10-29","open":263.58,"high":264.44,"low":260.63,"close":261.19,"volume":481001,"rsi_14":47.69,"sma_20":269.52,"sma_60":264.58,"sma_120":265.53},{"date":"2024-10-30","open":260.76,"high":263.38,"low":259.09,"close":259.44,"volume":631784,"rsi_14":47.46,"sma_20":269.54,"sma_60":264.84,"sma_120":265.5},{"date":"2024-10-31","open":258.35,"high":260.89,"low":258.35,"close":259.52,"volume":706164,"rsi_14":41.77,"sma_20":269.62,"sma_60":265.14,"sma_120":265.44},{"date":"2024-11-01","open":260.77,"high":263.0,"low":258.65,"close":261.47,"volume":718395,"rsi_14":36.86,"sma_20":269.71,"sma_60":265.3,"sma_120":265.44},{"date":"2024-11-04","open":258.85,"high":260.7,"low":255.59,"close":257.51,"volume":733805,"rsi_14":35.41,"sma_20":269.58,"sma_60":265.4,"sma_120":265.39},{"date":"2024-11-05","open":256.71,"high":262.4,"low":256.1,"close":261.94,"volume":792840,"rsi_14":41.15,"sma_20":269.73,"sma_60":265.67,"sma_120":265.34},{"date":"2024-11-06","open":275.37,"high":286.98,"low":272.61,"close":286.07,"volume":2203417,"rsi_14":70.68,"sma_20":270.94,"sma_60":266.24,"sma_120":265.53},{"date":"2024-11-07","open":284.46,"high":284.78,"low":268.48,"close":269.62,"volume":2023665,"rsi_14":53.12,"sma_20":271.39,"sma_60":266.5,"sma_120":265.59},{"date":"2024-11-08","open":268.08,"high":268.87,"low":264.44,"close":264.8,"volume":1067395,"rsi_14":51.56,"sma_20":271.44,"sma_60":266.64,"sma_120":265.6},{"date":"2024-11-11","open":265.0,"high":274.09,"low":265.0,"close":270.33,"volume":891088,"rsi_14":56.02,"sma_20":271.57,"sma_60":266.89,"sma_120":265.66},{"date":"2024-11-12","open":269.52,"high":273.16,"low":268.04,"close":270.38,"volume":1044647,"rsi_14":57.87,"sma_20":271.85,"sma_60":267.1,"sma_120":265.72},{"date":"2024-11-13","open":273.27,"high":280.76,"low":272.27,"close":278.84,"volume":1033359,"rsi_14":61.78,"sma_20":272.47,"sma_60":267.46,"sma_120":265.92},{"date":"2024-11-14","open":278.19,"high":282.26,"low":275.62,"close":278.7,"volume":1348296,"rsi_14":60.61,"sma_20":273.16,"sma_60":267.81,"sma_120":266.11},{"date":"2024-11-15","open":278.6,"high":283.12,"low":277.06,"close":278.43,"volume":1110722,"rsi_14":59.63,"sma_20":273.82,"sma_60":268.19,"sma_120":266.34},{"date":"2024-11-18","open":277.7,"high":279.62,"low":274.71,"close":276.76,"volume":953115,"rsi_14":59.54,"sma_20":274.48,"sma_60":268.39,"sma_120":266.57},{"date":"2024-11-19","open":273.26,"high":274.31,"low":271.09,"close":271.88,"volume":945745,"rsi_14":57.17,"sma_20":274.95,"sma_60":268.56,"sma_120":266.75},{"date":"2024-11-20","open":275.12,"high":275.22,"low":271.52,"close":273.78,"volume":995878,"rsi_14":58.14,"sma_20":275.63,"sma_60":268.84,"sma_120":266.93},{"date":"2024-11-21","open":275.45,"high":275.45,"low":270.71,"close":272.04,"volume":992381,"rsi_14":55.85,"sma_20":276.16,"sma_60":269.11,"sma_120":267.1},{"date":"2024-11-22","open":273.7,"high":289.34,"low":272.11,"close":284.32,"volume":1842415,"rsi_14":64.5,"sma_20":277.21,"sma_60":269.52,"sma_120":267.4},{"date":"2024-11-25","open":287.14,"high":296.72,"low":286.6,"close":291.98,"volume":2235164,"rsi_14":65.75,"sma_20":278.58,"sma_60":269.96,"sma_120":267.73},{"date":"2024-11-26","open":289.19,"high":291.69,"low":286.41,"close":289.34,"volume":1164781,"rsi_14":51.4,"sma_20":279.96,"sma_60":270.54,"sma_120":268.07},{"date":"2024-11-27","open":290.05,"high":293.2,"low":286.27,"close":288.31,"volume":637061,"rsi_14":66.04,"sma_20":281.38,"sma_60":271.18,"sma_120":268.39},{"date":"2024-11-29","open":288.85,"high":292.0,"low":287.98,"close":288.5,"volume":395626,"rsi_14":72.58,"sma_20":282.8,"sma_60":271.81,"sma_120":268.73},{"date":"2024-12-02","open":288.85,"high":292.03,"low":287.67,"close":290.44,"volume":723957,"rsi_14":70.44,"sma_20":284.22,"sma_60":272.5,"sma_120":269.08},{"date":"2024-12-03","open":288.83,"high":290.32,"low":284.29,"close":285.0,"volume":676937,"rsi_14":62.97,"sma_20":285.56,"sma_60":273.04,"sma_120":269.32},{"date":"2024-12-04","open":285.78,"high":287.62,"low":284.09,"close":287.22,"volume":575873,"rsi_14":57.84,"sma_20":286.79,"sma_60":273.57,"sma_120":269.6},{"date":"2024-12-05","open":291.55,"high":296.14,"low":289.19,"close":290.42,"volume":993319,"rsi_14":60.79,"sma_20":286.95,"sma_60":274.24,"sma_120":269.95},{"date":"2024-12-06","open":292.13,"high":293.69,"low":286.51,"close":288.77,"volume":652502,"rsi_14":59.12,"sma_20":287.87,"sma_60":274.87,"sma_120":270.26},{"date":"2024-12-09","open":291.78,"high":295.91,"low":290.32,"close":292.0,"volume":905359,"rsi_14":65.25,"sma_20":289.2,"sma_60":275.46,"sma_120":270.58},{"date":"2024-12-10","open":290.76,"high":292.27,"low":286.55,"close":287.09,"volume":900475,"rsi_14":65.21,"sma_20":289.99,"sma_60":275.99,"sma_120":270.86},{"date":"2024-12-11","open":291.21,"high":293.17,"low":288.95,"close":290.69,"volume":804826,"rsi_14":66.36,"sma_20":290.96,"sma_60":276.56,"sma_120":271.18},{"date":"2024-12-12","open":292.07,"high":297.06,"low":290.63,"close":296.11,"volume":1332399,"rsi_14":71.73,"sma_20":291.78,"sma_60":277.23,"sma_120":271.49},{"date":"2024-12-13","open":294.85,"high":297.44,"low":289.54,"close":290.51,"volume":1307839,"rsi_14":56.37,"sma_20":292.32,"sma_60":277.71,"sma_120":271.75},{"date":"2024-12-16","open":287.98,"high":290.28,"low":285.68,"close":289.43,"volume":794491,"rsi_14":46.97,"sma_20":292.82,"sma_60":278.29,"sma_120":271.99},{"date":"2024-12-17","open":288.36,"high":289.13,"low":283.94,"close":286.89,"volume":1238404,"rsi_14":47.08,"sma_20":293.33,"sma_60":278.83,"sma_120":272.21},{"date":"2024-12-18","open":287.23,"high":289.81,"low":280.79,"close":281.22,"volume":1477844,"rsi_14":42.39,"sma_20":293.81,"sma_60":279.26,"sma_120":272.31},{"date":"2024-12-19","open":283.98,"high":287.19,"low":273.56,"close":279.57,"volume":1337258,"rsi_14":40.72,"sma_20":294.11,"sma_60":279.72,"sma_120":272.48},{"date":"2024-12-20","open":277.99,"high":285.8,"low":276.27,"close":283.27,"volume":2982528,"rsi_14":42.82,"sma_20":294.68,"sma_60":280.03,"sma_120":272.69},{"date":"2024-12-23","open":281.97,"high":283.43,"low":278.74,"close":282.7,"volume":565839,"rsi_14":47.45,"sma_20":294.6,"sma_60":280.34,"sma_120":272.88},{"date":"2024-12-24","open":282.48,"high":285.9,"low":281.0,"close":285.63,"volume":280440,"rsi_14":48.26,"sma_20":294.28,"sma_60":280.74,"sma_120":273.12},{"date":"2024-12-26","open":284.06,"high":287.73,"low":282.95,"close":287.27,"volume":371244,"rsi_14":46.44,"sma_20":294.17,"sma_60":281.22,"sma_120":273.35},{"date":"2024-12-27","open":285.35,"high":288.08,"low":282.55,"close":283.96,"volume":382276,"rsi_14":44.75,"sma_20":293.95,"sma_60":281.62,"sma_120":273.6},{"date":"2024-12-30","open":280.53,"high":281.34,"low":276.59,"close":279.21,"volume":538991,"rsi_14":36.5,"sma_20":293.47,"sma_60":281.96,"sma_120":273.77},{"date":"2024-12-31","open":280.2,"high":281.33,"low":278.55,"close":279.36,"volume":375090,"rsi_14":40.92,"sma_20":292.91,"sma_60":282.28,"sma_120":273.87},{"date":"2025-01-02","open":280.5,"high":281.95,"low":273.69,"close":274.57,"volume":531070,"rsi_14":31.59,"sma_20":292.37,"sma_60":282.51,"sma_120":273.85},{"date":"2025-01-03","open":274.57,"high":277.48,"low":272.74,"close":276.43,"volume":595570,"rsi_14":25.54,"sma_20":291.82,"sma_60":282.78,"sma_120":273.83},{"date":"2025-01-06","open":278.97,"high":281.01,"low":274.71,"close":275.13,"volume":564153,"rsi_14":28.59,"sma_20":291.04,"sma_60":282.98,"sma_120":273.72},{"date":"2025-01-07","open":275.72,"high":278.28,"low":273.39,"close":274.98,"volume":557889,"rsi_14":29.36,"sma_20":290.33,"sma_60":283.2,"sma_120":273.66},{"date":"2025-01-08","open":271.49,"high":274.76,"low":270.3,"close":273.27,"volume":485281,"rsi_14":30.07,"sma_20":289.37,"sma_60":283.34,"sma_120":273.72},{"date":"2025-01-10","open":268.21,"high":271.89,"low":265.96,"close":267.25,"volume":837124,"rsi_14":29.76,"sma_20":288.36,"sma_60":283.31,"sma_120":273.75},{"date":"2025-01-13","open":263.93,"high":270.05,"low":263.47,"close":269.33,"volume":655972,"rsi_14":35.36,"sma_20":287.27,"sma_60":283.36,"sma_120":273.75},{"date":"2025-01-14","open":270.48,"high":272.04,"low":268.22,"close":270.75,"volume":520388,"rsi_14":30.83,"sma_20":285.97,"sma_60":283.41,"sma_120":273.79},{"date":"2025-01-15","open":275.72,"high":276.59,"low":268.37,"close":269.9,"volume":712358,"rsi_14":30.56,"sma_20":284.92,"sma_60":283.46,"sma_120":273.9},{"date":"2025-01-16","open":273.19,"high":275.91,"low":270.43,"close":274.64,"volume":824744,"rsi_14":34.2,"sma_20":284.16,"sma_60":283.6,"sma_120":273.98},{"date":"2025-01-17","open":277.36,"high":281.01,"low":275.27,"close":280.15,"volume":942116,"rsi_14":40.79,"sma_20":283.81,"sma_60":283.88,"sma_120":274.06},{"date":"2025-01-21","open":282.64,"high":286.39,"low":282.62,"close":284.23,"volume":751157,"rsi_14":50.33,"sma_20":283.97,"sma_60":284.24,"sma_120":274.22},{"date":"2025-01-22","open":286.35,"high":286.35,"low":282.05,"close":282.45,"volume":680009,"rsi_14":54.44,"sma_20":284.12,"sma_60":284.62,"sma_120":274.33},{"date":"2025-01-23","open":282.01,"high":284.47,"low":279.78,"close":284.16,"volume":659307,"rsi_14":56.32,"sma_20":284.16,"sma_60":285.0,"sma_120":274.43},{"date":"2025-01-24","open":284.15,"high":285.2,"low":280.84,"close":281.94,"volume":720309,"rsi_14":60.4,"sma_20":284.12,"sma_60":285.31,"sma_120":274.63},{"date":"2025-01-27","open":281.59,"high":283.19,"low":275.38,"close":277.83,"volume":718298,"rsi_14":51.85,"sma_20":283.72,"sma_60":285.53,"sma_120":274.89},{"date":"2025-01-28","open":276.3,"high":277.67,"low":271.75,"close":275.89,"volume":780172,"rsi_14":50.99,"sma_20":283.14,"sma_60":285.76,"sma_120":275.17},{"date":"2025-01-29","open":274.36,"high":276.16,"low":272.4,"close":272.63,"volume":401193,"rsi_14":47.16,"sma_20":282.56,"sma_60":285.96,"sma_120":275.4},{"date":"2025-01-30","open":271.08,"high":274.63,"low":268.28,"close":272.72,"volume":845383,"rsi_14":49.31,"sma_20":282.23,"sma_60":286.17,"sma_120":275.65},{"date":"2025-01-31","open":273.65,"high":274.6,"low":270.34,"close":272.17,"volume":873285,"rsi_14":57.16,"sma_20":281.86,"sma_60":286.33,"sma_120":275.81},{"date":"2025-02-03","open":265.95,"high":267.4,"low":260.18,"close":264.95,"volume":861267,"rsi_14":44.46,"sma_20":281.37,"sma_60":286.43,"sma_120":275.92},{"date":"2025-02-04","open":266.77,"high":268.53,"low":263.89,"close":264.26,"volume":631979,"rsi_14":41.63,"sma_20":280.75,"sma_60":286.45,"sma_120":276.06},{"date":"2025-02-05","open":265.75,"high":265.84,"low":261.81,"close":264.47,"volume":772918,"rsi_14":42.89,"sma_20":280.2,"sma_60":286.06,"sma_120":276.15},{"date":"2025-02-06","open":266.2,"high":267.34,"low":260.4,"close":262.67,"volume":1165808,"rsi_14":33.0,"sma_20":279.57,"sma_60":285.92,"sma_120":276.21},{"date":"2025-02-07","open":265.33,"high":265.71,"low":260.75,"close":262.36,"volume":1619083,"rsi_14":20.34,"sma_20":279.01,"sma_60":285.86,"sma_120":276.25},{"date":"2025-02-10","open":284.13,"high":301.75,"low":278.1,"close":295.54,"volume":2936412,"rsi_14":59.57,"sma_20":280.46,"sma_60":286.27,"sma_120":276.58},{"date":"2025-02-11","open":298.13,"high":300.09,"low":292.98,"close":296.92,"volume":1272162,"rsi_14":62.33,"sma_20":281.87,"sma_60":286.7,"sma_120":276.9},{"date":"2025-02-12","open":294.7,"high":296.48,"low":292.08,"close":295.16,"volume":944907,"rsi_14":59.36,"sma_20":283.12,"sma_60":286.96,"sma_120":277.21},{"date":"2025-02-13","open":294.46,"high":294.63,"low":290.92,"close":291.94,"volume":1031323,"rsi_14":58.37,"sma_20":284.25,"sma_60":287.16,"sma_120":277.48},{"date":"2025-02-14","open":293.37,"high":293.37,"low":286.89,"close":287.78,"volume":881937,"rsi_14":58.32,"sma_20":284.92,"sma_60":287.3,"sma_120":277.74},{"date":"2025-02-18","open":290.02,"high":295.77,"low":287.37,"close":295.69,"volume":737952,"rsi_14":64.34,"sma_20":285.65,"sma_60":287.6,"sma_120":278.0},{"date":"2025-02-19","open":296.51,"high":296.51,"low":293.1,"close":293.91,"volume":662055,"rsi_14":65.87,"sma_20":286.08,"sma_60":287.95,"sma_120":278.26},{"date":"2025-02-20","open":293.75,"high":298.08,"low":290.03,"close":297.68,"volume":904655,"rsi_14":67.74,"sma_20":286.79,"sma_60":288.34,"sma_120":278.59},{"date":"2025-02-21","open":298.54,"high":298.54,"low":289.33,"close":289.87,"volume":1114036,"rsi_14":61.11,"sma_20":287.01,"sma_60":288.62,"sma_120":278.87},{"date":"2025-02-24","open":290.72,"high":291.0,"low":285.53,"close":287.33,"volume":808268,"rsi_14":65.25,"sma_20":287.22,"sma_60":288.65,"sma_120":279.08},{"date":"2025-02-25","open":285.51,"high":289.03,"low":282.41,"close":283.52,"volume":618470,"rsi_14":62.45,"sma_20":287.45,"sma_60":288.48,"sma_120":279.22},{"date":"2025-02-26","open":285.51,"high":285.77,"low":281.64,"close":281.89,"volume":711148,"rsi_14":60.97,"sma_20":287.69,"sma_60":288.33,"sma_120":279.44},{"date":"2025-02-27","open":283.14,"high":287.95,"low":278.9,"close":279.18,"volume":603099,"rsi_14":60.23,"sma_20":287.96,"sma_60":288.16,"sma_120":279.67},{"date":"2025-02-28","open":280.16,"high":282.38,"low":276.11,"close":281.94,"volume":834812,"rsi_14":61.9,"sma_20":288.37,"sma_60":288.02,"sma_120":279.92},{"date":"2025-03-03","open":284.7,"high":286.87,"low":272.81,"close":273.58,"volume":783590,"rsi_14":27.78,"sma_20":288.38,"sma_60":287.72,"sma_120":280.11},{"date":"2025-03-04","open":266.91,"high":268.44,"low":258.83,"close":263.01,"volume":1018708,"rsi_14":21.39,"sma_20":288.22,"sma_60":287.32,"sma_120":280.18},{"date":"2025-03-05","open":264.23,"high":269.73,"low":261.64,"close":268.7,"volume":744140,"rsi_14":28.79,"sma_20":288.39,"sma_60":286.99,"sma_120":280.28},{"date":"2025-03-06","open":264.7,"high":268.6,"low":263.26,"close":266.89,"volume":1107406,"rsi_14":29.43,"sma_20":288.45,"sma_60":286.56,"sma_120":280.4},{"date":"2025-03-07","open":264.23,"high":272.2,"low":261.87,"close":271.53,"volume":1078604,"rsi_14":36.41,"sma_20":288.84,"sma_60":286.25,"sma_120":280.56},{"date":"2025-03-10","open":267.06,"high":271.03,"low":264.16,"close":265.47,"volume":856264,"rsi_14":26.37,"sma_20":288.94,"sma_60":285.78,"sma_120":280.62},{"date":"2025-03-11","open":263.75,"high":265.53,"low":258.19,"close":260.34,"volume":720095,"rsi_14":25.05,"sma_20":287.08,"sma_60":285.3,"sma_120":280.65},{"date":"2025-03-12","open":262.96,"high":263.78,"low":253.88,"close":257.23,"volume":848686,"rsi_14":19.64,"sma_20":284.99,"sma_60":284.71,"sma_120":280.64},{"date":"2025-03-13","open":255.8,"high":256.2,"low":250.37,"close":250.66,"volume":599455,"rsi_14":20.02,"sma_20":282.66,"sma_60":283.92,"sma_120":280.57},{"date":"2025-03-14","open":254.67,"high":256.11,"low":250.82,"close":255.47,"volume":792442,"rsi_14":26.46,"sma_20":280.74,"sma_60":283.3,"sma_120":280.51},{"date":"2025-03-17","open":253.96,"high":259.05,"low":253.66,"close":257.24,"volume":688224,"rsi_14":29.98,"sma_20":279.12,"sma_60":282.73,"sma_120":280.51},{"date":"2025-03-18","open":256.27,"high":256.58,"low":251.25,"close":253.45,"volume":775846,"rsi_14":29.02,"sma_20":276.97,"sma_60":282.14,"sma_120":280.49},{"date":"2025-03-19","open":253.84,"high":258.08,"low":253.58,"close":255.32,"volume":774232,"rsi_14":32.17,"sma_20":275.0,"sma_60":281.68,"sma_120":280.47},{"date":"2025-03-20","open":252.48,"high":256.51,"low":251.74,"close":253.41,"volume":761556,"rsi_14":28.4,"sma_20":272.75,"sma_60":281.22,"sma_120":280.47},{"date":"2025-03-21","open":250.33,"high":254.2,"low":248.16,"close":254.1,"volume":1197441,"rsi_14":33.32,"sma_20":270.92,"sma_60":280.7,"sma_120":280.37},{"date":"2025-03-24","open":258.15,"high":263.49,"low":257.85,"close":263.1,"volume":1286187,"rsi_14":50.08,"sma_20":269.69,"sma_60":280.35,"sma_120":280.34},{"date":"2025-03-25","open":263.68,"high":269.21,"low":262.79,"close":267.9,"volume":1020314,"rsi_14":49.29,"sma_20":268.9,"sma_60":280.02,"sma_120":280.38},{"date":"2025-03-26","open":266.79,"high":269.52,"low":262.7,"close":264.4,"volume":769212,"rsi_14":47.84,"sma_20":268.0,"sma_60":279.61,"sma_120":280.41},{"date":"2025-03-27","open":262.48,"high":266.18,"low":260.29,"close":263.22,"volume":1025058,"rsi_14":42.33,"sma_20":267.19,"sma_60":279.24,"sma_120":280.43},{"date":"2025-03-28","open":260.92,"high":261.46,"low":252.79,"close":253.94,"volume":987895,"rsi_14":39.96,"sma_20":265.77,"sma_60":278.79,"sma_120":280.38},{"date":"2025-03-31","open":250.5,"high":254.85,"low":244.54,"close":253.7,"volume":1060497,"rsi_14":43.67,"sma_20":264.75,"sma_60":278.33,"sma_120":280.31},{"date":"2025-04-01","open":252.91,"high":255.25,"low":249.4,"close":254.05,"volume":839618,"rsi_14":46.8,"sma_20":264.3,"sma_60":277.96,"sma_120":280.23},{"date":"2025-04-02","open":250.65,"high":257.86,"low":249.19,"close":256.13,"volume":1142365,"rsi_14":56.04,"sma_20":263.66,"sma_60":277.6,"sma_120":280.19},{"date":"2025-04-03","open":245.89,"high":245.94,"low":233.19,"close":234.82,"volume":1432655,"rsi_14":33.29,"sma_20":262.02,"sma_60":276.89,"sma_120":279.93},{"date":"2025-04-04","open":227.89,"high":227.89,"low":214.52,"close":222.99,"volume":1585385,"rsi_14":26.16,"sma_20":259.55,"sma_60":275.99,"sma_120":279.59},{"date":"2025-04-07","open":216.23,"high":234.22,"low":211.8,"close":223.49,"volume":1922837,"rsi_14":28.15,"sma_20":257.42,"sma_60":275.12,"sma_120":279.23},{"date":"2025-04-08","open":228.88,"high":229.99,"low":211.39,"close":215.0,"volume":1258297,"rsi_14":23.18,"sma_20":255.11,"sma_60":274.22,"sma_120":278.76},{"date":"2025-04-09","open":212.94,"high":239.76,"low":211.1,"close":238.04,"volume":1947034,"rsi_14":42.02,"sma_20":254.13,"sma_60":273.67,"sma_120":278.51},{"date":"2025-04-10","open":232.04,"high":232.2,"low":220.17,"close":225.99,"volume":1496280,"rsi_14":36.94,"sma_20":252.87,"sma_60":272.88,"sma_120":278.15},{"date":"2025-04-11","open":225.02,"high":227.93,"low":218.26,"close":225.22,"volume":1536505,"rsi_14":30.95,"sma_20":251.33,"sma_60":272.11,"sma_120":277.78},{"date":"2025-04-14","open":229.51,"high":231.79,"low":224.72,"close":229.19,"volume":1102404,"rsi_14":30.37,"sma_20":249.9,"sma_60":271.31,"sma_120":277.46},{"date":"2025-04-15","open":228.81,"high":233.85,"low":227.4,"close":228.83,"volume":810601,"rsi_14":31.37,"sma_20":248.65,"sma_60":270.42,"sma_120":277.15},{"date":"2025-04-16","open":225.73,"high":228.03,"low":221.03,"close":223.97,"volume":797083,"rsi_14":30.2,"sma_20":247.05,"sma_60":269.38,"sma_120":276.81},{"date":"2025-04-17","open":225.83,"high":232.51,"low":225.83,"close":228.08,"volume":1447336,"rsi_14":36.24,"sma_20":245.76,"sma_60":268.43,"sma_120":276.53},{"date":"2025-04-21","open":224.73,"high":227.27,"low":218.03,"close":222.82,"volume":1197313,"rsi_14":34.4,"sma_20":244.17,"sma_60":267.37,"sma_120":276.19},{"date":"2025-04-22","open":226.16,"high":230.24,"low":223.51,"close":230.17,"volume":1254712,"rsi_14":38.73,"sma_20":242.49,"sma_60":266.47,"sma_120":275.89},{"date":"2025-04-23","open":239.35,"high":245.35,"low":234.8,"close":235.48,"volume":924263,"rsi_14":40.54,"sma_20":240.84,"sma_60":265.73,"sma_120":275.63},{"date":"2025-04-24","open":236.51,"high":244.45,"low":235.23,"close":244.03,"volume":692769,"rsi_14":54.77,"sma_20":239.81,"sma_60":265.17,"sma_120":275.46},{"date":"2025-04-25","open":242.72,"high":245.82,"low":242.52,"close":243.88,"volume":511477,"rsi_14":62.32,"sma_20":238.82,"sma_60":264.66,"sma_120":275.31},{"date":"2025-04-28","open":244.21,"high":246.83,"low":239.72,"close":242.07,"volume":757390,"rsi_14":60.79,"sma_20":238.22,"sma_60":264.12,"sma_120":275.14},{"date":"2025-04-29","open":241.19,"high":244.53,"low":240.33,"close":243.16,"volume":585361,"rsi_14":67.9,"sma_20":237.68,"sma_60":263.61,"sma_120":274.97},{"date":"2025-04-30","open":239.92,"high":243.26,"low":235.78,"close":243.19,"volume":1018801,"rsi_14":54.63,"sma_20":237.13,"sma_60":263.22,"sma_120":274.83},{"date":"2025-05-01","open":244.54,"high":248.29,"low":242.5,"close":244.66,"volume":781365,"rsi_14":70.71,"sma_20":236.54,"sma_60":262.86,"sma_120":274.66},{"date":"2025-05-02","open":249.0,"high":252.6,"low":248.0,"close":249.05,"volume":940625,"rsi_14":74.46,"sma_20":237.27,"sma_60":262.58,"sma_120":274.32},{"date":"2025-05-05","open":246.65,"high":251.9,"low":246.65,"close":249.24,"volume":982622,"rsi_14":72.31,"sma_20":238.6,"sma_60":262.33,"sma_120":274.13},{"date":"2025-05-06","open":246.09,"high":250.3,"low":245.78,"close":248.46,"volume":1148602,"rsi_14":71.65,"sma_20":239.88,"sma_60":262.08,"sma_120":273.97},{"date":"2025-05-07","open":274.92,"high":281.31,"low":272.63,"close":278.04,"volume":2275698,"rsi_14":88.58,"sma_20":243.08,"sma_60":261.76,"sma_120":274.01},{"date":"2025-05-08","open":283.03,"high":288.94,"low":280.76,"close":285.96,"volume":1568848,"rsi_14":89.17,"sma_20":245.53,"sma_60":261.55,"sma_120":274.13},{"date":"2025-05-09","open":288.82,"high":290.68,"low":284.88,"close":289.46,"volume":1024697,"rsi_14":96.2,"sma_20":248.76,"sma_60":261.43,"sma_120":274.19},{"date":"2025-05-12","open":298.93,"high":300.0,"low":293.81,"close":294.35,"volume":1868795,"rsi_14":96.07,"sma_20":252.28,"sma_60":261.45,"sma_120":274.31},{"date":"2025-05-13","open":296.53,"high":305.15,"low":294.6,"close":302.92,"volume":1350986,"rsi_14":96.24,"sma_20":256.03,"sma_60":261.68,"sma_120":274.49},{"date":"2025-05-14","open":302.42,"high":303.5,"low":299.47,"close":301.96,"volume":873678,"rsi_14":94.35,"sma_20":259.76,"sma_60":261.79,"sma_120":274.69},{"date":"2025-05-15","open":300.45,"high":304.03,"low":300.35,"close":302.28,"volume":668016,"rsi_14":94.6,"sma_20":263.74,"sma_60":261.93,"sma_120":274.94},{"date":"2025-05-16","open":302.7,"high":303.45,"low":300.27,"close":303.45,"volume":664610,"rsi_14":97.33,"sma_20":267.58,"sma_60":262.03,"sma_120":275.18},{"date":"2025-05-19","open":299.43,"high":304.88,"low":297.88,"close":303.9,"volume":789593,"rsi_14":96.03,"sma_20":271.65,"sma_60":262.25,"sma_120":275.43},{"date":"2025-05-20","open":302.55,"high":304.39,"low":301.26,"close":303.79,"volume":947662,"rsi_14":95.87,"sma_20":275.33,"sma_60":262.5,"sma_120":275.58},{"date":"2025-05-21","open":300.72,"high":304.69,"low":297.26,"close":297.56,"volume":713131,"rsi_14":87.21,"sma_20":278.43,"sma_60":262.72,"sma_120":275.6},{"date":"2025-05-22","open":296.8,"high":304.42,"low":294.53,"close":302.03,"volume":1198159,"rsi_14":87.22,"sma_20":281.31,"sma_60":263.04,"sma_120":275.69},{"date":"2025-05-23","open":297.58,"high":302.64,"low":297.58,"close":301.28,"volume":481498,"rsi_14":86.26,"sma_20":284.17,"sma_60":263.4,"sma_120":275.78},{"date":"2025-05-27","open":304.79,"high":308.84,"low":302.43,"close":308.72,"volume":944189,"rsi_14":88.46,"sma_20":287.5,"sma_60":263.83,"sma_120":275.93},{"date":"2025-05-28","open":309.45,"high":310.55,"low":307.13,"close":308.03,"volume":938326,"rsi_14":80.04,"sma_20":290.74,"sma_60":264.39,"sma_120":276.05},{"date":"2025-05-29","open":310.61,"high":310.66,"low":305.91,"close":310.54,"volume":845422,"rsi_14":77.48,"sma_20":294.1,"sma_60":265.17,"sma_120":276.25},{"date":"2025-05-30","open":310.82,"high":311.81,"low":307.9,"close":311.15,"volume":1521023,"rsi_14":75.83,"sma_20":297.42,"sma_60":265.87,"sma_120":276.43},{"date":"2025-06-02","open":310.61,"high":313.41,"low":306.83,"close":312.85,"volume":862334,"rsi_14":73.7,"sma_20":300.6,"sma_60":266.63,"sma_120":276.6},{"date":"2025-06-03","open":312.85,"high":314.83,"low":309.93,"close":312.2,"volume":1032226,"rsi_14":64.06,"sma_20":303.74,"sma_60":267.3,"sma_120":276.77},{"date":"2025-06-04","open":314.93,"high":315.85,"low":311.68,"close":314.44,"volume":872421,"rsi_14":68.82,"sma_20":307.03,"sma_60":268.11,"sma_120":276.94},{"date":"2025-06-05","open":316.52,"high":318.64,"low":315.21,"close":316.03,"volume":865657,"rsi_14":70.1,"sma_20":308.9,"sma_60":269.03,"sma_120":277.17},{"date":"2025-06-06","open":318.99,"high":320.26,"low":316.46,"close":319.81,"volume":750688,"rsi_14":72.42,"sma_20":310.55,"sma_60":270.07,"sma_120":277.39},{"date":"2025-06-09","open":321.0,"high":323.89,"low":319.36,"close":319.83,"volume":974261,"rsi_14":74.29,"sma_20":312.03,"sma_60":271.22,"sma_120":277.57},{"date":"2025-06-10","open":320.86,"high":324.31,"low":317.12,"close":320.68,"volume":1081868,"rsi_14":75.18,"sma_20":313.3,"sma_60":272.3,"sma_120":277.8},{"date":"2025-06-11","open":320.81,"high":322.22,"low":318.76,"close":320.51,"volume":725556,"rsi_14":91.75,"sma_20":314.13,"sma_60":273.35,"sma_120":278.04},{"date":"2025-06-12","open":318.49,"high":320.6,"low":316.34,"close":320.6,"volume":598399,"rsi_14":90.19,"sma_20":315.01,"sma_60":274.47,"sma_120":278.31},{"date":"2025-06-13","open":316.9,"high":319.02,"low":312.61,"close":313.42,"volume":696711,"rsi_14":70.54,"sma_20":315.51,"sma_60":275.43,"sma_120":278.56},{"date":"2025-06-16","open":318.08,"high":321.29,"low":316.41,"close":319.78,"volume":669465,"rsi_14":69.41,"sma_20":316.27,"sma_60":276.54,"sma_120":278.88},{"date":"2025-06-17","open":316.45,"high":319.67,"low":315.29,"close":315.94,"volume":559864,"rsi_14":62.51,"sma_20":316.88,"sma_60":277.57,"sma_120":279.13},{"date":"2025-06-18","open":315.63,"high":320.31,"low":315.12,"close":317.31,"volume":662332,"rsi_14":61.11,"sma_20":317.57,"sma_60":278.46,"sma_120":279.4},{"date":"2025-06-20","open":320.19,"high":321.45,"low":314.24,"close":316.91,"volume":1083815,"rsi_14":59.51,"sma_20":318.55,"sma_60":279.27,"sma_120":279.65},{"date":"2025-06-23","open":317.24,"high":319.41,"low":312.42,"close":319.29,"volume":575799,"rsi_14":60.4,"sma_20":319.42,"sma_60":280.18,"sma_120":279.9},{"date":"2025-06-24","open":322.52,"high":323.39,"low":319.83,"close":321.4,"volume":787468,"rsi_14":64.19,"sma_20":320.44,"sma_60":281.14,"sma_120":280.19},{"date":"2025-06-25","open":321.36,"high":321.42,"low":317.45,"close":317.97,"volume":646321,"rsi_14":55.25,"sma_20":320.91,"sma_60":282.21,"sma_120":280.5},{"date":"2025-06-26","open":319.41,"high":322.27,"low":318.81,"close":321.66,"volume":1098612,"rsi_14":57.88,"sma_20":321.6,"sma_60":283.34,"sma_120":280.84},{"date":"2025-06-27","open":324.41,"high":326.65,"low":321.89,"close":325.35,"volume":940358,"rsi_14":57.78,"sma_20":322.35,"sma_60":284.53,"sma_120":281.24},{"date":"2025-06-30","open":326.72,"high":328.04,"low":324.12,"close":327.54,"volume":698677,"rsi_14":60.2,"sma_20":323.18,"sma_60":285.71,"sma_120":281.66},{"date":"2025-07-01","open":325.79,"high":335.16,"low":325.33,"close":333.89,"volume":1056153,"rsi_14":65.25,"sma_20":324.25,"sma_60":287.37,"sma_120":282.13},{"date":"2025-07-02","open":333.59,"high":338.5,"low":331.77,"close":337.96,"volume":784285,"rsi_14":68.5,"sma_20":325.56,"sma_60":289.3,"sma_120":282.64},{"date":"2025-07-03","open":340.19,"high":343.57,"low":340.05,"close":342.23,"volume":626807,"rsi_14":71.06,"sma_20":326.97,"sma_60":291.29,"sma_120":283.21},{"date":"2025-07-07","open":340.91,"high":342.75,"low":333.54,"close":334.2,"volume":1445197,"rsi_14":69.92,"sma_20":327.89,"sma_60":293.29,"sma_120":283.75},{"date":"2025-07-08","open":335.55,"high":337.58,"low":333.43,"close":333.43,"volume":882455,"rsi_14":64.66,"sma_20":328.58,"sma_60":294.88,"sma_120":284.27},{"date":"2025-07-09","open":337.23,"high":337.23,"low":332.83,"close":335.51,"volume":574317,"rsi_14":71.83,"sma_20":329.37,"sma_60":296.72,"sma_120":284.8},{"date":"2025-07-10","open":336.12,"high":341.42,"low":332.11,"close":340.14,"volume":807125,"rsi_14":73.73,"sma_20":330.36,"sma_60":298.65,"sma_120":285.38},{"date":"2025-07-11","open":336.49,"high":339.6,"low":333.71,"close":338.28,"volume":516567,"rsi_14":71.58,"sma_20":331.26,"sma_60":300.47,"sma_120":285.89},{"date":"2025-07-14","open":337.12,"high":340.04,"low":335.55,"close":338.38,"volume":663315,"rsi_14":70.2,"sma_20":332.16,"sma_60":302.31,"sma_120":286.36},{"date":"2025-07-15","open":340.68,"high":346.17,"low":339.73,"close":341.76,"volume":979590,"rsi_14":70.98,"sma_20":333.6,"sma_60":304.28,"sma_120":286.83},{"date":"2025-07-16","open":347.09,"high":348.79,"low":341.53,"close":346.76,"volume":1459793,"rsi_14":78.74,"sma_20":334.97,"sma_60":306.27,"sma_120":287.35},{"date":"2025-07-17","open":348.91,"high":352.65,"low":348.06,"close":351.52,"volume":680180,"rsi_14":79.18,"sma_20":336.77,"sma_60":308.43,"sma_120":287.9},{"date":"2025-07-18","open":353.25,"high":354.15,"low":348.48,"close":351.03,"volume":681674,"rsi_14":76.78,"sma_20":338.48,"sma_60":310.46,"sma_120":288.46},{"date":"2025-07-21","open":351.53,"high":352.97,"low":345.66,"close":345.82,"volume":599738,"rsi_14":67.93,"sma_20":339.95,"sma_60":312.31,"sma_120":289.02},{"date":"2025-07-22","open":345.12,"high":350.24,"low":343.17,"close":348.69,"volume":930506,"rsi_14":65.58,"sma_20":341.44,"sma_60":314.06,"sma_120":289.61},{"date":"2025-07-23","open":350.77,"high":354.64,"low":349.22,"close":353.0,"volume":629272,"rsi_14":65.75,"sma_20":343.04,"sma_60":315.88,"sma_120":290.27},{"date":"2025-07-24","open":353.36,"high":355.89,"low":351.19,"close":352.03,"volume":687693,"rsi_14":61.03,"sma_20":344.77,"sma_60":317.73,"sma_120":290.92},{"date":"2025-07-25","open":352.67,"high":354.09,"low":350.46,"close":353.52,"volume":642579,"rsi_14":75.49,"sma_20":346.38,"sma_60":319.57,"sma_120":291.59},{"date":"2025-07-28","open":354.95,"high":354.95,"low":350.88,"close":351.06,"volume":876971,"rsi_14":72.27,"sma_20":347.69,"sma_60":321.38,"sma_120":292.3},{"date":"2025-07-29","open":351.71,"high":352.58,"low":345.99,"close":347.81,"volume":901118,"rsi_14":66.98,"sma_20":348.77,"sma_60":323.13,"sma_120":292.99},{"date":"2025-07-30","open":348.53,"high":349.15,"low":343.29,"close":345.15,"volume":811191,"rsi_14":58.17,"sma_20":349.4,"sma_60":324.75,"sma_120":293.67},{"date":"2025-07-31","open":345.69,"high":349.33,"low":341.33,"close":345.66,"volume":1000942,"rsi_14":61.73,"sma_20":349.85,"sma_60":326.38,"sma_120":294.36},{"date":"2025-08-01","open":337.01,"high":339.1,"low":330.59,"close":338.58,"volume":1087028,"rsi_14":51.51,"sma_20":349.72,"sma_60":327.91,"sma_120":294.99},{"date":"2025-08-04","open":341.05,"high":344.43,"low":338.4,"close":344.14,"volume":949335,"rsi_14":53.87,"sma_20":350.28,"sma_60":329.02,"sma_120":295.39},{"date":"2025-08-05","open":343.59,"high":344.46,"low":335.01,"close":340.05,"volume":1337602,"rsi_14":43.73,"sma_20":350.68,"sma_60":329.94,"sma_120":295.74},{"date":"2025-08-06","open":326.53,"high":327.19,"low":300.19,"close":323.02,"volume":3061763,"rsi_14":25.92,"sma_20":350.1,"sma_60":330.5,"sma_120":295.96},{"date":"2025-08-07","open":328.11,"high":331.23,"low":323.93,"close":326.87,"volume":1728316,"rsi_14":30.87,"sma_20":349.48,"sma_60":331.05,"sma_120":296.25},{"date":"2025-08-08","open":327.04,"high":332.3,"low":324.83,"close":327.5,"volume":874712,"rsi_14":34.54,"sma_20":348.99,"sma_60":331.46,"sma_120":296.57},{"date":"2025-08-11","open":327.74,"high":330.43,"low":323.05,"close":324.09,"volume":1143486,"rsi_14":29.11,"sma_20":348.32,"sma_60":331.83,"sma_120":296.81},{"date":"2025-08-12","open":325.06,"high":334.88,"low":323.44,"close":333.91,"volume":972100,"rsi_14":35.46,"sma_20":347.98,"sma_60":332.36,"sma_120":297.15},{"date":"2025-08-13","open":335.35,"high":343.2,"low":335.35,"close":343.01,"volume":1085775,"rsi_14":44.37,"sma_20":347.84,"sma_60":333.03,"sma_120":297.53},{"date":"2025-08-14","open":344.62,"high":345.18,"low":338.85,"close":341.53,"volume":1029450,"rsi_14":42.25,"sma_20":347.39,"sma_60":333.68,"sma_120":297.96},{"date":"2025-08-15","open":340.8,"high":341.58,"low":336.36,"close":336.39,"volume":959552,"rsi_14":40.68,"sma_20":346.71,"sma_60":334.25,"sma_120":298.38},{"date":"2025-08-18","open":335.19,"high":339.13,"low":334.5,"close":338.21,"volume":602915,"rsi_14":42.32,"sma_20":346.31,"sma_60":334.94,"sma_120":298.83},{"date":"2025-08-19","open":338.39,"high":342.5,"low":337.53,"close":338.89,"volume":968390,"rsi_14":44.52,"sma_20":345.81,"sma_60":335.56,"sma_120":299.3},{"date":"2025-08-20","open":337.34,"high":338.51,"low":332.63,"close":335.06,"volume":989629,"rsi_14":41.77,"sma_20":344.89,"sma_60":336.12,"sma_120":299.76},{"date":"2025-08-21","open":335.32,"high":337.86,"low":332.78,"close":334.96,"volume":573057,"rsi_14":46.25,"sma_20":344.01,"sma_60":336.56,"sma_120":300.2},{"date":"2025-08-22","open":338.12,"high":348.77,"low":337.27,"close":346.47,"volume":663273,"rsi_14":50.71,"sma_20":343.65,"sma_60":337.21,"sma_120":300.8},{"date":"2025-08-25","open":346.04,"high":347.15,"low":344.75,"close":345.27,"volume":465308,"rsi_14":52.86,"sma_20":343.34,"sma_60":337.8,"sma_120":301.48},{"date":"2025-08-26","open":344.78,"high":352.56,"low":343.72,"close":350.89,"volume":1498206,"rsi_14":73.35,"sma_20":343.43,"sma_60":338.46,"sma_120":302.17},{"date":"2025-08-27","open":348.9,"high":351.36,"low":343.2,"close":344.51,"volume":1221995,"rsi_14":63.76,"sma_20":343.33,"sma_60":339.0,"sma_120":302.81},{"date":"2025-08-28","open":346.88,"high":347.2,"low":343.76,"close":344.44,"volume":920895,"rsi_14":63.29,"sma_20":343.2,"sma_60":339.54,"sma_120":303.42},{"date":"2025-08-29","open":343.76,"high":345.05,"low":337.41,"close":338.81,"volume":697282,"rsi_14":61.02,"sma_20":343.15,"sma_60":339.95,"sma_120":304.03},{"date":"2025-09-02","open":334.16,"high":336.07,"low":329.81,"close":333.3,"volume":1076723,"rsi_14":48.34,"sma_20":342.54,"sma_60":340.24,"sma_120":304.63},{"date":"2025-09-03","open":333.53,"high":334.24,"low":330.66,"close":334.11,"volume":512209,"rsi_14":39.48,"sma_20":342.17,"sma_60":340.47,"sma_120":305.27},{"date":"2025-09-04","open":335.35,"high":337.55,"low":332.52,"close":337.27,"volume":378552,"rsi_14":44.45,"sma_20":342.83,"sma_60":340.77,"sma_120":305.99},{"date":"2025-09-05","open":338.88,"high":341.02,"low":332.86,"close":335.19,"volume":539564,"rsi_14":47.36,"sma_20":343.19,"sma_60":341.01,"sma_120":306.66},{"date":"2025-09-08","open":340.13,"high":343.03,"low":336.15,"close":340.04,"volume":1194991,"rsi_14":51.77,"sma_20":343.76,"sma_60":341.34,"sma_120":307.34},{"date":"2025-09-09","open":339.53,"high":339.53,"low":333.67,"close":338.34,"volume":540392,"rsi_14":49.47,"sma_20":344.42,"sma_60":341.63,"sma_120":308.05},{"date":"2025-09-10","open":337.32,"high":342.66,"low":332.45,"close":334.83,"volume":709750,"rsi_14":49.78,"sma_20":344.4,"sma_60":341.99,"sma_120":308.71},{"date":"2025-09-11","open":336.35,"high":346.79,"low":335.93,"close":345.83,"volume":730901,"rsi_14":58.63,"sma_20":344.48,"sma_60":342.43,"sma_120":309.48},{"date":"2025-09-12","open":344.69,"high":344.69,"low":340.26,"close":340.29,"volume":545736,"rsi_14":44.59,"sma_20":344.35,"sma_60":342.84,"sma_120":310.2},{"date":"2025-09-15","open":341.55,"high":343.38,"low":339.32,"close":341.78,"volume":621361,"rsi_14":46.96,"sma_20":344.56,"sma_60":343.25,"sma_120":310.86},{"date":"2025-09-16","open":341.35,"high":341.66,"low":334.26,"close":337.66,"volume":918434,"rsi_14":38.15,"sma_20":344.53,"sma_60":343.6,"sma_120":311.43},{"date":"2025-09-17","open":337.9,"high":343.34,"low":335.64,"close":340.03,"volume":892142,"rsi_14":45.68,"sma_20":344.58,"sma_60":343.94,"sma_120":312.06},{"date":"2025-09-18","open":341.27,"high":346.1,"low":340.22,"close":343.87,"volume":646779,"rsi_14":49.49,"sma_20":345.03,"sma_60":344.32,"sma_120":312.73},{"date":"2025-09-19","open":344.75,"high":345.51,"low":339.21,"close":343.14,"volume":1045596,"rsi_14":54.27,"sma_20":345.45,"sma_60":344.74,"sma_120":313.48},{"date":"2025-09-22","open":342.91,"high":343.15,"low":338.91,"close":340.72,"volume":772986,"rsi_14":57.79,"sma_20":345.16,"sma_60":345.06,"sma_120":314.2},{"date":"2025-09-23","open":342.16,"high":344.36,"low":336.85,"close":338.12,"volume":865800,"rsi_14":54.06,"sma_20":344.79,"sma_60":345.27,"sma_120":314.9},{"date":"2025-09-24","open":341.03,"high":342.11,"low":336.05,"close":337.88,"volume":765674,"rsi_14":50.66,"sma_20":344.13,"sma_60":345.45,"sma_120":315.58},{"date":"2025-09-25","open":334.59,"high":336.5,"low":332.26,"close":335.46,"volume":714535,"rsi_14":50.28,"sma_20":343.67,"sma_60":345.47,"sma_120":316.42},{"date":"2025-09-26","open":336.52,"high":340.07,"low":334.89,"close":338.96,"volume":543524,"rsi_14":48.82,"sma_20":343.4,"sma_60":345.48,"sma_120":317.39},{"date":"2025-09-29","open":338.67,"high":342.06,"low":338.5,"close":339.9,"volume":566617,"rsi_14":51.74,"sma_20":343.45,"sma_60":345.44,"sma_120":318.37},{"date":"2025-09-30","open":338.92,"high":345.45,"low":338.09,"close":344.83,"volume":879007,"rsi_14":60.84,"sma_20":344.04,"sma_60":345.62,"sma_120":319.45},{"date":"2025-10-01","open":342.87,"high":347.15,"low":340.91,"close":344.62,"volume":921086,"rsi_14":48.3,"sma_20":344.57,"sma_60":345.81,"sma_120":320.34},{"date":"2025-10-02","open":346.95,"high":350.21,"low":340.96,"close":344.0,"volume":816625,"rsi_14":56.09,"sma_20":344.91,"sma_60":345.95,"sma_120":321.33},{"date":"2025-10-03","open":344.32,"high":348.87,"low":341.95,"close":344.7,"volume":836111,"rsi_14":54.92,"sma_20":345.39,"sma_60":346.02,"sma_120":322.33},{"date":"2025-10-06","open":347.78,"high":348.14,"low":343.46,"close":343.88,"volume":759586,"rsi_14":61.81,"sma_20":345.59,"sma_60":346.11,"sma_120":323.29},{"date":"2025-10-07","open":344.46,"high":346.18,"low":337.58,"close":339.59,"volume":621620,"rsi_14":49.23,"sma_20":345.65,"sma_60":346.13,"sma_120":324.22},{"date":"2025-10-08","open":341.03,"high":343.85,"low":338.02,"close":343.43,"volume":679260,"rsi_14":49.21,"sma_20":346.09,"sma_60":346.15,"sma_120":325.22},{"date":"2025-10-09","open":346.2,"high":346.2,"low":336.19,"close":338.19,"volume":588692,"rsi_14":42.44,"sma_20":345.7,"sma_60":346.01,"sma_120":326.14},{"date":"2025-10-10","open":340.3,"high":342.93,"low":328.24,"close":329.26,"volume":862082,"rsi_14":35.42,"sma_20":345.14,"sma_60":345.63,"sma_120":327.03},{"date":"2025-10-13","open":333.85,"high":336.4,"low":332.09,"close":334.64,"volume":601536,"rsi_14":45.86,"sma_20":344.78,"sma_60":345.35,"sma_120":327.9},{"date":"2025-10-14","open":330.8,"high":344.4,"low":330.66,"close":339.39,"volume":1083704,"rsi_14":51.62,"sma_20":344.87,"sma_60":345.24,"sma_120":328.77},{"date":"2025-10-15","open":342.22,"high":348.01,"low":341.3,"close":347.36,"volume":827973,"rsi_14":61.42,"sma_20":345.24,"sma_60":345.21,"sma_120":329.63},{"date":"2025-10-16","open":349.35,"high":349.49,"low":340.87,"close":343.34,"volume":630244,"rsi_14":54.16,"sma_20":345.21,"sma_60":345.04,"sma_120":330.46},{"date":"2025-10-17","open":342.52,"high":343.42,"low":339.19,"close":342.99,"volume":681570,"rsi_14":52.97,"sma_20":345.2,"sma_60":344.89,"sma_120":331.31},{"date":"2025-10-20","open":345.07,"high":348.91,"low":344.63,"close":348.05,"volume":422654,"rsi_14":53.08,"sma_20":345.58,"sma_60":344.79,"sma_120":332.18},{"date":"2025-10-21","open":346.52,"high":354.01,"low":345.41,"close":349.4,"volume":499399,"rsi_14":54.48,"sma_20":346.15,"sma_60":344.76,"sma_120":333.07},{"date":"2025-10-22","open":352.2,"high":355.85,"low":344.43,"close":345.59,"volume":623987,"rsi_14":51.41,"sma_20":346.54,"sma_60":344.7,"sma_120":333.91},{"date":"2025-10-23","open":345.92,"high":352.36,"low":345.92,"close":352.36,"volume":414029,"rsi_14":56.12,"sma_20":347.39,"sma_60":344.8,"sma_120":334.78},{"date":"2025-10-24","open":356.74,"high":356.74,"low":351.55,"close":351.69,"volume":419098,"rsi_14":56.25,"sma_20":348.04,"sma_60":344.88,"sma_120":335.63},{"date":"2025-10-27","open":355.36,"high":359.64,"low":354.17,"close":356.67,"volume":601037,"rsi_14":63.53,"sma_20":348.89,"sma_60":345.16,"sma_120":336.54},{"date":"2025-10-28","open":355.58,"high":357.35,"low":351.85,"close":357.11,"volume":549037,"rsi_14":61.46,"sma_20":349.51,"sma_60":345.36,"sma_120":337.19},{"date":"2025-10-29","open":358.25,"high":367.22,"low":357.63,"close":363.2,"volume":880762,"rsi_14":70.65,"sma_20":350.45,"sma_60":345.73,"sma_120":337.83},{"date":"2025-10-30","open":360.09,"high":369.98,"low":359.28,"close":360.75,"volume":539040,"rsi_14":79.1,"sma_20":351.3,"sma_60":346.35,"sma_120":338.42},{"date":"2025-10-31","open":360.89,"high":365.48,"low":360.89,"close":363.41,"volume":723771,"rsi_14":78.0,"sma_20":352.25,"sma_60":346.94,"sma_120":338.99},{"date":"2025-11-03","open":361.55,"high":363.05,"low":354.94,"close":359.64,"volume":806626,"rsi_14":70.09,"sma_20":353.05,"sma_60":347.47,"sma_120":339.46},{"date":"2025-11-04","open":354.22,"high":356.24,"low":350.41,"close":355.01,"volume":737670,"rsi_14":58.13,"sma_20":353.83,"sma_60":347.97,"sma_120":339.9},{"date":"2025-11-05","open":352.07,"high":360.45,"low":349.35,"close":357.73,"volume":1198477,"rsi_14":65.72,"sma_20":354.55,"sma_60":348.35,"sma_120":340.35},{"date":"2025-11-06","open":378.01,"high":391.56,"low":367.49,"close":367.49,"volume":2076208,"rsi_14":72.21,"sma_20":356.04,"sma_60":348.74,"sma_120":340.88},{"date":"2025-11-07","open":363.07,"high":370.47,"low":358.89,"close":368.47,"volume":1509587,"rsi_14":69.99,"sma_20":358.03,"sma_60":349.17,"sma_120":341.43},{"date":"2025-11-10","open":372.28,"high":388.42,"low":372.28,"close":385.98,"volume":1405973,"rsi_14":77.2,"sma_20":360.63,"sma_60":349.99,"sma_120":342.12},{"date":"2025-11-11","open":386.06,"high":387.92,"low":382.71,"close":386.81,"volume":1034271,"rsi_14":82.07,"sma_20":363.03,"sma_60":350.81,"sma_120":342.87},{"date":"2025-11-12","open":388.31,"high":392.85,"low":386.35,"close":389.24,"volume":1115610,"rsi_14":80.77,"sma_20":365.15,"sma_60":351.66,"sma_120":343.61},{"date":"2025-11-13","open":384.39,"high":387.72,"low":372.15,"close":374.59,"volume":1007631,"rsi_14":65.49,"sma_20":366.74,"sma_60":352.33,"sma_120":344.23},{"date":"2025-11-14","open":368.85,"high":376.53,"low":366.69,"close":372.06,"volume":866898,"rsi_14":60.77,"sma_20":368.21,"sma_60":352.95,"sma_120":344.76},{"date":"2025-11-17","open":370.4,"high":372.08,"low":363.2,"close":366.49,"volume":1559852,"rsi_14":55.14,"sma_20":369.08,"sma_60":353.27,"sma_120":345.24},{"date":"2025-11-18","open":363.09,"high":366.58,"low":360.37,"close":362.44,"volume":1007275,"rsi_14":48.61,"sma_20":369.67,"sma_60":353.54,"sma_120":345.67},{"date":"2025-11-19","open":364.04,"high":370.01,"low":361.85,"close":368.84,"volume":1204204,"rsi_14":54.22,"sma_20":370.78,"sma_60":353.82,"sma_120":346.14},{"date":"2025-11-20","open":378.88,"high":380.04,"low":364.73,"close":365.1,"volume":1455904,"rsi_14":50.21,"sma_20":371.36,"sma_60":354.14,"sma_120":346.57},{"date":"2025-11-21","open":367.54,"high":380.89,"low":365.44,"close":375.03,"volume":1644909,"rsi_14":58.05,"sma_20":372.47,"sma_60":354.63,"sma_120":347.09},{"date":"2025-11-24","open":375.75,"high":383.38,"low":372.77,"close":380.62,"volume":2140109,"rsi_14":63.75,"sma_20":373.61,"sma_60":355.32,"sma_120":347.63},{"date":"2025-11-25","open":382.25,"high":388.57,"low":381.12,"close":387.48,"volume":834611,"rsi_14":65.38,"sma_20":375.08,"sma_60":356.21,"sma_120":348.22},{"date":"2025-11-26","open":388.05,"high":393.68,"low":387.16,"close":390.14,"volume":895763,"rsi_14":62.48,"sma_20":376.37,"sma_60":357.13,"sma_120":348.8},{"date":"2025-11-28","open":392.11,"high":394.93,"low":391.0,"close":392.0,"volume":540167,"rsi_14":62.86,"sma_20":377.88,"sma_60":358.03,"sma_120":349.4},{"date":"2025-12-01","open":387.16,"high":392.95,"low":384.73,"close":386.15,"volume":919016,"rsi_14":49.15,"sma_20":378.96,"sma_60":358.87,"sma_120":349.94},{"date":"2025-12-02","open":389.0,"high":389.53,"low":383.22,"close":387.38,"volume":721657,"rsi_14":49.42,"sma_20":380.29,"sma_60":359.64,"sma_120":350.49},{"date":"2025-12-03","open":387.19,"high":396.96,"low":384.75,"close":396.46,"volume":771626,"rsi_14":53.54,"sma_20":382.32,"sma_60":360.6,"sma_120":351.12},{"date":"2025-12-04","open":396.46,"high":402.47,"low":395.72,"close":399.95,"volume":1310894,"rsi_14":67.06,"sma_20":384.38,"sma_60":361.67,"sma_120":351.83},{"date":"2025-12-05","open":399.57,"high":402.08,"low":397.58,"close":400.34,"volume":780316,"rsi_14":69.75,"sma_20":385.97,"sma_60":362.57,"sma_120":352.5},{"date":"2025-12-08","open":401.05,"high":402.52,"low":396.37,"close":398.29,"volume":819839,"rsi_14":75.17,"sma_20":387.41,"sma_60":363.53,"sma_120":353.18},{"date":"2025-12-09","open":396.85,"high":401.17,"low":396.1,"close":396.7,"volume":594561,"rsi_14":78.21,"sma_20":387.88,"sma_60":364.43,"sma_120":353.84},{"date":"2025-12-10","open":397.75,"high":409.01,"low":396.43,"close":406.23,"volume":932475,"rsi_14":79.28,"sma_20":388.78,"sma_60":365.56,"sma_120":354.58},{"date":"2025-12-11","open":405.43,"high":411.83,"low":402.77,"close":409.02,"volume":842815,"rsi_14":84.92,"sma_20":389.71,"sma_60":366.7,"sma_120":355.32},{"date":"2025-12-12","open":409.44,"high":410.75,"low":398.44,"close":401.22,"volume":797761,"rsi_14":71.56,"sma_20":390.98,"sma_60":367.64,"sma_120":355.98},{"date":"2025-12-15","open":400.72,"high":404.18,"low":396.56,"close":397.73,"volume":911176,"rsi_14":64.58,"sma_20":392.21,"sma_60":368.54,"sma_120":356.64},{"date":"2025-12-16","open":404.6,"high":405.48,"low":394.18,"close":397.16,"volume":788739,"rsi_14":59.25,"sma_20":393.76,"sma_60":369.47,"sma_120":357.27},{"date":"2025-12-17","open":395.74,"high":400.05,"low":384.53,"close":385.74,"volume":816503,"rsi_14":46.4,"sma_20":394.94,"sma_60":370.25,"sma_120":357.76},{"date":"2025-12-18","open":392.8,"high":393.71,"low":387.31,"close":387.8,"volume":874629,"rsi_14":46.58,"sma_20":395.89,"sma_60":371.07,"sma_120":358.26},{"date":"2025-12-19","open":389.44,"high":392.57,"low":387.8,"close":392.01,"volume":1741153,"rsi_14":54.9,"sma_20":397.25,"sma_60":372.0,"sma_120":358.74},{"date":"2025-12-22","open":394.03,"high":395.39,"low":389.69,"close":394.71,"volume":571021,"rsi_14":55.99,"sma_20":398.24,"sma_60":372.92,"sma_120":359.2},{"date":"2025-12-23","open":394.76,"high":395.97,"low":391.19,"close":394.95,"volume":508320,"rsi_14":48.55,"sma_20":398.97,"sma_60":373.82,"sma_120":359.63},{"date":"2025-12-24","open":394.33,"high":395.25,"low":392.36,"close":394.33,"volume":245268,"rsi_14":44.32,"sma_20":399.31,"sma_60":374.63,"sma_120":360.13},{"date":"2025-12-26","open":394.49,"high":396.02,"low":392.52,"close":395.89,"volume":236352,"rsi_14":45.6,"sma_20":399.6,"sma_60":375.48,"sma_120":360.64},{"date":"2025-12-29","open":394.1,"high":396.09,"low":391.83,"close":392.61,"volume":438464,"rsi_14":44.52,"sma_20":399.63,"sma_60":376.27,"sma_120":361.11},{"date":"2025-12-30","open":391.13,"high":392.27,"low":389.16,"close":389.84,"volume":482525,"rsi_14":43.53,"sma_20":399.82,"sma_60":377.01,"sma_120":361.51},{"date":"2025-12-31","open":389.94,"high":391.11,"low":385.01,"close":385.27,"volume":488789,"rsi_14":28.2,"sma_20":399.71,"sma_60":377.68,"sma_120":361.9},{"date":"2026-01-02","open":388.17,"high":394.79,"low":386.51,"close":394.66,"volume":532678,"rsi_14":36.87,"sma_20":399.62,"sma_60":378.59,"sma_120":362.36},{"date":"2026-01-05","open":398.21,"high":408.97,"low":398.21,"close":400.78,"volume":832247,"rsi_14":49.58,"sma_20":399.67,"sma_60":379.53,"sma_120":362.84},{"date":"2026-01-06","open":397.48,"high":409.95,"low":392.98,"close":409.32,"volume":758626,"rsi_14":59.99,"sma_20":400.12,"sma_60":380.71,"sma_120":363.36},{"date":"2026-01-07","open":411.47,"high":411.72,"low":403.56,"close":405.34,"volume":571480,"rsi_14":56.65,"sma_20":400.47,"sma_60":381.97,"sma_120":363.8},{"date":"2026-01-08","open":404.76,"high":407.91,"low":396.55,"close":399.72,"volume":991292,"rsi_14":62.56,"sma_20":400.63,"sma_60":383.04,"sma_120":364.2},{"date":"2026-01-09","open":399.55,"high":408.4,"low":399.55,"close":406.52,"volume":725428,"rsi_14":65.5,"sma_20":400.64,"sma_60":384.15,"sma_120":364.69},{"date":"2026-01-12","open":404.7,"high":411.35,"low":402.93,"close":410.09,"volume":483297,"rsi_14":65.13,"sma_20":400.7,"sma_60":385.19,"sma_120":365.2},{"date":"2026-01-13","open":411.24,"high":416.08,"low":410.58,"close":412.81,"volume":594722,"rsi_14":65.14,"sma_20":401.28,"sma_60":386.33,"sma_120":365.69},{"date":"2026-01-14","open":411.04,"high":414.33,"low":408.76,"close":413.14,"volume":626776,"rsi_14":65.19,"sma_20":402.06,"sma_60":387.49,"sma_120":366.19},{"date":"2026-01-15","open":415.9,"high":421.74,"low":414.62,"close":417.02,"volume":546314,"rsi_14":67.97,"sma_20":403.06,"sma_60":388.63,"sma_120":366.71},{"date":"2026-01-16","open":414.93,"high":417.88,"low":410.17,"close":411.46,"volume":671795,"rsi_14":61.6,"sma_20":404.36,"sma_60":389.66,"sma_120":367.21},{"date":"2026-01-20","open":401.16,"high":408.34,"low":397.57,"close":400.06,"volume":828461,"rsi_14":54.95,"sma_20":404.98,"sma_60":390.55,"sma_120":367.63},{"date":"2026-01-21","open":403.78,"high":418.25,"low":403.38,"close":416.2,"volume":974686,"rsi_14":64.87,"sma_20":406.2,"sma_60":391.6,"sma_120":368.2},{"date":"2026-01-22","open":421.44,"high":425.39,"low":417.54,"close":421.17,"volume":851836,"rsi_14":70.16,"sma_20":407.54,"sma_60":392.75,"sma_120":368.82},{"date":"2026-01-23","open":420.31,"high":421.59,"low":410.99,"close":413.76,"volume":726200,"rsi_14":60.97,"sma_20":408.49,"sma_60":393.69,"sma_120":369.43},{"date":"2026-01-26","open":414.76,"high":417.09,"low":412.43,"close":416.3,"volume":453700,"rsi_14":59.3,"sma_20":409.6,"sma_60":394.66,"sma_120":370.01},{"date":"2026-01-27","open":415.99,"high":416.91,"low":412.02,"close":415.65,"volume":504000,"rsi_14":54.19,"sma_20":410.59,"sma_60":395.52,"sma_120":370.63},{"date":"2026-01-28","open":415.6,"high":416.49,"low":409.67,"close":410.85,"volume":552800,"rsi_14":53.6,"sma_20":411.51,"sma_60":396.34,"sma_120":371.34},{"date":"2026-01-29","open":415.55,"high":424.36,"low":413.67,"close":422.56,"volume":720300,"rsi_14":63.85,"sma_20":413.17,"sma_60":397.32,"sma_120":372.13},{"date":"2026-01-30","open":417.34,"high":422.23,"low":412.01,"close":417.53,"volume":660800,"rsi_14":56.82,"sma_20":414.8,"sma_60":398.27,"sma_120":372.87},{"date":"2026-02-02","open":415.91,"high":425.08,"low":415.9,"close":424.96,"volume":627500,"rsi_14":58.79,"sma_20":416.33,"sma_60":399.42,"sma_120":373.69},{"date":"2026-02-03","open":426.79,"high":429.73,"low":420.85,"close":426.11,"volume":916200,"rsi_14":58.01,"sma_20":417.61,"sma_60":400.55,"sma_120":374.45},{"date":"2026-02-04","open":428.27,"high":434.44,"low":418.79,"close":425.64,"volume":1467400,"rsi_14":57.52,"sma_20":418.43,"sma_60":401.51,"sma_120":375.12},{"date":"2026-02-05","open":401.32,"high":406.06,"low":381.94,"close":402.73,"volume":2605500,"rsi_14":43.01,"sma_20":418.3,"sma_60":402.06,"sma_120":375.62},{"date":"2026-02-06","open":403.04,"high":416.08,"low":393.81,"close":410.97,"volume":2180100,"rsi_14":49.76,"sma_20":418.87,"sma_60":402.46,"sma_120":376.22},{"date":"2026-02-09","open":407.44,"high":412.8,"low":406.01,"close":406.65,"volume":1161300,"rsi_14":53.37,"sma_20":418.87,"sma_60":402.77,"sma_120":376.79},{"date":"2026-02-10","open":408.83,"high":414.42,"low":403.3,"close":408.57,"volume":1130668,"rsi_14":57.54,"sma_20":408.23,"sma_60":393.6,"sma_120":369.38},{"date":"2026-02-11","open":413.43,"high":420.9,"low":402.67,"close":402.8,"volume":1435914,"rsi_14":51.07,"sma_20":408.65,"sma_60":394.35,"sma_120":369.85},{"date":"2026-02-12","open":413.08,"high":418.79,"low":376.5,"close":378.27,"volume":2677494,"rsi_14":35.61,"sma_20":407.76,"sma_60":394.58,"sma_120":370.15},{"date":"2026-02-13","open":378.74,"high":394.36,"low":378.25,"close":390.52,"volume":1354293,"rsi_14":43.62,"sma_20":407.66,"sma_60":395.06,"sma_120":370.7},{"date":"2026-02-17","open":379.07,"high":387.58,"low":371.85,"close":384.68,"volume":1717409,"rsi_14":36.76,"sma_20":413.85,"sma_60":404.38,"sma_120":378.96},{"date":"2026-02-18","open":384.68,"high":395.98,"low":383.4,"close":392.59,"volume":1244500,"rsi_14":42.33,"sma_20":413.47,"sma_60":404.78,"sma_120":379.3},{"date":"2026-02-19","open":390.44,"high":394.07,"low":387.01,"close":391.52,"volume":931500,"rsi_14":35.68,"sma_20":412.22,"sma_60":405.23,"sma_120":379.68},{"date":"2026-02-20","open":388.61,"high":398.19,"low":387.2,"close":394.9,"volume":860792,"rsi_14":39.4,"sma_20":410.9,"sma_60":405.56,"sma_120":380.1},{"date":"2026-02-23","open":390.49,"high":392.35,"low":383.98,"close":385.21,"volume":1714900,"rsi_14":31.38,"sma_20":409.39,"sma_60":405.61,"sma_120":380.47},{"date":"2026-02-24","open":386.49,"high":404.42,"low":384.98,"close":402.77,"volume":1245180,"rsi_14":46.51,"sma_20":408.24,"sma_60":396.73,"sma_120":372.35},{"date":"2026-02-25","open":405.35,"high":407.43,"low":395.29,"close":399.87,"volume":982522,"rsi_14":39.51,"sma_20":407.77,"sma_60":405.99,"sma_120":381.56},{"date":"2026-02-26","open":401.92,"high":409.26,"low":395.82,"close":408.73,"volume":904448,"rsi_14":47.76,"sma_20":408.02,"sma_60":398.04,"sma_120":373.39},{"date":"2026-02-27","open":403.55,"high":405.3,"low":397.62,"close":404.91,"volume":1207345,"rsi_14":44.82,"sma_20":407.92,"sma_60":398.6,"sma_120":373.89},{"date":"2026-03-02","open":394.9,"high":410.24,"low":392.7,"close":409.58,"volume":860364,"rsi_14":50.62,"sma_20":406.15,"sma_60":406.89,"sma_120":383.26},{"date":"2026-03-03","open":400.85,"high":403.42,"low":390.54,"close":396.01,"volume":907847,"rsi_14":44.32,"sma_20":404.62,"sma_60":406.86,"sma_120":383.73},{"date":"2026-03-04","open":401.38,"high":402.47,"low":380.53,"close":380.96,"volume":1518949,"rsi_14":35.97,"sma_20":406.19,"sma_60":398.87,"sma_120":375.26},{"date":"2026-03-05","open":376.06,"high":384.2,"low":373.19,"close":376.14,"volume":1190654,"rsi_14":32.3,"sma_20":404.27,"sma_60":398.85,"sma_120":375.59},{"date":"2026-03-06","open":367.69,"high":369.08,"low":363.8,"close":367.52,"volume":1123791,"rsi_14":33.33,"sma_20":401.91,"sma_60":398.72,"sma_120":375.84},{"date":"2026-03-09","open":358.58,"high":373.94,"low":358.36,"close":373.21,"volume":1218925,"rsi_14":44.0,"sma_20":395.87,"sma_60":405.12,"sma_120":384.77},{"date":"2026-03-10","open":381.92,"high":382.56,"low":371.18,"close":371.74,"volume":925106,"rsi_14":39.18,"sma_20":394.04,"sma_60":404.52,"sma_120":385.04},{"date":"2026-03-11","open":371.02,"high":373.18,"low":364.56,"close":370.92,"volume":897772,"rsi_14":38.61,"sma_20":396.01,"sma_60":398.96,"sma_120":376.39},{"date":"2026-03-12","open":361.75,"high":366.85,"low":354.71,"close":355.97,"volume":1017841,"rsi_14":32.28,"sma_20":389.64,"sma_60":403.07,"sma_120":385.36},{"date":"2026-03-13","open":360.79,"high":365.76,"low":354.48,"close":358.68,"volume":802869,"rsi_14":30.15,"sma_20":389.68,"sma_60":398.49,"sma_120":376.56},{"date":"2026-03-16","open":363.0,"high":365.09,"low":358.53,"close":361.78,"volume":691781,"rsi_14":27.41,"sma_20":387.25,"sma_60":398.15,"sma_120":376.73},{"date":"2026-03-17","open":364.53,"high":366.31,"low":345.51,"close":355.16,"volume":1562967,"rsi_14":26.37,"sma_20":384.78,"sma_60":397.58,"sma_120":376.9},{"date":"2026-03-18","open":355.8,"high":359.68,"low":352.57,"close":352.9,"volume":929382,"rsi_14":18.35,"sma_20":383.44,"sma_60":396.93,"sma_120":377.03},{"date":"2026-03-19","open":347.51,"high":356.39,"low":345.46,"close":353.51,"volume":1253787,"rsi_14":19.85,"sma_20":381.51,"sma_60":396.27,"sma_120":377.15},{"date":"2026-03-20","open":352.43,"high":355.34,"low":347.63,"close":352.9,"volume":1290370,"rsi_14":15.05,"sma_20":379.82,"sma_60":395.68,"sma_120":377.28},{"date":"2026-03-23","open":357.35,"high":365.52,"low":355.2,"close":355.6,"volume":901378,"rsi_14":21.19,"sma_20":377.78,"sma_60":395.13,"sma_120":377.39},{"date":"2026-03-24","open":354.07,"high":361.57,"low":349.8,"close":358.97,"volume":816280,"rsi_14":31.56,"sma_20":375.57,"sma_60":394.48,"sma_120":377.54},{"date":"2026-03-25","open":362.04,"high":365.9,"low":355.99,"close":358.4,"volume":672953,"rsi_14":33.53,"sma_20":373.47,"sma_60":393.76,"sma_120":377.71},{"date":"2026-03-26","open":353.9,"high":360.88,"low":352.54,"close":352.61,"volume":711728,"rsi_14":35.46,"sma_20":370.65,"sma_60":392.93,"sma_120":377.75},{"date":"2026-03-27","open":349.16,"high":353.19,"low":348.52,"close":349.31,"volume":818559,"rsi_14":25.61,"sma_20":367.85,"sma_60":392.09,"sma_120":377.81},{"date":"2026-03-30","open":351.23,"high":353.01,"low":345.36,"close":346.34,"volume":758661,"rsi_14":24.82,"sma_20":364.67,"sma_60":391.22,"sma_120":377.82},{"date":"2026-03-31","open":350.43,"high":358.69,"low":347.63,"close":356.64,"volume":1054534,"rsi_14":38.16,"sma_20":362.7,"sma_60":390.36,"sma_120":377.96},{"date":"2026-04-01","open":361.06,"high":369.41,"low":358.81,"close":366.62,"volume":949938,"rsi_14":59.82,"sma_20":361.99,"sma_60":389.63,"sma_120":378.16},{"date":"2026-04-02","open":357.64,"high":368.08,"low":354.56,"close":362.74,"volume":543470,"rsi_14":53.52,"sma_20":361.31,"sma_60":388.96,"sma_120":378.3},{"date":"2026-04-06","open":359.85,"high":365.16,"low":359.33,"close":364.89,"volume":499613,"rsi_14":52.82,"sma_20":361.18,"sma_60":388.38,"sma_120":378.46},{"date":"2026-04-07","open":362.92,"high":369.38,"low":360.92,"close":367.07,"volume":760929,"rsi_14":61.83,"sma_20":360.88,"sma_60":387.85,"sma_120":378.66},{"date":"2026-04-08","open":382.71,"high":392.24,"low":382.36,"close":387.54,"volume":907486,"rsi_14":75.2,"sma_20":361.68,"sma_60":387.86,"sma_120":379.06},{"date":"2026-04-09","open":386.33,"high":394.49,"low":382.85,"close":392.44,"volume":743563,"rsi_14":76.61,"sma_20":362.76,"sma_60":387.92,"sma_120":379.49},{"date":"2026-04-10","open":395.5,"high":395.5,"low":390.66,"close":393.53,"volume":415424,"rsi_14":77.65,"sma_20":364.67,"sma_60":387.92,"sma_120":379.96},{"date":"2026-04-13","open":395.34,"high":405.65,"low":391.32,"close":405.24,"volume":780062,"rsi_14":80.02,"sma_20":367.0,"sma_60":388.07,"sma_120":380.49},{"date":"2026-04-14","open":408.87,"high":409.71,"low":401.88,"close":402.74,"volume":615257,"rsi_14":76.74,"sma_20":369.06,"sma_60":388.18,"sma_120":381.0},{"date":"2026-04-15","open":401.32,"high":404.16,"low":392.34,"close":394.92,"volume":718533,"rsi_14":70.4,"sma_20":371.05,"sma_60":388.16,"sma_120":381.4},{"date":"2026-04-16","open":395.69,"high":402.53,"low":394.78,"close":400.3,"volume":548208,"rsi_14":76.94,"sma_20":373.45,"sma_60":388.21,"sma_120":381.84},{"date":"2026-04-17","open":406.45,"high":416.29,"low":404.16,"close":413.14,"volume":865676,"rsi_14":82.52,"sma_20":376.44,"sma_60":388.54,"sma_120":382.4},{"date":"2026-04-20","open":412.5,"high":415.63,"low":409.98,"close":411.12,"volume":611699,"rsi_14":83.15,"sma_20":379.36,"sma_60":388.87,"sma_120":382.94},{"date":"2026-04-21","open":412.0,"high":418.41,"low":407.39,"close":407.48,"volume":695661,"rsi_14":78.21,"sma_20":381.99,"sma_60":389.22,"sma_120":383.45},{"date":"2026-04-22","open":411.22,"high":412.54,"low":402.11,"close":404.48,"volume":405352,"rsi_14":72.74,"sma_20":384.28,"sma_60":389.36,"sma_120":383.97},{"date":"2026-04-23","open":405.36,"high":410.35,"low":400.5,"close":406.36,"volume":507349,"rsi_14":76.78,"sma_20":386.69,"sma_60":389.43,"sma_120":384.48},{"date":"2026-04-24","open":404.96,"high":406.14,"low":396.57,"close":398.68,"volume":884978,"rsi_14":69.38,"sma_20":389.0,"sma_60":389.23,"sma_120":384.97},{"date":"2026-04-27","open":401.77,"high":406.85,"low":399.82,"close":404.38,"volume":708289,"rsi_14":70.62,"sma_20":391.78,"sma_60":389.19,"sma_120":385.58},{"date":"2026-04-28","open":402.07,"high":403.69,"low":395.52,"close":398.79,"volume":569164,"rsi_14":57.55,"sma_20":394.42,"sma_60":389.15,"sma_120":386.1},{"date":"2026-04-29","open":399.19,"high":401.01,"low":393.83,"close":397.7,"volume":500294,"rsi_14":53.65,"sma_20":396.48,"sma_60":388.97,"sma_120":386.56},{"date":"2026-04-30","open":399.03,"high":407.85,"low":398.05,"close":406.36,"volume":661169,"rsi_14":58.1,"sma_20":398.48,"sma_60":388.89,"sma_120":387.04},{"date":"2026-05-01","open":407.55,"high":407.55,"low":401.54,"close":404.89,"volume":666008,"rsi_14":49.81,"sma_20":400.61,"sma_60":388.73,"sma_120":387.53},{"date":"2026-05-04","open":403.99,"high":409.28,"low":397.81,"close":397.81,"volume":964751,"rsi_14":46.71,"sma_20":402.26,"sma_60":388.45,"sma_120":387.97},{"date":"2026-05-05","open":451.67,"high":451.83,"low":428.41,"close":433.21,"volume":1864840,"rsi_14":68.79,"sma_20":405.57,"sma_60":388.69,"sma_120":388.66},{"date":"2026-05-06","open":445.65,"high":460.59,"low":442.49,"close":456.48,"volume":1181700,"rsi_14":73.59,"sma_20":409.06,"sma_60":389.43,"sma_120":389.54},{"date":"2026-05-07","open":456.41,"high":460.1,"low":442.9,"close":445.75,"volume":1108476,"rsi_14":63.84,"sma_20":411.73,"sma_60":390.17,"sma_120":390.36},{"date":"2026-05-08","open":448.62,"high":451.07,"low":443.33,"close":451.06,"volume":1063077,"rsi_14":66.56,"sma_20":414.63,"sma_60":390.73,"sma_120":391.16},{"date":"2026-05-11","open":448.78,"high":459.22,"low":448.72,"close":453.81,"volume":888368,"rsi_14":69.41,"sma_20":417.08,"sma_60":391.25,"sma_120":392.0},{"date":"2026-05-12","open":453.73,"high":455.03,"low":444.21,"close":452.24,"volume":666790,"rsi_14":70.24,"sma_20":419.57,"sma_60":391.96,"sma_120":392.78},{"date":"2026-05-13","open":454.56,"high":456.58,"low":448.45,"close":452.15,"volume":732747,"rsi_14":69.73,"sma_20":422.45,"sma_60":392.76,"sma_120":393.56},{"date":"2026-05-14","open":452.68,"high":455.67,"low":448.91,"close":453.69,"volume":580937,"rsi_14":74.94,"sma_20":425.13,"sma_60":394.0,"sma_120":394.29},{"date":"2026-05-15","open":442.69,"high":447.06,"low":439.48,"close":445.94,"volume":870500,"rsi_14":68.51,"sma_20":426.78,"sma_60":394.91,"sma_120":394.98},{"date":"2026-05-18","open":443.88,"high":445.82,"low":432.24,"close":435.01,"volume":698820,"rsi_14":64.68,"sma_20":427.92,"sma_60":395.71,"sma_120":395.55},{"date":"2026-05-19","open":429.29,"high":429.78,"low":417.54,"close":420.98,"volume":778001,"rsi_14":58.28,"sma_20":428.52,"sma_60":396.1,"sma_120":396.03},{"date":"2026-05-20","open":424.7,"high":437.06,"low":419.16,"close":434.88,"volume":707811,"rsi_14":59.9,"sma_20":429.99,"sma_60":396.61,"sma_120":396.67},{"date":"2026-05-21","open":431.25,"high":440.39,"low":427.7,"close":438.89,"volume":521536,"rsi_14":61.69,"sma_20":431.56,"sma_60":397.24,"sma_120":397.31},{"date":"2026-05-22","open":442.64,"high":453.41,"low":440.51,"close":450.89,"volume":858153,"rsi_14":67.9,"sma_20":434.12,"sma_60":397.93,"sma_120":397.98},{"date":"2026-05-26","open":454.14,"high":457.11,"low":450.89,"close":454.89,"volume":711887,"rsi_14":59.04,"sma_20":436.59,"sma_60":398.74,"sma_120":398.67},{"date":"2026-05-27","open":457.08,"high":457.55,"low":453.76,"close":454.67,"volume":506697,"rsi_14":48.31,"sma_20":439.33,"sma_60":399.47,"sma_120":399.21},{"date":"2026-05-28","open":452.62,"high":456.27,"low":445.82,"close":453.39,"volume":562945,"rsi_14":53.76,"sma_20":442.04,"sma_60":400.41,"sma_120":399.73},{"date":"2026-05-29","open":453.95,"high":456.56,"low":449.66,"close":449.66,"volume":1110324,"rsi_14":48.4,"sma_20":444.17,"sma_60":401.55,"sma_120":400.21},{"date":"2026-06-01","open":450.75,"high":455.99,"low":444.62,"close":455.3,"volume":815992,"rsi_14":50.05,"sma_20":446.62,"sma_60":402.85,"sma_120":400.85},{"date":"2026-06-02","open":456.66,"high":463.88,"low":454.73,"close":461.98,"volume":496800,"rsi_14":54.76,"sma_20":449.78,"sma_60":404.41,"sma_120":401.56},{"date":"2026-06-03","open":463.22,"high":466.66,"low":456.64,"close":460.3,"volume":703455,"rsi_14":53.73,"sma_20":451.06,"sma_60":405.84,"sma_120":402.33},{"date":"2026-06-04","open":459.09,"high":462.83,"low":456.32,"close":460.81,"volume":445155,"rsi_14":53.17,"sma_20":451.2,"sma_60":407.31,"sma_120":403.13},{"date":"2026-06-05","open":454.69,"high":454.7,"low":439.83,"close":445.33,"volume":844023,"rsi_14":48.92,"sma_20":451.12,"sma_60":408.54,"sma_120":403.75},{"date":"2026-06-08","open":448.06,"high":451.96,"low":446.06,"close":450.26,"volume":685812,"rsi_14":58.66,"sma_20":451.01,"sma_60":410.1,"sma_120":404.44},{"date":"2026-06-09","open":455.36,"high":463.61,"low":444.13,"close":459.05,"volume":486466,"rsi_14":72.85,"sma_20":451.18,"sma_60":411.75,"sma_120":405.12},{"date":"2026-06-10","open":460.39,"high":460.4,"low":438.34,"close":438.71,"volume":615534,"rsi_14":52.15,"sma_20":450.45,"sma_60":413.02,"sma_120":405.59},{"date":"2026-06-11","open":441.17,"high":458.47,"low":440.75,"close":456.17,"volume":590536,"rsi_14":58.53,"sma_20":450.59,"sma_60":414.7,"sma_120":406.14},{"date":"2026-06-12","open":460.9,"high":462.44,"low":454.58,"close":457.92,"volume":528753,"rsi_14":53.77,"sma_20":450.71,"sma_60":416.43,"sma_120":406.68},{"date":"2026-06-15","open":467.83,"high":472.44,"low":462.07,"close":462.14,"volume":498343,"rsi_14":53.99,"sma_20":451.47,"sma_60":418.23,"sma_120":407.25},{"date":"2026-06-16","open":466.64,"high":473.52,"low":464.56,"close":464.87,"volume":636961,"rsi_14":55.41,"sma_20":452.96,"sma_60":420.08,"sma_120":407.88},{"date":"2026-06-17","open":467.61,"high":468.83,"low":454.83,"close":457.27,"volume":664236,"rsi_14":51.97,"sma_20":454.78,"sma_60":421.76,"sma_120":408.45},{"date":"2026-06-18","open":469.67,"high":474.45,"low":465.17,"close":472.32,"volume":1154564,"rsi_14":60.04,"sma_20":456.65,"sma_60":423.64,"sma_120":409.06},{"date":"2026-06-22","open":474.48,"high":478.11,"low":472.53,"close":476.6,"volume":945671,"rsi_14":59.52,"sma_20":458.54,"sma_60":425.59,"sma_120":409.67},{"date":"2026-06-23","open":462.8,"high":465.61,"low":454.3,"close":454.95,"volume":688584,"rsi_14":47.21,"sma_20":458.75,"sma_60":427.29,"sma_120":410.11},{"date":"2026-06-24","open":455.63,"high":463.21,"low":454.29,"close":458.95,"volume":737443,"rsi_14":49.48,"sma_20":458.95,"sma_60":429.1,"sma_120":410.59},{"date":"2026-06-25","open":469.3,"high":484.96,"low":467.94,"close":477.91,"volume":696411,"rsi_14":55.81,"sma_20":460.12,"sma_60":431.28,"sma_120":411.25},{"date":"2026-06-26","open":473.48,"high":477.52,"low":466.57,"close":475.34,"volume":4256776,"rsi_14":60.89,"sma_20":461.19,"sma_60":433.24,"sma_120":411.8},{"date":"2026-06-29","open":475.68,"high":483.78,"low":471.44,"close":480.84,"volume":906307,"rsi_14":61.3,"sma_20":462.78,"sma_60":435.14,"sma_120":412.38},{"date":"2026-06-30","open":485.59,"high":495.82,"low":482.6,"close":493.55,"volume":802295,"rsi_14":62.31,"sma_20":464.68,"sma_60":437.3,"sma_120":413.13},{"date":"2026-07-01","open":486.55,"high":492.44,"low":480.4,"close":481.33,"volume":878323,"rsi_14":66.35,"sma_20":465.68,"sma_60":439.24,"sma_120":413.81},{"date":"2026-07-02","open":480.48,"high":481.32,"low":460.66,"close":470.24,"volume":833859,"rsi_14":55.58,"sma_20":466.16,"sma_60":440.94,"sma_120":414.4},{"date":"2026-07-06","open":473.05,"high":486.84,"low":470.92,"close":481.38,"volume":614380,"rsi_14":58.78,"sma_20":467.2,"sma_60":442.49,"sma_120":415.17},{"date":"2026-07-07","open":475.9,"high":475.9,"low":457.62,"close":467.45,"volume":1008464,"rsi_14":51.91,"sma_20":468.32,"sma_60":443.72,"sma_120":415.82},{"date":"2026-07-08","open":459.1,"high":463.26,"low":454.59,"close":462.18,"volume":685308,"rsi_14":48.98,"sma_20":468.89,"sma_60":444.84,"sma_120":416.38},{"date":"2026-07-09","open":472.5,"high":473.39,"low":465.32,"close":466.03,"volume":648450,"rsi_14":53.11,"sma_20":469.26,"sma_60":445.85,"sma_120":416.96},{"date":"2026-07-10","open":465.43,"high":472.82,"low":461.52,"close":470.66,"volume":565045,"rsi_14":49.37,"sma_20":470.86,"sma_60":446.96,"sma_120":417.57},{"date":"2026-07-13","open":468.06,"high":470.66,"low":457.17,"close":459.03,"volume":641960,"rsi_14":43.67,"sma_20":471.0,"sma_60":448.01,"sma_120":418.09},{"date":"2026-07-14","open":466.34,"high":470.26,"low":465.3,"close":468.32,"volume":547542,"rsi_14":55.26,"sma_20":471.52,"sma_60":449.12,"sma_120":418.67},{"date":"2026-07-15","open":468.84,"high":470.51,"low":452.74,"close":460.49,"volume":614678,"rsi_14":50.42,"sma_20":471.42,"sma_60":449.89,"sma_120":419.21},{"date":"2026-07-16","open":455.23,"high":468.17,"low":448.71,"close":467.22,"volume":758916,"rsi_14":45.49,"sma_20":471.56,"sma_60":450.81,"sma_120":419.84},{"date":"2026-07-17","open":453.19,"high":464.08,"low":450.14,"close":460.42,"volume":792598,"rsi_14":43.9,"sma_20":471.72,"sma_60":451.67,"sma_120":420.45},{"date":"2026-07-20","open":462.87,"high":465.31,"low":454.97,"close":457.29,"volume":631710,"rsi_14":40.24,"sma_20":470.97,"sma_60":452.54,"sma_120":420.95},{"date":"2026-07-21","open":462.46,"high":467.2,"low":456.01,"close":463.38,"volume":466006,"rsi_14":36.61,"sma_20":470.29,"sma_60":453.46,"sma_120":421.45},{"date":"2026-07-22","open":462.21,"high":468.14,"low":455.85,"close":456.78,"volume":844774,"rsi_14":38.55,"sma_20":470.38,"sma_60":454.41,"sma_120":421.82},{"date":"2026-07-23","open":453.05,"high":461.74,"low":450.55,"close":459.22,"volume":812752,"rsi_14":44.34,"sma_20":470.4,"sma_60":455.31,"sma_120":422.25},{"date":"2026-07-24","open":461.56,"high":465.7,"low":457.88,"close":460.73,"volume":583524,"rsi_14":38.48,"sma_20":469.54,"sma_60":456.33,"sma_120":422.74},{"date":"2026-07-27","open":462.52,"high":466.54,"low":451.65,"close":464.56,"volume":627573,"rsi_14":48.39,"sma_20":469.02,"sma_60":457.43,"sma_120":423.2},{"date":"2026-07-28","open":459.84,"high":473.12,"low":453.99,"close":469.71,"volume":775601,"rsi_14":54.82,"sma_20":468.45,"sma_60":458.46,"sma_120":423.68},{"date":"2026-07-29","open":466.64,"high":467.88,"low":448.86,"close":457.97,"volume":791138,"rsi_14":45.32,"sma_20":466.66,"sma_60":459.33,"sma_120":424.03},{"date":"2026-07-30","open":471.54,"high":474.5,"low":466.73,"close":469.55,"volume":661012,"rsi_14":49.2,"sma_20":466.05,"sma_60":460.5,"sma_120":424.47},{"date":"2026-07-31","open":477.19,"high":481.18,"low":466.62,"close":478.59,"volume":937721,"rsi_14":60.72,"sma_20":466.5,"sma_60":461.24,"sma_120":424.97},{"date":"2026-08-03","open":475.99,"high":487.84,"low":469.57,"close":479.49,"volume":1676074,"rsi_14":56.45,"sma_20":466.37,"sma_60":461.59,"sma_120":424.93},{"date":"2026-08-04","open":450.74,"high":452.86,"low":431.8,"close":443.85,"volume":2359027,"rsi_14":42.56,"sma_20":465.22,"sma_60":461.55,"sma_120":425.2},{"date":"2026-08-05","open":448.61,"high":459.02,"low":442.88,"close":448.66,"volume":1125004,"rsi_14":41.54,"sma_20":464.54,"sma_60":461.48,"sma_120":425.56},{"date":"2026-08-06","open":449.64,"high":452.85,"low":439.45,"close":440.43,"volume":1088750,"rsi_14":40.97,"sma_20":463.25,"sma_60":461.24,"sma_120":426.06},{"date":"2026-08-07","open":448.11,"high":448.11,"low":437.92,"close":439.68,"volume":1122312,"rsi_14":41.83,"sma_20":461.69,"sma_60":461.0,"sma_120":426.45},{"date":"2026-08-10","open":438.92,"high":441.4,"low":432.66,"close":433.87,"volume":847232},{"date":"2026-08-11","open":435.02,"high":447.67,"low":435.02,"close":445.62,"volume":831679,"rsi_14":45.12,"sma_20":459.3,"sma_60":460.52,"sma_120":427.26},{"date":"2026-08-12","open":450.35,"high":452.02,"low":444.45,"close":449.99,"volume":714500,"rsi_14":45.99,"sma_20":458.77,"sma_60":460.56,"sma_120":427.73},{"date":"2026-08-13","open":451.99,"high":451.99,"low":443.77,"close":444.13,"volume":498252,"rsi_14":43.05,"sma_20":457.61,"sma_60":460.71,"sma_120":428.11},{"date":"2026-08-14","open":443.36,"high":449.03,"low":439.19,"close":447.98,"volume":454268,"rsi_14":43.06,"sma_20":456.99,"sma_60":461.16,"sma_120":428.63},{"date":"2026-08-17","open":449.2,"high":454.69,"low":444.26,"close":444.6,"volume":623186,"rsi_14":38.86,"sma_20":456.28,"sma_60":461.3,"sma_120":428.95},{"date":"2026-08-18","open":440.93,"high":443.7,"low":433.0,"close":433.67,"volume":606120,"rsi_14":39.16,"sma_20":454.73,"sma_60":461.19,"sma_120":429.22},{"date":"2026-08-19","open":436.69,"high":439.43,"low":431.29,"close":433.27,"volume":704089,"rsi_14":32.43,"sma_20":453.48,"sma_60":460.87,"sma_120":429.4},{"date":"2026-08-20","open":430.0,"high":439.43,"low":428.22,"close":431.45,"volume":698983,"rsi_14":25.72,"sma_20":452.02,"sma_60":460.46,"sma_120":429.6},{"date":"2026-08-21","open":434.64,"high":438.25,"low":432.76,"close":437.08,"volume":558124,"rsi_14":29.15,"sma_20":450.77,"sma_60":460.15,"sma_120":429.81},{"date":"2026-08-24","open":435.0,"high":436.13,"low":426.98,"close":429.69,"volume":603986,"rsi_14":39.84,"sma_20":448.95,"sma_60":459.72,"sma_120":430.07},{"date":"2026-08-25","open":433.85,"high":434.71,"low":428.22,"close":429.4,"volume":595370},{"date":"2026-08-26","open":431.58,"high":435.77,"low":430.43,"close":431.75,"volume":560434,"rsi_14":42.42,"sma_20":445.48,"sma_60":458.95,"sma_120":430.9},{"date":"2026-08-27","open":431.36,"high":435.25,"low":428.3,"close":433.0,"volume":549399,"rsi_14":43.96,"sma_20":443.58,"sma_60":458.44,"sma_120":431.42},{"date":"2026-08-28","open":434.62,"high":436.29,"low":427.46,"close":430.86,"volume":566649,"rsi_14":46.53,"sma_20":441.12,"sma_60":457.93,"sma_120":431.88},{"date":"2026-08-31","open":426.96,"high":429.22,"low":422.58,"close":424.43,"volume":1039062},{"date":"2026-09-01","open":422.13,"high":426.41,"low":416.83,"close":417.53,"volume":874321,"rsi_14":21.81,"sma_20":436.91,"sma_60":456.81,"sma_120":432.67},{"date":"2026-09-02","open":420.14,"high":428.0,"low":415.63,"close":425.36,"volume":704481,"rsi_14":33.75,"sma_20":435.67,"sma_60":456.37,"sma_120":433.23},{"date":"2026-09-03","open":426.71,"high":430.55,"low":421.5,"close":428.28,"volume":812906,"rsi_14":32.73,"sma_20":435.0,"sma_60":455.83,"sma_120":433.8},{"date":"2026-09-04","open":428.11,"high":435.96,"low":428.11,"close":433.81,"volume":532290,"rsi_14":41.27,"sma_20":434.63,"sma_60":455.73,"sma_120":434.38},{"date":"2026-09-08","open":434.15,"high":436.0,"low":428.88,"close":429.13,"volume":624005,"rsi_14":46.12,"sma_20":434.34,"sma_60":455.26,"sma_120":434.98},{"date":"2026-09-09","open":426.33,"high":432.5,"low":425.04,"close":426.08,"volume":600863,"rsi_14":43.87,"sma_20":433.29,"sma_60":454.7,"sma_120":435.57},{"date":"2026-09-10","open":422.45,"high":423.95,"low":414.78,"close":421.37,"volume":725175,"rsi_14":41.75,"sma_20":431.78,"sma_60":454.0,"sma_120":436.11},{"date":"2026-09-11","open":426.86,"high":433.67,"low":425.51,"close":428.39,"volume":864522,"rsi_14":43.18,"sma_20":430.93,"sma_60":453.37,"sma_120":436.73},{"date":"2026-09-14","open":416.33,"high":419.97,"low":412.24,"close":418.85,"volume":651272,"rsi_14":41.63,"sma_20":429.4,"sma_60":452.7,"sma_120":437.23},{"date":"2026-09-15","open":420.6,"high":423.14,"low":415.31,"close":417.0,"volume":828197,"rsi_14":40.55,"sma_20":428.01,"sma_60":451.75,"sma_120":437.7},{"date":"2026-09-16","open":419.22,"high":425.66,"low":411.76,"close":414.92,"volume":679137,"rsi_14":37.24,"sma_20":427.08,"sma_60":450.7,"sma_120":438.15},{"date":"2026-09-17","open":423.47,"high":424.24,"low":406.92,"close":410.05,"volume":990556},{"date":"2026-09-18","open":410.43,"high":415.64,"low":407.47,"close":415.62,"volume":1099766,"rsi_14":39.56,"sma_20":425.13,"sma_60":449.19,"sma_120":439.14},{"date":"2026-09-21","open":419.31,"high":425.2,"low":413.79,"close":424.89,"volume":755315,"rsi_14":50.3,"sma_20":424.52,"sma_60":448.28,"sma_120":439.78},{"date":"2026-09-22","open":427.0,"high":428.85,"low":422.64,"close":427.19,"volume":641422,"rsi_14":56.78,"sma_20":424.4,"sma_60":447.45,"sma_120":440.35},{"date":"2026-09-23","open":424.59,"high":435.69,"low":423.66,"close":432.89,"volume":603046,"rsi_14":55.45,"sma_20":424.57,"sma_60":446.63,"sma_120":440.88},{"date":"2026-09-24","open":428.91,"high":434.44,"low":426.0,"close":432.93,"volume":402913,"rsi_14":53.51,"sma_20":424.63,"sma_60":445.59,"sma_120":441.45},{"date":"2026-09-25","open":433.97,"high":438.5,"low":431.23,"close":434.15,"volume":413246,"rsi_14":50.32,"sma_20":424.69,"sma_60":444.78,"sma_120":442.01},{"date":"2026-09-28","open":430.27,"high":434.99,"low":427.47,"close":431.22,"volume":598816,"rsi_14":51.79,"sma_20":424.71,"sma_60":444.11,"sma_120":442.52},{"date":"2026-09-29","open":433.9,"high":434.71,"low":427.7,"close":431.53,"volume":356761,"rsi_14":54.75,"sma_20":425.06,"sma_60":443.25,"sma_120":442.87},{"date":"2026-09-30","open":436.94,"high":439.95,"low":432.5,"close":435.33,"volume":820534},{"date":"2026-10-01","open":434.63,"high":443.14,"low":432.24,"close":442.45,"volume":867379,"rsi_14":62.42,"sma_20":426.8,"sma_60":442.34,"sma_120":443.59},{"date":"2026-10-02","open":447.74,"high":455.13,"low":445.23,"close":454.35,"volume":716573,"rsi_14":80.11,"sma_20":428.11,"sma_60":442.12,"sma_120":443.98},{"date":"2026-10-05","open":454.03,"high":460.0,"low":449.0,"close":455.18,"volume":714238,"rsi_14":82.95,"sma_20":429.18,"sma_60":441.84,"sma_120":444.4},{"date":"2026-10-06","open":457.92,"high":460.2,"low":448.45,"close":450.74,"volume":574573,"rsi_14":79.7,"sma_20":430.26,"sma_60":441.67,"sma_120":444.84},{"date":"2026-10-07","open":448.49,"high":449.67,"low":437.55,"close":441.9,"volume":783107},{"date":"2026-10-08","open":436.5,"high":440.33,"low":426.02,"close":434.14,"volume":961820,"rsi_14":63.84,"sma_20":431.68,"sma_60":440.74,"sma_120":445.32},{"date":"2026-10-09","open":436.89,"high":439.01,"low":429.76,"close":432.59,"volume":960052,"rsi_14":56.55,"sma_20":431.9,"sma_60":440.15,"sma_120":445.48},{"date":"2026-10-12","open":432.15,"high":436.1,"low":431.38,"close":433.97,"volume":723143,"rsi_14":55.81,"sma_20":432.65,"sma_60":439.68,"sma_120":445.68},{"date":"2026-10-13","open":433.33,"high":435.85,"low":426.17,"close":432.29,"volume":919893,"rsi_14":49.39,"sma_20":433.41,"sma_60":439.24,"sma_120":445.89},{"date":"2026-10-14","open":430.74,"high":435.94,"low":420.32,"close":423.42,"volume":875918,"rsi_14":42.33,"sma_20":433.84,"sma_60":438.55,"sma_120":446.01},{"date":"2026-10-15","open":419.0,"high":422.61,"low":412.65,"close":422.03,"volume":1316417,"rsi_14":40.29,"sma_20":434.44,"sma_60":437.95,"sma_120":446.18},{"date":"2026-10-16","open":423.21,"high":434.37,"low":421.5,"close":426.23,"volume":1351646,"rsi_14":46.06,"sma_20":434.97,"sma_60":437.37,"sma_120":446.34},{"date":"2026-10-19","open":431.69,"high":432.0,"low":423.64,"close":424.47,"volume":668243,"rsi_14":44.54,"sma_20":434.94,"sma_60":436.74,"sma_120":446.54},{"date":"2026-10-20","open":418.86,"high":429.24,"low":413.85,"close":427.77,"volume":687722,"rsi_14":44.31,"sma_20":434.99,"sma_60":436.11,"sma_120":446.77},{"date":"2026-10-21","open":431.44,"high":441.38,"low":428.57,"close":438.51,"volume":726873,"rsi_14":47.12,"sma_20":435.26,"sma_60":435.56,"sma_120":447.01},{"date":"2026-10-22","open":430.77,"high":431.07,"low":417.62,"close":423.87,"volume":1472072,"rsi_14":28.6,"sma_20":434.8,"sma_60":434.97,"sma_120":447.15}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":12.879999999999999,"pbr":12.66,"per":32.91,"roa":3.16,"roe":10.02,"grade":"B","comment":"PER 32.9배, ROE 10.02%","revenue":8973000000.0,"analysis":"PER 32.9배입니다. ROE 10.0%입니다. 시가총액 471.52억. 매출 89.73억, 영업이익 19.46억.","eps_basis":"TTM","debt_ratio":1.0340583858042358,"market_cap":47165690458,"net_income":1201000000.0,"total_debt":3613000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":49.46,"total_assets":11091000000.0,"total_equity":3494000000.0,"profit_margin":13.38,"revenue_basis":"TTM","dividend_yield":1.17,"net_income_basis":"TTM","operating_income":1946000000.0,"operating_margin":21.69,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":423.87,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":119.67},{"date":"2016-10-25","close":118.62},{"date":"2016-10-26","close":120.62},{"date":"2016-10-27","close":118.21},{"date":"2016-10-28","close":118.8},{"date":"2016-10-31","close":119.72},{"date":"2016-11-01","close":118.96},{"date":"2016-11-02","close":118.31},{"date":"2016-11-03","close":117.47},{"date":"2016-11-04","close":117.56},{"date":"2016-11-07","close":124.24},{"date":"2016-11-08","close":125.03},{"date":"2016-11-09","close":126.85},{"date":"2016-11-10","close":130.75},{"date":"2016-11-11","close":131.71},{"date":"2016-11-14","close":132.22},{"date":"2016-11-15","close":133.48},{"date":"2016-11-16","close":133.38},{"date":"2016-11-17","close":131.95},{"date":"2016-11-18","close":131.2},{"date":"2016-11-21","close":131.71},{"date":"2016-11-22","close":131.71},{"date":"2016-11-23","close":131.86},{"date":"2016-11-25","close":132.92},{"date":"2016-11-28","close":130.5},{"date":"2016-11-29","close":131.34},{"date":"2016-11-30","close":133.71},{"date":"2016-12-01","close":137.19},{"date":"2016-12-02","close":136.79},{"date":"2016-12-05","close":136.22},{"date":"2016-12-06","close":136.4},{"date":"2016-12-07","close":138.93},{"date":"2016-12-08","close":137.61},{"date":"2016-12-09","close":139.56},{"date":"2016-12-12","close":137.4},{"date":"2016-12-13","close":137.07},{"date":"2016-12-14","close":135.57},{"date":"2016-12-15","close":136.21},{"date":"2016-12-16","close":134.91},{"date":"2016-12-19","close":134.83},{"date":"2016-12-20","close":135.57},{"date":"2016-12-21","close":135.57},{"date":"2016-12-22","close":135.57},{"date":"2016-12-23","close":136.01},{"date":"2016-12-27","close":136.03},{"date":"2016-12-28","close":134.74},{"date":"2016-12-29","close":134.85},{"date":"2016-12-30","close":134.4},{"date":"2017-01-03","close":138.54},{"date":"2017-01-04","close":137.96},{"date":"2017-01-05","close":137.74},{"date":"2017-01-06","close":138.51},{"date":"2017-01-09","close":138.31},{"date":"2017-01-10","close":139.53},{"date":"2017-01-11","close":141.66},{"date":"2017-01-12","close":140.76},{"date":"2017-01-13","close":141.99},{"date":"2017-01-17","close":139.64},{"date":"2017-01-18","close":139.96},{"date":"2017-01-19","close":140.0},{"date":"2017-01-20","close":140.56},{"date":"2017-01-23","close":140.02},{"date":"2017-01-24","close":142.03},{"date":"2017-01-25","close":153.01},{"date":"2017-01-26","close":152.92},{"date":"2017-01-27","close":150.75},{"date":"2017-01-30","close":149.31},{"date":"2017-01-31","close":147.99},{"date":"2017-02-01","close":147.76},{"date":"2017-02-02","close":147.65},{"date":"2017-02-03","close":149.73},{"date":"2017-02-06","close":149.96},{"date":"2017-02-07","close":149.41},{"date":"2017-02-08","close":148.63},{"date":"2017-02-09","close":150.35},{"date":"2017-02-10","close":151.45},{"date":"2017-02-13","close":152.01},{"date":"2017-02-14","close":152.21},{"date":"2017-02-15","close":152.49},{"date":"2017-02-16","close":151.88},{"date":"2017-02-17","close":151.92},{"date":"2017-02-21","close":151.83},{"date":"2017-02-22","close":152.88},{"date":"2017-02-23","close":151.47},{"date":"2017-02-24","close":151.14},{"date":"2017-02-27","close":151.26},{"date":"2017-02-28","close":151.1},{"date":"2017-03-01","close":155.48},{"date":"2017-03-02","close":153.05},{"date":"2017-03-03","close":153.01},{"date":"2017-03-06","close":153.19},{"date":"2017-03-07","close":153.58},{"date":"2017-03-08","close":153.03},{"date":"2017-03-09","close":152.18},{"date":"2017-03-10","close":154.31},{"date":"2017-03-13","close":154.45},{"date":"2017-03-14","close":152.45},{"date":"2017-03-15","close":156.47},{"date":"2017-03-16","close":155.62},{"date":"2017-03-17","close":155.99},{"date":"2017-03-20","close":155.95},{"date":"2017-03-21","close":154.15},{"date":"2017-03-22","close":154.61},{"date":"2017-03-23","close":154.08},{"date":"2017-03-24","close":153.25},{"date":"2017-03-27","close":152.85},{"date":"2017-03-28","close":155.14},{"date":"2017-03-29","close":154.47},{"date":"2017-03-30","close":155.38},{"date":"2017-03-31","close":155.71},{"date":"2017-04-03","close":155.31},{"date":"2017-04-04","close":155.96},{"date":"2017-04-05","close":155.18},{"date":"2017-04-06","close":155.88},{"date":"2017-04-07","close":155.28},{"date":"2017-04-10","close":156.05},{"date":"2017-04-11","close":156.11},{"date":"2017-04-12","close":150.23},{"date":"2017-04-13","close":148.43},{"date":"2017-04-17","close":150.52},{"date":"2017-04-18","close":149.53},{"date":"2017-04-19","close":149.58},{"date":"2017-04-20","close":153.82},{"date":"2017-04-21","close":153.59},{"date":"2017-04-24","close":156.95},{"date":"2017-04-25","close":160.14},{"date":"2017-04-26","close":159.96},{"date":"2017-04-27","close":159.27},{"date":"2017-04-28","close":157.35},{"date":"2017-05-01","close":156.5},{"date":"2017-05-02","close":155.97},{"date":"2017-05-03","close":154.54},{"date":"2017-05-04","close":154.9},{"date":"2017-05-05","close":156.39},{"date":"2017-05-08","close":156.13},{"date":"2017-05-09","close":157.13},{"date":"2017-05-10","close":157.64},{"date":"2017-05-11","close":156.87},{"date":"2017-05-12","close":155.7},{"date":"2017-05-15","close":158.02},{"date":"2017-05-16","close":157.5},{"date":"2017-05-17","close":153.74},{"date":"2017-05-18","close":154.22},{"date":"2017-05-19","close":157.36},{"date":"2017-05-22","close":158.45},{"date":"2017-05-23","close":158.59},{"date":"2017-05-24","close":158.01},{"date":"2017-05-25","close":159.26},{"date":"2017-05-26","close":159.28},{"date":"2017-05-30","close":159.38},{"date":"2017-05-31","close":158.72},{"date":"2017-06-01","close":161.07},{"date":"2017-06-02","close":162.39},{"date":"2017-06-05","close":162.16},{"date":"2017-06-06","close":159.74},{"date":"2017-06-07","close":157.52},{"date":"2017-06-08","close":160.05},{"date":"2017-06-09","close":162.13},{"date":"2017-06-12","close":161.3},{"date":"2017-06-13","close":161.01},{"date":"2017-06-14","close":159.86},{"date":"2017-06-15","close":161.6},{"date":"2017-06-16","close":164.09},{"date":"2017-06-19","close":164.06},{"date":"2017-06-20","close":162.15},{"date":"2017-06-21","close":160.12},{"date":"2017-06-22","close":160.53},{"date":"2017-06-23","close":162.19},{"date":"2017-06-26","close":161.36},{"date":"2017-06-27","close":159.37},{"date":"2017-06-28","close":160.53},{"date":"2017-06-29","close":158.82},{"date":"2017-06-30","close":161.96},{"date":"2017-07-03","close":162.84},{"date":"2017-07-05","close":163.49},{"date":"2017-07-06","close":162.79},{"date":"2017-07-07","close":164.43},{"date":"2017-07-10","close":164.69},{"date":"2017-07-11","close":164.16},{"date":"2017-07-12","close":165.73},{"date":"2017-07-13","close":165.68},{"date":"2017-07-14","close":167.34},{"date":"2017-07-17","close":166.3},{"date":"2017-07-18","close":165.49},{"date":"2017-07-19","close":167.34},{"date":"2017-07-20","close":166.83},{"date":"2017-07-21","close":165.08},{"date":"2017-07-24","close":163.96},{"date":"2017-07-25","close":163.1},{"date":"2017-07-26","close":162.78},{"date":"2017-07-27","close":164.97},{"date":"2017-07-28","close":164.47},{"date":"2017-07-31","close":165.03},{"date":"2017-08-01","close":163.57},{"date":"2017-08-02","close":165.22},{"date":"2017-08-03","close":165.53},{"date":"2017-08-04","close":164.9},{"date":"2017-08-07","close":165.82},{"date":"2017-08-08","close":165.6},{"date":"2017-08-09","close":165.64},{"date":"2017-08-10","close":162.21},{"date":"2017-08-11","close":161.66},{"date":"2017-08-14","close":163.96},{"date":"2017-08-15","close":164.12},{"date":"2017-08-16","close":164.03},{"date":"2017-08-17","close":161.26},{"date":"2017-08-18","close":161.38},{"date":"2017-08-21","close":160.46},{"date":"2017-08-22","close":163.17},{"date":"2017-08-23","close":160.01},{"date":"2017-08-24","close":160.13},{"date":"2017-08-25","close":159.61},{"date":"2017-08-28","close":159.57},{"date":"2017-08-29","close":160.38},{"date":"2017-08-30","close":162.62},{"date":"2017-08-31","close":164.06},{"date":"2017-09-01","close":164.36},{"date":"2017-09-05","close":163.41},{"date":"2017-09-06","close":162.32},{"date":"2017-09-07","close":162.56},{"date":"2017-09-08","close":164.01},{"date":"2017-09-11","close":168.84},{"date":"2017-09-12","close":169.12},{"date":"2017-09-13","close":169.89},{"date":"2017-09-14","close":172.15},{"date":"2017-09-15","close":173.73},{"date":"2017-09-18","close":175.16},{"date":"2017-09-19","close":177.13},{"date":"2017-09-20","close":177.58},{"date":"2017-09-21","close":177.33},{"date":"2017-09-22","close":177.55},{"date":"2017-09-25","close":177.67},{"date":"2017-09-26","close":176.98},{"date":"2017-09-27","close":177.33},{"date":"2017-09-28","close":177.27},{"date":"2017-09-29","close":178.21},{"date":"2017-10-02","close":180.7},{"date":"2017-10-03","close":180.8},{"date":"2017-10-04","close":182.35},{"date":"2017-10-05","close":182.51},{"date":"2017-10-06","close":182.31},{"date":"2017-10-09","close":183.27},{"date":"2017-10-10","close":182.74},{"date":"2017-10-11","close":183.75},{"date":"2017-10-12","close":184.5},{"date":"2017-10-13","close":185.88},{"date":"2017-10-16","close":186.41},{"date":"2017-10-17","close":186.27},{"date":"2017-10-18","close":184.97},{"date":"2017-10-19","close":186.44},{"date":"2017-10-20","close":188.5},{"date":"2017-10-23","close":187.67},{"date":"2017-10-24","close":188.68},{"date":"2017-10-25","close":187.04},{"date":"2017-10-26","close":188.03},{"date":"2017-10-27","close":188.78},{"date":"2017-10-30","close":187.0},{"date":"2017-10-31","close":200.82},{"date":"2017-11-01","close":195.16},{"date":"2017-11-02","close":199.22},{"date":"2017-11-03","close":198.38},{"date":"2017-11-06","close":196.83},{"date":"2017-11-07","close":200.83},{"date":"2017-11-08","close":193.78},{"date":"2017-11-09","close":189.81},{"date":"2017-11-10","close":192.61},{"date":"2017-11-13","close":192.54},{"date":"2017-11-14","close":191.58},{"date":"2017-11-15","close":188.73},{"date":"2017-11-16","close":193.61},{"date":"2017-11-17","close":194.36},{"date":"2017-11-20","close":194.23},{"date":"2017-11-21","close":193.02},{"date":"2017-11-22","close":191.02},{"date":"2017-11-24","close":191.48},{"date":"2017-11-27","close":191.04},{"date":"2017-11-28","close":197.13},{"date":"2017-11-29","close":190.13},{"date":"2017-11-30","close":193.08},{"date":"2017-12-01","close":190.46},{"date":"2017-12-04","close":190.78},{"date":"2017-12-05","close":187.68},{"date":"2017-12-06","close":190.59},{"date":"2017-12-07","close":192.26},{"date":"2017-12-08","close":192.86},{"date":"2017-12-11","close":191.47},{"date":"2017-12-12","close":190.75},{"date":"2017-12-13","close":191.46},{"date":"2017-12-14","close":189.45},{"date":"2017-12-15","close":190.93},{"date":"2017-12-18","close":192.83},{"date":"2017-12-19","close":193.84},{"date":"2017-12-20","close":193.07},{"date":"2017-12-21","close":194.14},{"date":"2017-12-22","close":194.57},{"date":"2017-12-26","close":194.53},{"date":"2017-12-27","close":195.99},{"date":"2017-12-28","close":197.53},{"date":"2017-12-29","close":196.35},{"date":"2018-01-02","close":169.2413},{"date":"2018-01-03","close":171.7158},{"date":"2018-01-04","close":170.9538},{"date":"2018-01-05","close":171.2192},{"date":"2018-01-08","close":172.9659},{"date":"2018-01-09","close":173.5995},{"date":"2018-01-10","close":173.0686},{"date":"2018-01-11","close":176.5021},{"date":"2018-01-12","close":178.0261},{"date":"2018-01-16","close":175.5431},{"date":"2018-01-17","close":176.8617},{"date":"2018-01-18","close":175.5688},{"date":"2018-01-19","close":174.2502},{"date":"2018-01-22","close":174.6098},{"date":"2018-01-23","close":175.2605},{"date":"2018-01-24","close":171.6473},{"date":"2018-01-25","close":170.9965},{"date":"2018-01-26","close":173.8221},{"date":"2018-01-29","close":171.0565},{"date":"2018-01-30","close":171.0565},{"date":"2018-01-31","close":168.9244},{"date":"2018-02-01","close":170.5513},{"date":"2018-02-02","close":166.1246},{"date":"2018-02-05","close":158.0247},{"date":"2018-02-06","close":161.4582},{"date":"2018-02-07","close":161.638},{"date":"2018-02-08","close":153.033},{"date":"2018-02-09","close":156.7233},{"date":"2018-02-12","close":159.5146},{"date":"2018-02-13","close":157.922},{"date":"2018-02-14","close":160.1909},{"date":"2018-02-15","close":160.6106},{"date":"2018-02-16","close":159.5914},{"date":"2018-02-20","close":158.8259},{"date":"2018-02-21","close":158.2067},{"date":"2018-02-22","close":159.3592},{"date":"2018-02-23","close":159.514},{"date":"2018-02-26","close":162.0081},{"date":"2018-02-27","close":158.7657},{"date":"2018-02-28","close":155.4975},{"date":"2018-03-01","close":151.5155},{"date":"2018-03-02","close":153.6226},{"date":"2018-03-05","close":155.7642},{"date":"2018-03-06","close":156.0996},{"date":"2018-03-07","close":156.6156},{"date":"2018-03-08","close":158.1207},{"date":"2018-03-09","close":162.6618},{"date":"2018-03-12","close":161.6039},{"date":"2018-03-13","close":159.471},{"date":"2018-03-14","close":157.7423},{"date":"2018-03-15","close":156.3232},{"date":"2018-03-16","close":158.2325},{"date":"2018-03-19","close":156.5382},{"date":"2018-03-20","close":156.7532},{"date":"2018-03-21","close":155.9964},{"date":"2018-03-22","close":151.3349},{"date":"2018-03-23","close":147.0776},{"date":"2018-03-26","close":152.2723},{"date":"2018-03-27","close":148.9698},{"date":"2018-03-28","close":150.2512},{"date":"2018-03-29","close":149.8212},{"date":"2018-04-02","close":145.3231},{"date":"2018-04-03","close":148.5913},{"date":"2018-04-04","close":149.0816},{"date":"2018-04-05","close":150.4491},{"date":"2018-04-06","close":145.3145},{"date":"2018-04-09","close":145.5983},{"date":"2018-04-10","close":147.9635},{"date":"2018-04-11","close":147.8087},{"date":"2018-04-12","close":149.6233},{"date":"2018-04-13","close":148.6859},{"date":"2018-04-16","close":149.2879},{"date":"2018-04-17","close":150.1137},{"date":"2018-04-18","close":152.3325},{"date":"2018-04-19","close":150.0792},{"date":"2018-04-20","close":148.6429},{"date":"2018-04-23","close":145.5296},{"date":"2018-04-24","close":139.3372},{"date":"2018-04-25","close":143.8868},{"date":"2018-04-26","close":142.1581},{"date":"2018-04-27","close":143.0181},{"date":"2018-04-30","close":141.5045},{"date":"2018-05-01","close":143.8352},{"date":"2018-05-02","close":143.9642},{"date":"2018-05-03","close":146.166},{"date":"2018-05-04","close":149.2106},{"date":"2018-05-07","close":149.6922},{"date":"2018-05-08","close":150.5867},{"date":"2018-05-09","close":152.4013},{"date":"2018-05-10","close":153.1066},{"date":"2018-05-11","close":153.8069},{"date":"2018-05-14","close":154.6282},{"date":"2018-05-15","close":154.0403},{"date":"2018-05-16","close":155.6483},{"date":"2018-05-17","close":155.3975},{"date":"2018-05-18","close":157.6367},{"date":"2018-05-21","close":158.7865},{"date":"2018-05-22","close":156.582},{"date":"2018-05-23","close":156.3053},{"date":"2018-05-24","close":154.6628},{"date":"2018-05-25","close":153.8847},{"date":"2018-05-29","close":152.5187},{"date":"2018-05-30","close":153.8674},{"date":"2018-05-31","close":151.6456},{"date":"2018-06-01","close":154.4034},{"date":"2018-06-04","close":153.9538},{"date":"2018-06-05","close":154.1873},{"date":"2018-06-06","close":153.8847},{"date":"2018-06-07","close":154.4466},{"date":"2018-06-08","close":153.8933},{"date":"2018-06-11","close":154.2737},{"date":"2018-06-12","close":155.7953},{"date":"2018-06-13","close":154.6022},{"date":"2018-06-14","close":154.6973},{"date":"2018-06-15","close":153.5907},{"date":"2018-06-18","close":151.6974},{"date":"2018-06-19","close":147.1932},{"date":"2018-06-20","close":147.6774},{"date":"2018-06-21","close":145.3605},{"date":"2018-06-22","close":145.2221},{"date":"2018-06-25","close":143.0954},{"date":"2018-06-26","close":142.4211},{"date":"2018-06-27","close":142.8361},{"date":"2018-06-28","close":142.3347},{"date":"2018-06-29","close":143.7093},{"date":"2018-07-02","close":144.9715},{"date":"2018-07-03","close":144.4787},{"date":"2018-07-05","close":146.64},{"date":"2018-07-06","close":146.3115},{"date":"2018-07-09","close":147.7466},{"date":"2018-07-10","close":148.1788},{"date":"2018-07-11","close":144.5911},{"date":"2018-07-12","close":145.957},{"date":"2018-07-13","close":147.8935},{"date":"2018-07-16","close":144.9196},{"date":"2018-07-17","close":146.3633},{"date":"2018-07-18","close":147.323},{"date":"2018-07-19","close":148.7581},{"date":"2018-07-20","close":148.0924},{"date":"2018-07-23","close":145.1789},{"date":"2018-07-24","close":147.3748},{"date":"2018-07-25","close":158.605},{"date":"2018-07-26","close":159.1323},{"date":"2018-07-27","close":159.1236},{"date":"2018-07-30","close":157.9911},{"date":"2018-07-31","close":162.1495},{"date":"2018-08-01","close":159.4089},{"date":"2018-08-02","close":155.899},{"date":"2018-08-03","close":155.1642},{"date":"2018-08-06","close":154.6628},{"date":"2018-08-07","close":156.8154},{"date":"2018-08-08","close":153.193},{"date":"2018-08-09","close":152.0778},{"date":"2018-08-10","close":150.5743},{"date":"2018-08-13","close":149.4011},{"date":"2018-08-14","close":149.8095},{"date":"2018-08-15","close":149.2099},{"date":"2018-08-16","close":150.6265},{"date":"2018-08-17","close":150.8959},{"date":"2018-08-20","close":151.0262},{"date":"2018-08-21","close":151.0349},{"date":"2018-08-22","close":148.9057},{"date":"2018-08-23","close":150.1745},{"date":"2018-08-24","close":152.1213},{"date":"2018-08-27","close":153.7464},{"date":"2018-08-28","close":154.2505},{"date":"2018-08-29","close":155.1717},{"date":"2018-08-30","close":154.8501},{"date":"2018-08-31","close":157.2661},{"date":"2018-09-04","close":157.9527},{"date":"2018-09-05","close":158.1352},{"date":"2018-09-06","close":158.2481},{"date":"2018-09-07","close":159.4735},{"date":"2018-09-10","close":160.5078},{"date":"2018-09-11","close":160.3339},{"date":"2018-09-12","close":161.0813},{"date":"2018-09-13","close":163.7059},{"date":"2018-09-14","close":166.513},{"date":"2018-09-17","close":166.3826},{"date":"2018-09-18","close":168.6596},{"date":"2018-09-19","close":169.1463},{"date":"2018-09-20","close":171.1625},{"date":"2018-09-21","close":170.7454},{"date":"2018-09-24","close":167.8861},{"date":"2018-09-25","close":166.5217},{"date":"2018-09-26","close":165.418},{"date":"2018-09-27","close":164.6619},{"date":"2018-09-28","close":162.9672},{"date":"2018-10-01","close":163.3931},{"date":"2018-10-02","close":164.7314},{"date":"2018-10-03","close":165.0269},{"date":"2018-10-04","close":164.7488},{"date":"2018-10-05","close":161.3768},{"date":"2018-10-08","close":160.8554},{"date":"2018-10-09","close":159.3693},{"date":"2018-10-10","close":152.9816},{"date":"2018-10-11","close":148.2626},{"date":"2018-10-12","close":150.1659},{"date":"2018-10-15","close":146.8895},{"date":"2018-10-16","close":149.8878},{"date":"2018-10-17","close":149.0621},{"date":"2018-10-18","close":144.4822},{"date":"2018-10-19","close":142.266},{"date":"2018-10-22","close":141.8489},{"date":"2018-10-23","close":139.5459},{"date":"2018-10-24","close":133.9143},{"date":"2018-10-25","close":136.8692},{"date":"2018-10-26","close":140.1977},{"date":"2018-10-29","close":137.9381},{"date":"2018-10-30","close":142.3182},{"date":"2018-10-31","close":143.1612},{"date":"2018-11-01","close":150.6612},{"date":"2018-11-02","close":149.8878},{"date":"2018-11-05","close":150.3744},{"date":"2018-11-06","close":153.8855},{"date":"2018-11-07","close":155.5367},{"date":"2018-11-08","close":150.556},{"date":"2018-11-09","close":147.9084},{"date":"2018-11-12","close":145.0249},{"date":"2018-11-13","close":145.8812},{"date":"2018-11-14","close":146.021},{"date":"2018-11-15","close":150.9056},{"date":"2018-11-16","close":149.9444},{"date":"2018-11-19","close":146.8336},{"date":"2018-11-20","close":146.9996},{"date":"2018-11-21","close":148.2579},{"date":"2018-11-23","close":146.1958},{"date":"2018-11-26","close":148.4065},{"date":"2018-11-27","close":147.0346},{"date":"2018-11-28","close":150.8706},{"date":"2018-11-29","close":150.093},{"date":"2018-11-30","close":152.3386},{"date":"2018-12-03","close":155.5891},{"date":"2018-12-04","close":149.8221},{"date":"2018-12-06","close":146.1433},{"date":"2018-12-07","close":141.1627},{"date":"2018-12-10","close":139.9481},{"date":"2018-12-11","close":138.017},{"date":"2018-12-12","close":139.0568},{"date":"2018-12-13","close":137.3616},{"date":"2018-12-14","close":136.9597},{"date":"2018-12-17","close":133.9626},{"date":"2018-12-18","close":134.2684},{"date":"2018-12-19","close":132.1451},{"date":"2018-12-20","close":129.445},{"date":"2018-12-21","close":126.509},{"date":"2018-12-24","close":123.8789},{"date":"2018-12-26","close":129.8294},{"date":"2018-12-27","close":130.8867},{"date":"2018-12-28","close":130.1266},{"date":"2018-12-31","close":131.4897},{"date":"2019-01-02","close":131.8305},{"date":"2019-01-03","close":127.1731},{"date":"2019-01-04","close":131.1839},{"date":"2019-01-07","close":132.2761},{"date":"2019-01-08","close":134.0062},{"date":"2019-01-09","close":134.8101},{"date":"2019-01-10","close":133.9626},{"date":"2019-01-11","close":136.182},{"date":"2019-01-14","close":136.4878},{"date":"2019-01-15","close":137.0296},{"date":"2019-01-16","close":137.7723},{"date":"2019-01-17","close":140.0355},{"date":"2019-01-18","close":143.9588},{"date":"2019-01-22","close":142.8404},{"date":"2019-01-23","close":141.3898},{"date":"2019-01-24","close":142.2025},{"date":"2019-01-25","close":145.3657},{"date":"2019-01-28","close":142.6481},{"date":"2019-01-29","close":151.7182},{"date":"2019-01-30","close":150.1803},{"date":"2019-01-31","close":148.1269},{"date":"2019-02-01","close":147.6113},{"date":"2019-02-04","close":148.2667},{"date":"2019-02-05","close":149.1841},{"date":"2019-02-06","close":149.3851},{"date":"2019-02-07","close":148.5201},{"date":"2019-02-08","close":148.0569},{"date":"2019-02-11","close":148.2842},{"date":"2019-02-12","close":150.9056},{"date":"2019-02-13","close":154.5056},{"date":"2019-02-14","close":154.1474},{"date":"2019-02-15","close":155.8606},{"date":"2019-02-19","close":155.9222},{"date":"2019-02-20","close":157.1347},{"date":"2019-02-21","close":156.3616},{"date":"2019-02-22","close":157.4774},{"date":"2019-02-25","close":158.2242},{"date":"2019-02-26","close":157.5388},{"date":"2019-02-27","close":158.6021},{"date":"2019-02-28","close":156.8887},{"date":"2019-03-01","close":156.8447},{"date":"2019-03-04","close":156.2561},{"date":"2019-03-05","close":156.5987},{"date":"2019-03-06","close":156.4318},{"date":"2019-03-07","close":154.2088},{"date":"2019-03-08","close":153.3478},{"date":"2019-03-11","close":156.7305},{"date":"2019-03-12","close":156.9854},{"date":"2019-03-13","close":159.384},{"date":"2019-03-14","close":158.7514},{"date":"2019-03-15","close":157.5652},{"date":"2019-03-18","close":158.848},{"date":"2019-03-19","close":157.0732},{"date":"2019-03-20","close":154.6569},{"date":"2019-03-21","close":155.5356},{"date":"2019-03-22","close":149.3061},{"date":"2019-03-25","close":149.2182},{"date":"2019-03-26","close":150.7031},{"date":"2019-03-27","close":150.2814},{"date":"2019-03-28","close":152.7416},{"date":"2019-03-29","close":154.1649},{"date":"2019-04-01","close":158.9535},{"date":"2019-04-02","close":159.9727},{"date":"2019-04-03","close":161.0797},{"date":"2019-04-04","close":162.5383},{"date":"2019-04-05","close":162.8458},{"date":"2019-04-08","close":163.4257},{"date":"2019-04-09","close":160.3329},{"date":"2019-04-10","close":160.6668},{"date":"2019-04-11","close":160.7459},{"date":"2019-04-12","close":161.8793},{"date":"2019-04-15","close":163.4257},{"date":"2019-04-16","close":164.8139},{"date":"2019-04-17","close":165.4465},{"date":"2019-04-18","close":166.87},{"date":"2019-04-22","close":166.3779},{"date":"2019-04-23","close":166.457},{"date":"2019-04-24","close":165.9737},{"date":"2019-04-25","close":154.8327},{"date":"2019-04-26","close":156.7744},{"date":"2019-04-29","close":159.0237},{"date":"2019-04-30","close":158.7778},{"date":"2019-05-01","close":155.8344},{"date":"2019-05-02","close":154.5252},{"date":"2019-05-03","close":157.0732},{"date":"2019-05-06","close":155.7025},{"date":"2019-05-07","close":152.0035},{"date":"2019-05-08","close":149.9035},{"date":"2019-05-09","close":148.489},{"date":"2019-05-10","close":147.128},{"date":"2019-05-13","close":142.144},{"date":"2019-05-14","close":143.0099},{"date":"2019-05-15","close":143.3546},{"date":"2019-05-16","close":144.0262},{"date":"2019-05-17","close":141.6756},{"date":"2019-05-20","close":140.1379},{"date":"2019-05-21","close":142.7272},{"date":"2019-05-22","close":140.8626},{"date":"2019-05-23","close":137.098},{"date":"2019-05-24","close":136.7799},{"date":"2019-05-28","close":133.9432},{"date":"2019-05-29","close":135.3041},{"date":"2019-05-30","close":137.3543},{"date":"2019-05-31","close":131.5395},{"date":"2019-06-03","close":132.8209},{"date":"2019-06-04","close":138.7947},{"date":"2019-06-05","close":138.8566},{"date":"2019-06-06","close":138.017},{"date":"2019-06-07","close":138.8566},{"date":"2019-06-10","close":140.3412},{"date":"2019-06-11","close":140.5798},{"date":"2019-06-12","close":139.6077},{"date":"2019-06-13","close":140.7831},{"date":"2019-06-14","close":138.3263},{"date":"2019-06-17","close":137.7254},{"date":"2019-06-18","close":140.3058},{"date":"2019-06-19","close":140.244},{"date":"2019-06-20","close":144.0881},{"date":"2019-06-21","close":143.7965},{"date":"2019-06-24","close":143.3104},{"date":"2019-06-25","close":142.4179},{"date":"2019-06-26","close":143.4872},{"date":"2019-06-27","close":143.2751},{"date":"2019-06-28","close":144.7774},{"date":"2019-07-01","close":145.4578},{"date":"2019-07-02","close":143.9202},{"date":"2019-07-03","close":144.9806},{"date":"2019-07-05","close":140.8537},{"date":"2019-07-08","close":139.1305},{"date":"2019-07-09","close":137.1069},{"date":"2019-07-10","close":135.7105},{"date":"2019-07-11","close":138.0347},{"date":"2019-07-12","close":141.7109},{"date":"2019-07-15","close":140.7653},{"date":"2019-07-16","close":143.6639},{"date":"2019-07-17","close":141.3398},{"date":"2019-07-18","close":140.6417},{"date":"2019-07-19","close":141.3486},{"date":"2019-07-22","close":140.7831},{"date":"2019-07-23","close":147.3313},{"date":"2019-07-24","close":149.2401},{"date":"2019-07-25","close":147.7731},{"date":"2019-07-26","close":145.4755},{"date":"2019-07-29","close":144.2648},{"date":"2019-07-30","close":146.156},{"date":"2019-07-31","close":142.0821},{"date":"2019-08-01","close":137.6459},{"date":"2019-08-02","close":135.9138},{"date":"2019-08-05","close":133.2627},{"date":"2019-08-06","close":135.3218},{"date":"2019-08-07","close":134.2613},{"date":"2019-08-08","close":138.2026},{"date":"2019-08-09","close":136.4864},{"date":"2019-08-12","close":133.3475},{"date":"2019-08-13","close":136.0863},{"date":"2019-08-14","close":130.6443},{"date":"2019-08-15","close":129.7639},{"date":"2019-08-16","close":133.6587},{"date":"2019-08-19","close":136.2641},{"date":"2019-08-20","close":134.0055},{"date":"2019-08-21","close":135.0548},{"date":"2019-08-22","close":135.615},{"date":"2019-08-23","close":131.489},{"date":"2019-08-26","close":128.5368},{"date":"2019-08-27","close":130.0485},{"date":"2019-08-28","close":131.5068},{"date":"2019-08-29","close":134.4857},{"date":"2019-08-30","close":135.8639},{"date":"2019-09-03","close":131.8091},{"date":"2019-09-04","close":133.2319},{"date":"2019-09-05","close":141.1193},{"date":"2019-09-06","close":143.2},{"date":"2019-09-09","close":144.0448},{"date":"2019-09-10","close":145.7165},{"date":"2019-09-11","close":145.6365},{"date":"2019-09-12","close":147.7262},{"date":"2019-09-13","close":148.2775},{"date":"2019-09-16","close":147.4327},{"date":"2019-09-17","close":145.8855},{"date":"2019-09-18","close":145.4587},{"date":"2019-09-19","close":144.9518},{"date":"2019-09-20","close":144.107},{"date":"2019-09-23","close":145.9833},{"date":"2019-09-24","close":143.289},{"date":"2019-09-25","close":144.4272},{"date":"2019-09-26","close":145.3787},{"date":"2019-09-27","close":147.8329},{"date":"2019-09-30","close":146.5435},{"date":"2019-10-01","close":144.3115},{"date":"2019-10-02","close":138.5672},{"date":"2019-10-03","close":140.8258},{"date":"2019-10-04","close":141.715},{"date":"2019-10-07","close":139.5542},{"date":"2019-10-08","close":136.2997},{"date":"2019-10-09","close":136.8599},{"date":"2019-10-10","close":137.6513},{"date":"2019-10-11","close":145.9211},{"date":"2019-10-14","close":145.9477},{"date":"2019-10-15","close":148.8288},{"date":"2019-10-16","close":146.6769},{"date":"2019-10-17","close":147.9307},{"date":"2019-10-18","close":150.4472},{"date":"2019-10-21","close":152.608},{"date":"2019-10-22","close":152.0389},{"date":"2019-10-23","close":153.1593},{"date":"2019-10-24","close":154.3953},{"date":"2019-10-25","close":157.7299},{"date":"2019-10-28","close":157.1608},{"date":"2019-10-29","close":155.5602},{"date":"2019-10-30","close":155.7914},{"date":"2019-10-31","close":152.937},{"date":"2019-11-01","close":158.0145},{"date":"2019-11-04","close":161.7047},{"date":"2019-11-05","close":161.7225},{"date":"2019-11-06","close":158.6547},{"date":"2019-11-07","close":158.3257},{"date":"2019-11-08","close":159.0322},{"date":"2019-11-11","close":160.2664},{"date":"2019-11-12","close":177.089},{"date":"2019-11-13","close":177.1427},{"date":"2019-11-14","close":177.7508},{"date":"2019-11-15","close":179.1103},{"date":"2019-11-18","close":176.7849},{"date":"2019-11-19","close":175.8906},{"date":"2019-11-20","close":175.4792},{"date":"2019-11-21","close":174.5849},{"date":"2019-11-22","close":174.2182},{"date":"2019-11-25","close":175.041},{"date":"2019-11-26","close":175.5776},{"date":"2019-11-27","close":175.667},{"date":"2019-11-29","close":175.1483},{"date":"2019-12-02","close":173.4759},{"date":"2019-12-03","close":173.5385},{"date":"2019-12-04","close":174.406},{"date":"2019-12-05","close":175.676},{"date":"2019-12-06","close":177.2411},{"date":"2019-12-09","close":177.7598},{"date":"2019-12-10","close":178.6452},{"date":"2019-12-11","close":181.7843},{"date":"2019-12-12","close":183.7608},{"date":"2019-12-13","close":181.9722},{"date":"2019-12-16","close":182.8129},{"date":"2019-12-17","close":182.1063},{"date":"2019-12-18","close":182.312},{"date":"2019-12-19","close":181.4087},{"date":"2019-12-20","close":182.7591},{"date":"2019-12-23","close":182.7145},{"date":"2019-12-24","close":181.4087},{"date":"2019-12-26","close":182.6429},{"date":"2019-12-27","close":181.5249},{"date":"2019-12-30","close":181.4892},{"date":"2019-12-31","close":181.2567},{"date":"2020-01-02","close":183.9128},{"date":"2020-01-03","close":181.2298},{"date":"2020-01-06","close":182.6698},{"date":"2020-01-07","close":182.2941},{"date":"2020-01-08","close":183.6803},{"date":"2020-01-09","close":185.2812},{"date":"2020-01-10","close":183.421},{"date":"2020-01-13","close":184.7536},{"date":"2020-01-14","close":181.4623},{"date":"2020-01-15","close":180.8632},{"date":"2020-01-16","close":183.573},{"date":"2020-01-17","close":183.1079},{"date":"2020-01-21","close":180.4696},{"date":"2020-01-22","close":178.3143},{"date":"2020-01-23","close":180.9258},{"date":"2020-01-24","close":178.6183},{"date":"2020-01-27","close":173.4311},{"date":"2020-01-28","close":175.8906},{"date":"2020-01-29","close":175.4434},{"date":"2020-01-30","close":174.2271},{"date":"2020-01-31","close":171.41},{"date":"2020-02-03","close":174.0035},{"date":"2020-02-04","close":181.0062},{"date":"2020-02-05","close":183.582},{"date":"2020-02-06","close":183.3673},{"date":"2020-02-07","close":181.3014},{"date":"2020-02-10","close":182.2852},{"date":"2020-02-11","close":182.4103},{"date":"2020-02-12","close":184.1006},{"date":"2020-02-13","close":179.8972},{"date":"2020-02-14","close":180.3916},{"date":"2020-02-18","close":178.6478},{"date":"2020-02-19","close":180.104},{"date":"2020-02-20","close":184.5536},{"date":"2020-02-21","close":188.2031},{"date":"2020-02-24","close":182.2614},{"date":"2020-02-25","close":176.9668},{"date":"2020-02-26","close":175.4297},{"date":"2020-02-27","close":167.3755},{"date":"2020-02-28","close":164.9485},{"date":"2020-03-02","close":171.3217},{"date":"2020-03-03","close":165.344},{"date":"2020-03-04","close":172.8139},{"date":"2020-03-05","close":164.8586},{"date":"2020-03-06","close":160.7687},{"date":"2020-03-09","close":137.2084},{"date":"2020-03-10","close":152.274},{"date":"2020-03-11","close":143.0064},{"date":"2020-03-12","close":134.4668},{"date":"2020-03-13","close":149.3795},{"date":"2020-03-16","close":137.8107},{"date":"2020-03-17","close":139.4736},{"date":"2020-03-18","close":115.5628},{"date":"2020-03-19","close":121.4237},{"date":"2020-03-20","close":113.9718},{"date":"2020-03-23","close":108.4795},{"date":"2020-03-24","close":127.5542},{"date":"2020-03-25","close":138.9343},{"date":"2020-03-26","close":143.186},{"date":"2020-03-27","close":136.1477},{"date":"2020-03-30","close":136.8668},{"date":"2020-03-31","close":135.6533},{"date":"2020-04-01","close":129.1542},{"date":"2020-04-02","close":134.5746},{"date":"2020-04-03","close":131.9408},{"date":"2020-04-06","close":141.4962},{"date":"2020-04-07","close":143.8962},{"date":"2020-04-08","close":150.8357},{"date":"2020-04-09","close":150.6919},{"date":"2020-04-13","close":144.3097},{"date":"2020-04-14","close":147.2311},{"date":"2020-04-15","close":142.8895},{"date":"2020-04-16","close":142.8804},{"date":"2020-04-17","close":151.5459},{"date":"2020-04-20","close":151.5009},{"date":"2020-04-21","close":147.8334},{"date":"2020-04-22","close":149.3885},{"date":"2020-04-23","close":152.22},{"date":"2020-04-24","close":156.9393},{"date":"2020-04-27","close":163.3125},{"date":"2020-04-28","close":176.2747},{"date":"2020-04-29","close":177.0837},{"date":"2020-04-30","close":170.324},{"date":"2020-05-01","close":164.6699},{"date":"2020-05-04","close":168.9217},{"date":"2020-05-05","close":171.6813},{"date":"2020-05-06","close":170.0813},{"date":"2020-05-07","close":171.7083},{"date":"2020-05-08","close":172.9937},{"date":"2020-05-11","close":173.8117},{"date":"2020-05-12","close":169.506},{"date":"2020-05-13","close":167.9688},{"date":"2020-05-14","close":171.6993},{"date":"2020-05-15","close":178.8206},{"date":"2020-05-18","close":185.4179},{"date":"2020-05-19","close":183.1224},{"date":"2020-05-20","close":186.2041},{"date":"2020-05-21","close":184.1165},{"date":"2020-05-22","close":182.7247},{"date":"2020-05-26","close":195.1149},{"date":"2020-05-27","close":198.1333},{"date":"2020-05-28","close":195.5667},{"date":"2020-05-29","close":195.3499},{"date":"2020-06-01","close":194.0033},{"date":"2020-06-02","close":196.6422},{"date":"2020-06-03","close":199.0913},{"date":"2020-06-04","close":201.0704},{"date":"2020-06-05","close":205.4987},{"date":"2020-06-08","close":203.8539},{"date":"2020-06-09","close":198.8563},{"date":"2020-06-10","close":197.1392},{"date":"2020-06-11","close":186.2222},{"date":"2020-06-12","close":188.1471},{"date":"2020-06-15","close":190.2166},{"date":"2020-06-16","close":193.1628},{"date":"2020-06-17","close":191.4729},{"date":"2020-06-18","close":189.4846},{"date":"2020-06-19","close":188.9966},{"date":"2020-06-22","close":190.289},{"date":"2020-06-23","close":188.599},{"date":"2020-06-24","close":185.2913},{"date":"2020-06-25","close":188.1562},{"date":"2020-06-26","close":185.5082},{"date":"2020-06-29","close":188.5809},{"date":"2020-06-30","close":192.494},{"date":"2020-07-01","close":190.2347},{"date":"2020-07-02","close":190.6776},{"date":"2020-07-06","close":193.9309},{"date":"2020-07-07","close":191.0842},{"date":"2020-07-08","close":191.8433},{"date":"2020-07-09","close":191.021},{"date":"2020-07-10","close":190.5962},{"date":"2020-07-13","close":191.4096},{"date":"2020-07-14","close":197.9797},{"date":"2020-07-15","close":200.6638},{"date":"2020-07-16","close":201.7843},{"date":"2020-07-17","close":203.5918},{"date":"2020-07-20","close":201.0253},{"date":"2020-07-21","close":204.9926},{"date":"2020-07-22","close":204.7847},{"date":"2020-07-23","close":204.2335},{"date":"2020-07-24","close":204.4142},{"date":"2020-07-27","close":206.9537},{"date":"2020-07-28","close":200.8806},{"date":"2020-07-29","close":199.6968},{"date":"2020-07-30","close":198.6756},{"date":"2020-07-31","close":197.1392},{"date":"2020-08-03","close":199.516},{"date":"2020-08-04","close":199.2268},{"date":"2020-08-05","close":202.3809},{"date":"2020-08-06","close":200.5824},{"date":"2020-08-07","close":202.1097},{"date":"2020-08-10","close":207.2429},{"date":"2020-08-11","close":209.8275},{"date":"2020-08-12","close":213.3882},{"date":"2020-08-13","close":211.4633},{"date":"2020-08-14","close":210.6282},{"date":"2020-08-17","close":211.899},{"date":"2020-08-18","close":211.5087},{"date":"2020-08-19","close":207.5693},{"date":"2020-08-20","close":205.8901},{"date":"2020-08-21","close":207.4241},{"date":"2020-08-24","close":209.4846},{"date":"2020-08-25","close":209.5299},{"date":"2020-08-26","close":210.9369},{"date":"2020-08-27","close":210.5919},{"date":"2020-08-28","close":211.7356},{"date":"2020-08-31","close":209.2486},{"date":"2020-09-01","close":212.3437},{"date":"2020-09-02","close":215.3936},{"date":"2020-09-03","close":207.6873},{"date":"2020-09-04","close":207.179},{"date":"2020-09-08","close":200.5257},{"date":"2020-09-09","close":203.8387},{"date":"2020-09-10","close":199.1188},{"date":"2020-09-11","close":201.7329},{"date":"2020-09-14","close":203.9204},{"date":"2020-09-15","close":204.0203},{"date":"2020-09-16","close":204.4832},{"date":"2020-09-17","close":201.6875},{"date":"2020-09-18","close":198.7467},{"date":"2020-09-21","close":189.7787},{"date":"2020-09-22","close":194.3262},{"date":"2020-09-23","close":193.1371},{"date":"2020-09-24","close":197.3034},{"date":"2020-09-25","close":195.7604},{"date":"2020-09-28","close":199.6815},{"date":"2020-09-29","close":200.8071},{"date":"2020-09-30","close":200.3078},{"date":"2020-10-01","close":199.255},{"date":"2020-10-02","close":202.804},{"date":"2020-10-05","close":211.6903},{"date":"2020-10-06","close":211.2999},{"date":"2020-10-07","close":214.5948},{"date":"2020-10-08","close":218.8609},{"date":"2020-10-09","close":221.7292},{"date":"2020-10-12","close":221.6838},{"date":"2020-10-13","close":220.7036},{"date":"2020-10-14","close":221.4569},{"date":"2020-10-15","close":224.6066},{"date":"2020-10-16","close":226.0407},{"date":"2020-10-19","close":221.8926},{"date":"2020-10-20","close":218.7339},{"date":"2020-10-21","close":214.9579},{"date":"2020-10-22","close":217.2362},{"date":"2020-10-23","close":220.6581},{"date":"2020-10-26","close":215.0668},{"date":"2020-10-27","close":215.0124},{"date":"2020-10-28","close":212.4073},{"date":"2020-10-29","close":214.0683},{"date":"2020-10-30","close":215.2302},{"date":"2020-11-02","close":222.7368},{"date":"2020-11-03","close":229.9801},{"date":"2020-11-04","close":220.286},{"date":"2020-11-05","close":227.1935},{"date":"2020-11-06","close":226.4129},{"date":"2020-11-09","close":231.2236},{"date":"2020-11-10","close":226.0589},{"date":"2020-11-11","close":219.8322},{"date":"2020-11-12","close":213.3785},{"date":"2020-11-13","close":218.6398},{"date":"2020-11-16","close":219.9528},{"date":"2020-11-17","close":220.044},{"date":"2020-11-18","close":223.8555},{"date":"2020-11-19","close":228.0864},{"date":"2020-11-20","close":225.7977},{"date":"2020-11-23","close":229.5818},{"date":"2020-11-24","close":234.1684},{"date":"2020-11-25","close":233.8218},{"date":"2020-11-27","close":233.3659},{"date":"2020-11-30","close":233.0286},{"date":"2020-12-01","close":225.1868},{"date":"2020-12-02","close":224.9406},{"date":"2020-12-03","close":223.6184},{"date":"2020-12-04","close":226.0986},{"date":"2020-12-07","close":223.5181},{"date":"2020-12-08","close":227.594},{"date":"2020-12-09","close":229.1259},{"date":"2020-12-10","close":225.0135},{"date":"2020-12-11","close":224.9679},{"date":"2020-12-14","close":221.5668},{"date":"2020-12-15","close":225.4239},{"date":"2020-12-16","close":224.0652},{"date":"2020-12-17","close":225.3965},{"date":"2020-12-18","close":226.0895},{"date":"2020-12-21","close":227.3752},{"date":"2020-12-22","close":225.8069},{"date":"2020-12-23","close":226.1624},{"date":"2020-12-24","close":226.7095},{"date":"2020-12-28","close":226.4633},{"date":"2020-12-29","close":224.9133},{"date":"2020-12-30","close":227.1382},{"date":"2020-12-31","close":228.6973},{"date":"2021-01-04","close":224.74},{"date":"2021-01-05","close":225.2871},{"date":"2021-01-06","close":235.7641},{"date":"2021-01-07","close":236.6577},{"date":"2021-01-08","close":238.7275},{"date":"2021-01-11","close":239.4387},{"date":"2021-01-12","close":242.0649},{"date":"2021-01-13","close":239.2837},{"date":"2021-01-14","close":239.5846},{"date":"2021-01-15","close":233.065},{"date":"2021-01-19","close":237.9889},{"date":"2021-01-20","close":240.6971},{"date":"2021-01-21","close":244.0983},{"date":"2021-01-22","close":242.5208},{"date":"2021-01-25","close":237.8522},{"date":"2021-01-26","close":222.8981},{"date":"2021-01-27","close":219.7979},{"date":"2021-01-28","close":229.053},{"date":"2021-01-29","close":226.6183},{"date":"2021-02-01","close":225.8433},{"date":"2021-02-02","close":230.2566},{"date":"2021-02-03","close":223.7552},{"date":"2021-02-04","close":219.9984},{"date":"2021-02-05","close":221.4756},{"date":"2021-02-08","close":225.4604},{"date":"2021-02-09","close":224.7856},{"date":"2021-02-10","close":223.1716},{"date":"2021-02-11","close":225.0956},{"date":"2021-02-12","close":228.2002},{"date":"2021-02-16","close":228.6947},{"date":"2021-02-17","close":227.2111},{"date":"2021-02-18","close":223.6303},{"date":"2021-02-19","close":227.3302},{"date":"2021-02-22","close":223.4105},{"date":"2021-02-23","close":224.7476},{"date":"2021-02-24","close":226.2403},{"date":"2021-02-25","close":223.8318},{"date":"2021-02-26","close":222.7969},{"date":"2021-03-01","close":230.0867},{"date":"2021-03-02","close":227.7697},{"date":"2021-03-03","close":229.7204},{"date":"2021-03-04","close":225.352},{"date":"2021-03-05","close":231.781},{"date":"2021-03-08","close":236.1585},{"date":"2021-03-09","close":237.8528},{"date":"2021-03-10","close":241.461},{"date":"2021-03-11","close":242.0014},{"date":"2021-03-12","close":242.908},{"date":"2021-03-15","close":242.7432},{"date":"2021-03-16","close":236.589},{"date":"2021-03-17","close":239.3272},{"date":"2021-03-18","close":238.3931},{"date":"2021-03-19","close":236.5523},{"date":"2021-03-22","close":239.8217},{"date":"2021-03-23","close":236.937},{"date":"2021-03-24","close":241.0306},{"date":"2021-03-25","close":242.3677},{"date":"2021-03-26","close":250.5183},{"date":"2021-03-29","close":247.5603},{"date":"2021-03-30","close":245.106},{"date":"2021-03-31","close":243.0911},{"date":"2021-04-01","close":241.2595},{"date":"2021-04-05","close":245.1243},{"date":"2021-04-06","close":240.7834},{"date":"2021-04-07","close":239.2722},{"date":"2021-04-08","close":239.0616},{"date":"2021-04-09","close":242.3127},{"date":"2021-04-12","close":242.7706},{"date":"2021-04-13","close":239.8858},{"date":"2021-04-14","close":237.7429},{"date":"2021-04-15","close":242.0288},{"date":"2021-04-16","close":243.4667},{"date":"2021-04-19","close":244.6114},{"date":"2021-04-20","close":241.0581},{"date":"2021-04-21","close":245.2708},{"date":"2021-04-22","close":242.734},{"date":"2021-04-23","close":246.4064},{"date":"2021-04-26","close":244.9045},{"date":"2021-04-27","close":246.0034},{"date":"2021-04-28","close":243.833},{"date":"2021-04-29","close":245.225},{"date":"2021-04-30","close":242.0105},{"date":"2021-05-03","close":239.1807},{"date":"2021-05-04","close":240.4903},{"date":"2021-05-05","close":244.0894},{"date":"2021-05-06","close":245.8935},{"date":"2021-05-07","close":247.8899},{"date":"2021-05-10","close":248.009},{"date":"2021-05-11","close":245.7195},{"date":"2021-05-12","close":238.6037},{"date":"2021-05-13","close":243.3384},{"date":"2021-05-14","close":245.9314},{"date":"2021-05-17","close":243.6143},{"date":"2021-05-18","close":240.3501},{"date":"2021-05-19","close":237.6191},{"date":"2021-05-20","close":237.5547},{"date":"2021-05-21","close":239.2559},{"date":"2021-05-24","close":241.2695},{"date":"2021-05-25","close":239.5593},{"date":"2021-05-26","close":239.5409},{"date":"2021-05-27","close":241.9132},{"date":"2021-05-28","close":242.4925},{"date":"2021-06-01","close":246.3269},{"date":"2021-06-02","close":249.9406},{"date":"2021-06-03","close":252.3496},{"date":"2021-06-04","close":253.4346},{"date":"2021-06-07","close":252.6163},{"date":"2021-06-08","close":253.2599},{"date":"2021-06-09","close":256.6805},{"date":"2021-06-10","close":258.9978},{"date":"2021-06-11","close":261.278},{"date":"2021-06-14","close":259.0252},{"date":"2021-06-15","close":261.1494},{"date":"2021-06-16","close":260.3401},{"date":"2021-06-17","close":249.1773},{"date":"2021-06-18","close":249.8393},{"date":"2021-06-21","close":257.7563},{"date":"2021-06-22","close":262.2251},{"date":"2021-06-23","close":262.7953},{"date":"2021-06-24","close":262.5285},{"date":"2021-06-25","close":262.6481},{"date":"2021-06-28","close":260.4413},{"date":"2021-06-29","close":260.7538},{"date":"2021-06-30","close":262.9974},{"date":"2021-07-01","close":262.3355},{"date":"2021-07-02","close":262.2712},{"date":"2021-07-06","close":261.14},{"date":"2021-07-07","close":268.4594},{"date":"2021-07-08","close":264.3583},{"date":"2021-07-09","close":267.7606},{"date":"2021-07-12","close":269.3329},{"date":"2021-07-13","close":267.972},{"date":"2021-07-14","close":268.3859},{"date":"2021-07-15","close":270.1696},{"date":"2021-07-16","close":270.2617},{"date":"2021-07-19","close":266.8871},{"date":"2021-07-20","close":272.1006},{"date":"2021-07-21","close":274.2799},{"date":"2021-07-22","close":273.5627},{"date":"2021-07-23","close":275.1626},{"date":"2021-07-26","close":273.8385},{"date":"2021-07-27","close":269.8662},{"date":"2021-07-28","close":275.0982},{"date":"2021-07-29","close":280.2751},{"date":"2021-07-30","close":282.675},{"date":"2021-08-02","close":282.5738},{"date":"2021-08-03","close":286.022},{"date":"2021-08-04","close":286.8128},{"date":"2021-08-05","close":288.4587},{"date":"2021-08-06","close":289.0288},{"date":"2021-08-09","close":288.7529},{"date":"2021-08-10","close":292.7804},{"date":"2021-08-11","close":290.9506},{"date":"2021-08-12","close":291.6585},{"date":"2021-08-13","close":292.0368},{"date":"2021-08-16","close":294.7032},{"date":"2021-08-17","close":289.0107},{"date":"2021-08-18","close":288.4017},{"date":"2021-08-19","close":290.0716},{"date":"2021-08-20","close":290.6713},{"date":"2021-08-23","close":290.2377},{"date":"2021-08-24","close":291.963},{"date":"2021-08-25","close":294.6571},{"date":"2021-08-26","close":295.0446},{"date":"2021-08-27","close":296.7699},{"date":"2021-08-30","close":299.6669},{"date":"2021-08-31","close":300.2666},{"date":"2021-09-01","close":298.0245},{"date":"2021-09-02","close":301.8259},{"date":"2021-09-03","close":298.9288},{"date":"2021-09-07","close":293.8174},{"date":"2021-09-08","close":294.085},{"date":"2021-09-09","close":290.6529},{"date":"2021-09-10","close":289.7856},{"date":"2021-09-13","close":291.3541},{"date":"2021-09-14","close":289.066},{"date":"2021-09-15","close":293.0885},{"date":"2021-09-16","close":292.4797},{"date":"2021-09-17","close":287.4422},{"date":"2021-09-20","close":279.0647},{"date":"2021-09-21","close":276.9427},{"date":"2021-09-22","close":278.5758},{"date":"2021-09-23","close":280.6147},{"date":"2021-09-24","close":279.157},{"date":"2021-09-27","close":279.3969},{"date":"2021-09-28","close":273.7781},{"date":"2021-09-29","close":274.8115},{"date":"2021-09-30","close":271.2871},{"date":"2021-10-01","close":272.0436},{"date":"2021-10-04","close":270.0969},{"date":"2021-10-05","close":275.2451},{"date":"2021-10-06","close":275.1344},{"date":"2021-10-07","close":281.2514},{"date":"2021-10-08","close":278.013},{"date":"2021-10-11","close":275.5774},{"date":"2021-10-12","close":274.9038},{"date":"2021-10-13","close":276.666},{"date":"2021-10-14","close":286.1782},{"date":"2021-10-15","close":289.8871},{"date":"2021-10-18","close":290.6159},{"date":"2021-10-19","close":291.677},{"date":"2021-10-20","close":294.6848},{"date":"2021-10-21","close":293.1163},{"date":"2021-10-22","close":291.8246},{"date":"2021-10-25","close":291.2526},{"date":"2021-10-26","close":291.1512},{"date":"2021-10-27","close":289.4351},{"date":"2021-10-28","close":294.0481},{"date":"2021-10-29","close":294.6848},{"date":"2021-11-01","close":295.1368},{"date":"2021-11-02","close":316.8369},{"date":"2021-11-03","close":313.0448},{"date":"2021-11-04","close":315.4344},{"date":"2021-11-05","close":312.7773},{"date":"2021-11-08","close":309.5204},{"date":"2021-11-09","close":309.6681},{"date":"2021-11-10","close":307.6752},{"date":"2021-11-11","close":304.1508},{"date":"2021-11-12","close":309.6499},{"date":"2021-11-15","close":310.1868},{"date":"2021-11-16","close":315.2878},{"date":"2021-11-17","close":316.5654},{"date":"2021-11-18","close":319.176},{"date":"2021-11-19","close":322.3236},{"date":"2021-11-22","close":321.4719},{"date":"2021-11-23","close":320.2776},{"date":"2021-11-24","close":319.3334},{"date":"2021-11-26","close":314.0195},{"date":"2021-11-29","close":315.2971},{"date":"2021-11-30","close":311.2422},{"date":"2021-12-01","close":307.3633},{"date":"2021-12-02","close":318.1484},{"date":"2021-12-03","close":319.8241},{"date":"2021-12-06","close":319.3148},{"date":"2021-12-07","close":324.7213},{"date":"2021-12-08","close":322.5829},{"date":"2021-12-09","close":320.8424},{"date":"2021-12-10","close":324.6102},{"date":"2021-12-13","close":324.962},{"date":"2021-12-14","close":317.1856},{"date":"2021-12-15","close":325.2675},{"date":"2021-12-16","close":322.9716},{"date":"2021-12-17","close":316.3894},{"date":"2021-12-20","close":311.6032},{"date":"2021-12-21","close":314.4916},{"date":"2021-12-22","close":313.3159},{"date":"2021-12-23","close":314.8712},{"date":"2021-12-27","close":322.4532},{"date":"2021-12-28","close":322.4809},{"date":"2021-12-29","close":323.1475},{"date":"2021-12-30","close":321.0923},{"date":"2021-12-31","close":322.9531},{"date":"2022-01-03","close":314.4453},{"date":"2022-01-04","close":317.63},{"date":"2022-01-05","close":312.3161},{"date":"2022-01-06","close":310.2331},{"date":"2022-01-07","close":303.5398},{"date":"2022-01-10","close":305.6413},{"date":"2022-01-11","close":310.1313},{"date":"2022-01-12","close":310.2238},{"date":"2022-01-13","close":305.5117},{"date":"2022-01-14","close":300.9199},{"date":"2022-01-18","close":293.9304},{"date":"2022-01-19","close":292.1992},{"date":"2022-01-20","close":290.4587},{"date":"2022-01-21","close":290.9216},{"date":"2022-01-24","close":288.635},{"date":"2022-01-25","close":279.2385},{"date":"2022-01-26","close":275.9151},{"date":"2022-01-27","close":265.6761},{"date":"2022-01-28","close":263.4727},{"date":"2022-01-31","close":267.7498},{"date":"2022-02-01","close":268.5644},{"date":"2022-02-02","close":272.4989},{"date":"2022-02-03","close":263.5838},{"date":"2022-02-04","close":259.8437},{"date":"2022-02-07","close":259.4641},{"date":"2022-02-08","close":260.1678},{"date":"2022-02-09","close":265.1669},{"date":"2022-02-10","close":256.7424},{"date":"2022-02-11","close":249.4271},{"date":"2022-02-14","close":249.455},{"date":"2022-02-15","close":253.108},{"date":"2022-02-16","close":253.7679},{"date":"2022-02-17","close":247.6796},{"date":"2022-02-18","close":245.9414},{"date":"2022-02-22","close":245.3279},{"date":"2022-02-23","close":239.0722},{"date":"2022-02-24","close":247.3078},{"date":"2022-02-25","close":250.3008},{"date":"2022-02-28","close":247.7911},{"date":"2022-03-01","close":243.6455},{"date":"2022-03-02","close":249.7989},{"date":"2022-03-03","close":251.3977},{"date":"2022-03-04","close":250.0963},{"date":"2022-03-07","close":245.8949},{"date":"2022-03-08","close":254.1862},{"date":"2022-03-09","close":251.9368},{"date":"2022-03-10","close":244.0452},{"date":"2022-03-11","close":238.8957},{"date":"2022-03-14","close":238.2822},{"date":"2022-03-15","close":242.623},{"date":"2022-03-16","close":249.5573},{"date":"2022-03-17","close":251.8996},{"date":"2022-03-18","close":256.3891},{"date":"2022-03-21","close":253.675},{"date":"2022-03-22","close":254.8276},{"date":"2022-03-23","close":251.3791},{"date":"2022-03-24","close":255.6177},{"date":"2022-03-25","close":259.503},{"date":"2022-03-28","close":260.4883},{"date":"2022-03-29","close":264.8106},{"date":"2022-03-30","close":260.9346},{"date":"2022-03-31","close":260.2932},{"date":"2022-04-01","close":264.4295},{"date":"2022-04-04","close":261.3528},{"date":"2022-04-05","close":259.4287},{"date":"2022-04-06","close":253.0429},{"date":"2022-04-07","close":251.946},{"date":"2022-04-08","close":250.4217},{"date":"2022-04-11","close":247.3264},{"date":"2022-04-12","close":244.3798},{"date":"2022-04-13","close":248.2188},{"date":"2022-04-14","close":243.2179},{"date":"2022-04-18","close":243.0413},{"date":"2022-04-19","close":251.8159},{"date":"2022-04-20","close":253.3311},{"date":"2022-04-21","close":252.6061},{"date":"2022-04-22","close":242.1676},{"date":"2022-04-25","close":242.8926},{"date":"2022-04-26","close":234.434},{"date":"2022-04-27","close":238.6912},{"date":"2022-04-28","close":244.7888},{"date":"2022-04-29","close":234.8615},{"date":"2022-05-02","close":232.4169},{"date":"2022-05-03","close":198.6754},{"date":"2022-05-04","close":206.6785},{"date":"2022-05-05","close":199.326},{"date":"2022-05-06","close":199.3911},{"date":"2022-05-09","close":188.8968},{"date":"2022-05-10","close":190.6629},{"date":"2022-05-11","close":184.9743},{"date":"2022-05-12","close":189.4638},{"date":"2022-05-13","close":190.5013},{"date":"2022-05-16","close":189.1647},{"date":"2022-05-17","close":190.8939},{"date":"2022-05-18","close":182.6315},{"date":"2022-05-19","close":185.7346},{"date":"2022-05-20","close":186.4729},{"date":"2022-05-23","close":189.4171},{"date":"2022-05-24","close":185.2298},{"date":"2022-05-25","close":185.8374},{"date":"2022-05-26","close":191.3612},{"date":"2022-05-27","close":197.2308},{"date":"2022-05-31","close":199.2683},{"date":"2022-06-01","close":202.8294},{"date":"2022-06-02","close":205.7736},{"date":"2022-06-03","close":204.007},{"date":"2022-06-06","close":200.8199},{"date":"2022-06-07","close":203.0911},{"date":"2022-06-08","close":200.8293},{"date":"2022-06-09","close":199.3618},{"date":"2022-06-10","close":195.0998},{"date":"2022-06-13","close":188.4076},{"date":"2022-06-14","close":187.3235},{"date":"2022-06-15","close":192.2211},{"date":"2022-06-16","close":185.0709},{"date":"2022-06-17","close":178.6031},{"date":"2022-06-21","close":180.7529},{"date":"2022-06-22","close":182.8745},{"date":"2022-06-23","close":184.2952},{"date":"2022-06-24","close":187.9216},{"date":"2022-06-27","close":188.146},{"date":"2022-06-28","close":184.7251},{"date":"2022-06-29","close":184.2859},{"date":"2022-06-30","close":186.286},{"date":"2022-07-01","close":185.7252},{"date":"2022-07-05","close":186.5757},{"date":"2022-07-06","close":187.4637},{"date":"2022-07-07","close":189.6694},{"date":"2022-07-08","close":187.0524},{"date":"2022-07-11","close":187.716},{"date":"2022-07-12","close":185.5009},{"date":"2022-07-13","close":185.0149},{"date":"2022-07-14","close":186.6318},{"date":"2022-07-15","close":192.866},{"date":"2022-07-18","close":191.3238},{"date":"2022-07-19","close":202.2593},{"date":"2022-07-20","close":201.7545},{"date":"2022-07-21","close":206.0913},{"date":"2022-07-22","close":207.1195},{"date":"2022-07-25","close":205.5867},{"date":"2022-07-26","close":205.0912},{"date":"2022-07-27","close":224.747},{"date":"2022-07-28","close":231.0746},{"date":"2022-07-29","close":238.5986},{"date":"2022-08-01","close":236.0657},{"date":"2022-08-02","close":232.0373},{"date":"2022-08-03","close":234.6637},{"date":"2022-08-04","close":237.3649},{"date":"2022-08-05","close":235.7573},{"date":"2022-08-08","close":234.1871},{"date":"2022-08-09","close":229.1399},{"date":"2022-08-10","close":237.0378},{"date":"2022-08-11","close":236.3929},{"date":"2022-08-12","close":241.9881},{"date":"2022-08-15","close":242.9833},{"date":"2022-08-16","close":243.5654},{"date":"2022-08-17","close":240.2514},{"date":"2022-08-18","close":240.7114},{"date":"2022-08-19","close":236.2144},{"date":"2022-08-22","close":228.9762},{"date":"2022-08-23","close":228.5256},{"date":"2022-08-24","close":228.2627},{"date":"2022-08-25","close":231.7551},{"date":"2022-08-26","close":222.3857},{"date":"2022-08-29","close":223.3621},{"date":"2022-08-30","close":222.151},{"date":"2022-08-31","close":222.4421},{"date":"2022-09-01","close":226.9765},{"date":"2022-09-02","close":223.4466},{"date":"2022-09-06","close":223.6813},{"date":"2022-09-07","close":228.1313},{"date":"2022-09-08","close":229.9432},{"date":"2022-09-09","close":239.7538},{"date":"2022-09-12","close":241.331},{"date":"2022-09-13","close":232.4592},{"date":"2022-09-14","close":235.6324},{"date":"2022-09-15","close":230.1685},{"date":"2022-09-16","close":223.3434},{"date":"2022-09-19","close":227.3427},{"date":"2022-09-20","close":221.7004},{"date":"2022-09-21","close":216.9219},{"date":"2022-09-22","close":211.2327},{"date":"2022-09-23","close":206.3133},{"date":"2022-09-26","close":202.2389},{"date":"2022-09-27","close":199.1502},{"date":"2022-09-28","close":204.032},{"date":"2022-09-29","close":202.5768},{"date":"2022-09-30","close":201.9478},{"date":"2022-10-03","close":211.8335},{"date":"2022-10-04","close":217.6447},{"date":"2022-10-05","close":220.3485},{"date":"2022-10-06","close":218.8558},{"date":"2022-10-07","close":211.6176},{"date":"2022-10-10","close":211.5425},{"date":"2022-10-11","close":212.1058},{"date":"2022-10-12","close":211.5519},{"date":"2022-10-13","close":217.7856},{"date":"2022-10-14","close":210.1812},{"date":"2022-10-17","close":216.5933},{"date":"2022-10-18","close":222.3013},{"date":"2022-10-19","close":219.6163},{"date":"2022-10-20","close":211.4298},{"date":"2022-10-21","close":217.6823},{"date":"2022-10-24","close":220.8743},{"date":"2022-10-25","close":226.8639},{"date":"2022-10-26","close":226.2161},{"date":"2022-10-27","close":231.5579},{"date":"2022-10-28","close":241.3497},{"date":"2022-10-31","close":239.6787},{"date":"2022-11-01","close":240.0072},{"date":"2022-11-02","close":220.9776},{"date":"2022-11-03","close":227.9717},{"date":"2022-11-04","close":232.2902},{"date":"2022-11-07","close":235.5385},{"date":"2022-11-08","close":238.768},{"date":"2022-11-09","close":237.9419},{"date":"2022-11-10","close":250.4582},{"date":"2022-11-11","close":257.9944},{"date":"2022-11-14","close":252.2031},{"date":"2022-11-15","close":254.231},{"date":"2022-11-16","close":249.298},{"date":"2022-11-17","close":243.9784},{"date":"2022-11-18","close":249.7036},{"date":"2022-11-21","close":248.6189},{"date":"2022-11-22","close":251.807},{"date":"2022-11-23","close":251.4674},{"date":"2022-11-25","close":249.8168},{"date":"2022-11-28","close":245.9025},{"date":"2022-11-29","close":244.8839},{"date":"2022-11-30","close":249.2131},{"date":"2022-12-01","close":251.5995},{"date":"2022-12-02","close":250.411},{"date":"2022-12-05","close":247.7512},{"date":"2022-12-06","close":242.1863},{"date":"2022-12-07","close":240.2999},{"date":"2022-12-08","close":242.5636},{"date":"2022-12-09","close":245.0536},{"date":"2022-12-12","close":249.4301},{"date":"2022-12-13","close":256.2966},{"date":"2022-12-14","close":253.882},{"date":"2022-12-15","close":242.5447},{"date":"2022-12-16","close":238.6965},{"date":"2022-12-19","close":236.4233},{"date":"2022-12-20","close":239.9509},{"date":"2022-12-21","close":244.6292},{"date":"2022-12-22","close":241.4317},{"date":"2022-12-23","close":242.158},{"date":"2022-12-27","close":242.922},{"date":"2022-12-28","close":240.696},{"date":"2022-12-29","close":244.8839},{"date":"2022-12-30","close":242.9409},{"date":"2023-01-03","close":246.5722},{"date":"2023-01-04","close":245.7328},{"date":"2023-01-05","close":243.8935},{"date":"2023-01-06","close":252.3257},{"date":"2023-01-09","close":254.0423},{"date":"2023-01-10","close":256.2306},{"date":"2023-01-11","close":264.1912},{"date":"2023-01-12","close":265.4269},{"date":"2023-01-13","close":269.0393},{"date":"2023-01-17","close":266.1625},{"date":"2023-01-18","close":258.8338},{"date":"2023-01-19","close":250.2507},{"date":"2023-01-20","close":254.6649},{"date":"2023-01-23","close":259.9657},{"date":"2023-01-24","close":262.1917},{"date":"2023-01-25","close":262.2859},{"date":"2023-01-26","close":265.8607},{"date":"2023-01-27","close":270.19},{"date":"2023-01-30","close":262.6821},{"date":"2023-01-31","close":266.0116},{"date":"2023-02-01","close":266.8039},{"date":"2023-02-02","close":274.6231},{"date":"2023-02-03","close":273.4913},{"date":"2023-02-06","close":271.3784},{"date":"2023-02-07","close":272.9536},{"date":"2023-02-08","close":269.2091},{"date":"2023-02-09","close":271.3596},{"date":"2023-02-10","close":268.9827},{"date":"2023-02-13","close":277.1037},{"date":"2023-02-14","close":276.5189},{"date":"2023-02-15","close":281.1217},{"date":"2023-02-16","close":279.075},{"date":"2023-02-17","close":281.9349},{"date":"2023-02-21","close":273.412},{"date":"2023-02-22","close":273.6204},{"date":"2023-02-23","close":276.4708},{"date":"2023-02-24","close":274.9935},{"date":"2023-02-27","close":278.7814},{"date":"2023-02-28","close":279.2928},{"date":"2023-03-01","close":277.1337},{"date":"2023-03-02","close":280.8174},{"date":"2023-03-03","close":286.5466},{"date":"2023-03-06","close":289.3591},{"date":"2023-03-07","close":283.4595},{"date":"2023-03-08","close":286.272},{"date":"2023-03-09","close":283.0712},{"date":"2023-03-10","close":273.7435},{"date":"2023-03-13","close":270.8457},{"date":"2023-03-14","close":278.6962},{"date":"2023-03-15","close":261.9915},{"date":"2023-03-16","close":267.0672},{"date":"2023-03-17","close":258.2509},{"date":"2023-03-20","close":263.5729},{"date":"2023-03-21","close":268.1468},{"date":"2023-03-22","close":262.9101},{"date":"2023-03-23","close":263.6581},{"date":"2023-03-24","close":262.8816},{"date":"2023-03-27","close":263.6393},{"date":"2023-03-28","close":263.999},{"date":"2023-03-29","close":269.4536},{"date":"2023-03-30","close":272.2851},{"date":"2023-03-31","close":277.8912},{"date":"2023-04-03","close":275.8458},{"date":"2023-04-04","close":263.9801},{"date":"2023-04-05","close":258.6865},{"date":"2023-04-06","close":257.7206},{"date":"2023-04-10","close":260.6372},{"date":"2023-04-11","close":263.7529},{"date":"2023-04-12","close":266.2149},{"date":"2023-04-13","close":263.3645},{"date":"2023-04-14","close":262.5975},{"date":"2023-04-17","close":263.1089},{"date":"2023-04-18","close":262.1808},{"date":"2023-04-19","close":259.7755},{"date":"2023-04-20","close":259.3115},{"date":"2023-04-21","close":260.8456},{"date":"2023-04-24","close":261.4422},{"date":"2023-04-25","close":260.3531},{"date":"2023-04-26","close":256.2812},{"date":"2023-04-27","close":268.5824},{"date":"2023-04-28","close":268.3835},{"date":"2023-05-01","close":267.6639},{"date":"2023-05-02","close":264.2263},{"date":"2023-05-03","close":263.8571},{"date":"2023-05-04","close":264.3968},{"date":"2023-05-05","close":268.393},{"date":"2023-05-08","close":266.1961},{"date":"2023-05-09","close":263.0332},{"date":"2023-05-10","close":255.7698},{"date":"2023-05-11","close":256.1485},{"date":"2023-05-12","close":258.574},{"date":"2023-05-15","close":260.7426},{"date":"2023-05-16","close":256.7858},{"date":"2023-05-17","close":261.2086},{"date":"2023-05-18","close":267.3719},{"date":"2023-05-19","close":267.5621},{"date":"2023-05-22","close":268.6655},{"date":"2023-05-23","close":264.8514},{"date":"2023-05-24","close":257.0141},{"date":"2023-05-25","close":260.0672},{"date":"2023-05-26","close":272.2417},{"date":"2023-05-30","close":272.7743},{"date":"2023-05-31","close":264.9845},{"date":"2023-06-01","close":266.7632},{"date":"2023-06-02","close":278.5286},{"date":"2023-06-05","close":277.4539},{"date":"2023-06-06","close":277.7202},{"date":"2023-06-07","close":284.4828},{"date":"2023-06-08","close":288.116},{"date":"2023-06-09","close":290.5699},{"date":"2023-06-12","close":294.6408},{"date":"2023-06-13","close":300.0527},{"date":"2023-06-14","close":297.8175},{"date":"2023-06-15","close":303.8002},{"date":"2023-06-16","close":300.3665},{"date":"2023-06-20","close":299.9767},{"date":"2023-06-21","close":305.0747},{"date":"2023-06-22","close":299.5867},{"date":"2023-06-23","close":297.9602},{"date":"2023-06-26","close":302.4971},{"date":"2023-06-27","close":306.8913},{"date":"2023-06-28","close":305.5122},{"date":"2023-06-29","close":308.3941},{"date":"2023-06-30","close":313.3495},{"date":"2023-07-03","close":313.3685},{"date":"2023-07-05","close":311.1049},{"date":"2023-07-06","close":308.6319},{"date":"2023-07-07","close":309.4784},{"date":"2023-07-10","close":319.3416},{"date":"2023-07-11","close":321.6148},{"date":"2023-07-12","close":322.9559},{"date":"2023-07-13","close":325.7237},{"date":"2023-07-14","close":324.5538},{"date":"2023-07-17","close":325.8378},{"date":"2023-07-18","close":329.9372},{"date":"2023-07-19","close":327.1884},{"date":"2023-07-20","close":325.8188},{"date":"2023-07-21","close":320.6066},{"date":"2023-07-24","close":321.6052},{"date":"2023-07-25","close":321.377},{"date":"2023-07-26","close":317.6391},{"date":"2023-07-27","close":314.1675},{"date":"2023-07-28","close":317.0113},{"date":"2023-07-31","close":319.8553},{"date":"2023-08-01","close":295.7156},{"date":"2023-08-02","close":289.4096},{"date":"2023-08-03","close":287.2885},{"date":"2023-08-04","close":284.2165},{"date":"2023-08-07","close":295.2875},{"date":"2023-08-08","close":290.6175},{"date":"2023-08-09","close":288.953},{"date":"2023-08-10","close":284.6349},{"date":"2023-08-11","close":282.8206},{"date":"2023-08-14","close":285.6662},{"date":"2023-08-15","close":284.2339},{"date":"2023-08-16","close":281.8371},{"date":"2023-08-17","close":278.3422},{"date":"2023-08-18","close":278.3899},{"date":"2023-08-21","close":279.6217},{"date":"2023-08-22","close":279.4403},{"date":"2023-08-23","close":284.1193},{"date":"2023-08-24","close":285.0074},{"date":"2023-08-25","close":289.629},{"date":"2023-08-28","close":295.11},{"date":"2023-08-29","close":302.9402},{"date":"2023-08-30","close":295.6067},{"date":"2023-08-31","close":298.0034},{"date":"2023-09-01","close":299.8846},{"date":"2023-09-05","close":293.3435},{"date":"2023-09-06","close":296.4756},{"date":"2023-09-07","close":290.7081},{"date":"2023-09-08","close":283.4699},{"date":"2023-09-11","close":280.6339},{"date":"2023-09-12","close":276.0409},{"date":"2023-09-13","close":272.5937},{"date":"2023-09-14","close":274.1311},{"date":"2023-09-15","close":272.3359},{"date":"2023-09-18","close":275.7066},{"date":"2023-09-19","close":274.7804},{"date":"2023-09-20","close":272.3072},{"date":"2023-09-21","close":266.3582},{"date":"2023-09-22","close":268.6691},{"date":"2023-09-25","close":271.5911},{"date":"2023-09-26","close":266.4633},{"date":"2023-09-27","close":271.9539},{"date":"2023-09-28","close":273.4913},{"date":"2023-09-29","close":272.9756},{"date":"2023-10-02","close":271.1422},{"date":"2023-10-03","close":271.4956},{"date":"2023-10-04","close":275.7734},{"date":"2023-10-05","close":273.2526},{"date":"2023-10-06","close":277.2154},{"date":"2023-10-09","close":277.3682},{"date":"2023-10-10","close":278.5427},{"date":"2023-10-11","close":286.3919},{"date":"2023-10-12","close":286.4969},{"date":"2023-10-13","close":275.3151},{"date":"2023-10-16","close":278.6191},{"date":"2023-10-17","close":277.4446},{"date":"2023-10-18","close":263.1403},{"date":"2023-10-19","close":259.2729},{"date":"2023-10-20","close":254.0592},{"date":"2023-10-23","close":254.8136},{"date":"2023-10-24","close":253.8682},{"date":"2023-10-25","close":251.4428},{"date":"2023-10-26","close":250.7553},{"date":"2023-10-27","close":250.1823},{"date":"2023-10-30","close":251.5765},{"date":"2023-10-31","close":250.9558},{"date":"2023-11-01","close":254.9377},{"date":"2023-11-02","close":246.9357},{"date":"2023-11-03","close":251.8056},{"date":"2023-11-06","close":246.8402},{"date":"2023-11-07","close":245.4269},{"date":"2023-11-08","close":245.5224},{"date":"2023-11-09","close":245.5129},{"date":"2023-11-10","close":247.979},{"date":"2023-11-13","close":250.7905},{"date":"2023-11-14","close":256.7301},{"date":"2023-11-15","close":259.2442},{"date":"2023-11-16","close":261.7487},{"date":"2023-11-17","close":264.1284},{"date":"2023-11-20","close":260.1558},{"date":"2023-11-21","close":258.4958},{"date":"2023-11-22","close":261.7678},{"date":"2023-11-24","close":261.9597},{"date":"2023-11-27","close":260.0982},{"date":"2023-11-28","close":258.3614},{"date":"2023-11-29","close":259.6184},{"date":"2023-11-30","close":264.301},{"date":"2023-12-01","close":270.0872},{"date":"2023-12-04","close":268.1969},{"date":"2023-12-05","close":263.8788},{"date":"2023-12-06","close":266.8631},{"date":"2023-12-07","close":266.652},{"date":"2023-12-08","close":267.2661},{"date":"2023-12-11","close":268.4752},{"date":"2023-12-12","close":272.2174},{"date":"2023-12-13","close":279.203},{"date":"2023-12-14","close":294.4409},{"date":"2023-12-15","close":292.0612},{"date":"2023-12-18","close":292.9535},{"date":"2023-12-19","close":297.9241},{"date":"2023-12-20","close":291.2839},{"date":"2023-12-21","close":294.3449},{"date":"2023-12-22","close":295.3332},{"date":"2023-12-26","close":298.4614},{"date":"2023-12-27","close":298.6341},{"date":"2023-12-28","close":298.0584},{"date":"2023-12-29","close":297.9241},{"date":"2024-01-02","close":293.9898},{"date":"2024-01-03","close":291.5717},{"date":"2024-01-04","close":292.349},{"date":"2024-01-05","close":292.7136},{"date":"2024-01-08","close":293.6828},{"date":"2024-01-09","close":290.7177},{"date":"2024-01-10","close":289.8541},{"date":"2024-01-11","close":292.7616},{"date":"2024-01-12","close":292.2722},{"date":"2024-01-16","close":286.3133},{"date":"2024-01-17","close":283.4347},{"date":"2024-01-18","close":288.0117},{"date":"2024-01-19","close":291.1783},{"date":"2024-01-22","close":293.2798},{"date":"2024-01-23","close":291.9651},{"date":"2024-01-24","close":288.2037},{"date":"2024-01-25","close":291.9364},{"date":"2024-01-26","close":290.7465},{"date":"2024-01-29","close":292.301},{"date":"2024-01-30","close":294.7959},{"date":"2024-01-31","close":243.0372},{"date":"2024-02-01","close":252.3737},{"date":"2024-02-02","close":257.1716},{"date":"2024-02-05","close":255.5499},{"date":"2024-02-06","close":249.4663},{"date":"2024-02-07","close":258.1407},{"date":"2024-02-08","close":267.4388},{"date":"2024-02-09","close":272.0351},{"date":"2024-02-12","close":269.3388},{"date":"2024-02-13","close":267.1222},{"date":"2024-02-14","close":268.6095},{"date":"2024-02-15","close":270.0009},{"date":"2024-02-16","close":269.6057},{"date":"2024-02-20","close":262.7624},{"date":"2024-02-21","close":264.6997},{"date":"2024-02-22","close":268.5454},{"date":"2024-02-23","close":270.3671},{"date":"2024-02-26","close":267.7647},{"date":"2024-02-27","close":270.8104},{"date":"2024-02-28","close":276.0538},{"date":"2024-02-29","close":274.7719},{"date":"2024-03-01","close":278.5983},{"date":"2024-03-04","close":277.7501},{"date":"2024-03-05","close":277.2778},{"date":"2024-03-06","close":280.6513},{"date":"2024-03-07","close":283.5043},{"date":"2024-03-08","close":283.938},{"date":"2024-03-11","close":274.4924},{"date":"2024-03-12","close":273.6152},{"date":"2024-03-13","close":274.0972},{"date":"2024-03-14","close":269.8755},{"date":"2024-03-15","close":270.7238},{"date":"2024-03-18","close":268.1117},{"date":"2024-03-19","close":268.131},{"date":"2024-03-20","close":271.5912},{"date":"2024-03-21","close":279.6007},{"date":"2024-03-22","close":276.0248},{"date":"2024-03-25","close":272.2466},{"date":"2024-03-26","close":274.1646},{"date":"2024-03-27","close":280.6802},{"date":"2024-03-28","close":280.7959},{"date":"2024-04-01","close":273.1237},{"date":"2024-04-02","close":270.0972},{"date":"2024-04-03","close":269.7599},{"date":"2024-04-04","close":266.3382},{"date":"2024-04-05","close":269.143},{"date":"2024-04-08","close":271.8514},{"date":"2024-04-09","close":276.4586},{"date":"2024-04-10","close":271.8611},{"date":"2024-04-11","close":278.0875},{"date":"2024-04-12","close":274.5212},{"date":"2024-04-15","close":275.5622},{"date":"2024-04-16","close":271.2153},{"date":"2024-04-17","close":268.5744},{"date":"2024-04-18","close":263.6106},{"date":"2024-04-19","close":260.1985},{"date":"2024-04-22","close":263.5817},{"date":"2024-04-23","close":266.3382},{"date":"2024-04-24","close":265.5961},{"date":"2024-04-25","close":266.9358},{"date":"2024-04-26","close":269.9912},{"date":"2024-04-29","close":269.8466},{"date":"2024-04-30","close":261.1624},{"date":"2024-05-01","close":259.9961},{"date":"2024-05-02","close":260.2757},{"date":"2024-05-03","close":264.1407},{"date":"2024-05-06","close":267.3599},{"date":"2024-05-07","close":262.2034},{"date":"2024-05-08","close":263.6973},{"date":"2024-05-09","close":260.719},{"date":"2024-05-10","close":264.9216},{"date":"2024-05-13","close":260.3995},{"date":"2024-05-14","close":262.2587},{"date":"2024-05-15","close":266.5096},{"date":"2024-05-16","close":262.5201},{"date":"2024-05-17","close":261.2129},{"date":"2024-05-20","close":262.6266},{"date":"2024-05-21","close":261.7939},{"date":"2024-05-22","close":262.2297},{"date":"2024-05-23","close":253.7375},{"date":"2024-05-24","close":255.8097},{"date":"2024-05-28","close":250.4065},{"date":"2024-05-29","close":247.1917},{"date":"2024-05-30","close":249.0315},{"date":"2024-05-31","close":249.3704},{"date":"2024-06-03","close":249.7867},{"date":"2024-06-04","close":246.9109},{"date":"2024-06-05","close":251.3167},{"date":"2024-06-06","close":247.1723},{"date":"2024-06-07","close":247.8017},{"date":"2024-06-10","close":247.1433},{"date":"2024-06-11","close":247.0077},{"date":"2024-06-12","close":253.8537},{"date":"2024-06-13","close":252.4593},{"date":"2024-06-14","close":246.3299},{"date":"2024-06-17","close":250.3194},{"date":"2024-06-18","close":252.0623},{"date":"2024-06-20","close":252.2657},{"date":"2024-06-21","close":250.329},{"date":"2024-06-24","close":257.4462},{"date":"2024-06-25","close":257.4462},{"date":"2024-06-26","close":258.5307},{"date":"2024-06-27","close":259.1794},{"date":"2024-06-28","close":266.558},{"date":"2024-07-01","close":257.1072},{"date":"2024-07-02","close":256.5069},{"date":"2024-07-03","close":257.9013},{"date":"2024-07-05","close":255.7032},{"date":"2024-07-08","close":256.7102},{"date":"2024-07-09","close":252.9628},{"date":"2024-07-10","close":256.6812},{"date":"2024-07-11","close":265.5413},{"date":"2024-07-12","close":274.3723},{"date":"2024-07-15","close":276.1637},{"date":"2024-07-16","close":285.0431},{"date":"2024-07-17","close":278.7394},{"date":"2024-07-18","close":263.8274},{"date":"2024-07-19","close":261.2129},{"date":"2024-07-22","close":266.9937},{"date":"2024-07-23","close":263.5272},{"date":"2024-07-24","close":254.7349},{"date":"2024-07-25","close":262.4136},{"date":"2024-07-26","close":268.2622},{"date":"2024-07-29","close":263.5853},{"date":"2024-07-30","close":266.7032},{"date":"2024-07-31","close":269.8212},{"date":"2024-08-01","close":256.2358},{"date":"2024-08-02","close":245.439},{"date":"2024-08-05","close":240.4038},{"date":"2024-08-06","close":242.8246},{"date":"2024-08-07","close":241.2656},{"date":"2024-08-08","close":250.9294},{"date":"2024-08-09","close":249.9708},{"date":"2024-08-12","close":246.1857},{"date":"2024-08-13","close":253.2304},{"date":"2024-08-14","close":254.1256},{"date":"2024-08-15","close":256.7041},{"date":"2024-08-16","close":255.6046},{"date":"2024-08-19","close":258.0469},{"date":"2024-08-20","close":258.2512},{"date":"2024-08-21","close":258.3875},{"date":"2024-08-22","close":255.9354},{"date":"2024-08-23","close":263.671},{"date":"2024-08-26","close":260.8687},{"date":"2024-08-27","close":256.2176},{"date":"2024-08-28","close":254.8651},{"date":"2024-08-29","close":259.3313},{"date":"2024-08-30","close":264.6927},{"date":"2024-09-03","close":254.4272},{"date":"2024-09-04","close":249.7372},{"date":"2024-09-05","close":249.9902},{"date":"2024-09-06","close":248.7836},{"date":"2024-09-09","close":252.2574},{"date":"2024-09-10","close":254.9234},{"date":"2024-09-11","close":249.9221},{"date":"2024-09-12","close":251.0411},{"date":"2024-09-13","close":255.8284},{"date":"2024-09-16","close":255.011},{"date":"2024-09-17","close":256.1008},{"date":"2024-09-18","close":255.6532},{"date":"2024-09-19","close":260.9952},{"date":"2024-09-20","close":254.544},{"date":"2024-09-23","close":254.0185},{"date":"2024-09-24","close":254.9138},{"date":"2024-09-25","close":251.08},{"date":"2024-09-26","close":263.8461},{"date":"2024-09-27","close":263.3109},{"date":"2024-09-30","close":261.219},{"date":"2024-10-01","close":258.1053},{"date":"2024-10-02","close":259.0977},{"date":"2024-10-03","close":257.8231},{"date":"2024-10-04","close":259.8081},{"date":"2024-10-07","close":260.0124},{"date":"2024-10-08","close":258.981},{"date":"2024-10-09","close":262.5325},{"date":"2024-10-10","close":260.9173},{"date":"2024-10-11","close":263.8461},{"date":"2024-10-14","close":267.8452},{"date":"2024-10-15","close":264.8776},{"date":"2024-10-16","close":266.843},{"date":"2024-10-17","close":265.2765},{"date":"2024-10-18","close":265.4614},{"date":"2024-10-21","close":262.6591},{"date":"2024-10-22","close":261.5401},{"date":"2024-10-23","close":259.2534},{"date":"2024-10-24","close":260.46},{"date":"2024-10-25","close":262.5811},{"date":"2024-10-28","close":264.0116},{"date":"2024-10-29","close":261.1898},{"date":"2024-10-30","close":259.4383},{"date":"2024-10-31","close":259.5161},{"date":"2024-11-01","close":261.472},{"date":"2024-11-04","close":257.5117},{"date":"2024-11-05","close":261.939},{"date":"2024-11-06","close":286.0701},{"date":"2024-11-07","close":269.6162},{"date":"2024-11-08","close":264.7997},{"date":"2024-11-11","close":270.3265},{"date":"2024-11-12","close":270.3848},{"date":"2024-11-13","close":278.8405},{"date":"2024-11-14","close":278.7042},{"date":"2024-11-15","close":278.4318},{"date":"2024-11-18","close":276.7603},{"date":"2024-11-19","close":271.8825},{"date":"2024-11-20","close":273.7789},{"date":"2024-11-21","close":272.0389},{"date":"2024-11-22","close":284.3164},{"date":"2024-11-25","close":291.98},{"date":"2024-11-26","close":289.3407},{"date":"2024-11-27","close":288.3144},{"date":"2024-11-29","close":288.5001},{"date":"2024-12-02","close":290.4356},{"date":"2024-12-03","close":285.0006},{"date":"2024-12-04","close":287.2195},{"date":"2024-12-05","close":290.416},{"date":"2024-12-06","close":288.7738},{"date":"2024-12-09","close":291.9996},{"date":"2024-12-10","close":287.0925},{"date":"2024-12-11","close":290.6897},{"date":"2024-12-12","close":296.105},{"date":"2024-12-13","close":290.5138},{"date":"2024-12-16","close":289.4287},{"date":"2024-12-17","close":286.8872},{"date":"2024-12-18","close":281.2177},{"date":"2024-12-19","close":279.5657},{"date":"2024-12-20","close":283.2705},{"date":"2024-12-23","close":282.7035},{"date":"2024-12-24","close":285.6263},{"date":"2024-12-26","close":287.2684},{"date":"2024-12-27","close":283.9645},{"date":"2024-12-30","close":279.2138},{"date":"2024-12-31","close":279.3604},{"date":"2025-01-02","close":274.5707},{"date":"2025-01-03","close":276.4279},{"date":"2025-01-06","close":275.1279},{"date":"2025-01-07","close":274.9812},{"date":"2025-01-08","close":273.2706},{"date":"2025-01-10","close":267.2491},{"date":"2025-01-13","close":269.3313},{"date":"2025-01-14","close":270.7486},{"date":"2025-01-15","close":269.8982},{"date":"2025-01-16","close":274.6391},{"date":"2025-01-17","close":280.1522},{"date":"2025-01-21","close":284.2284},{"date":"2025-01-22","close":282.4493},{"date":"2025-01-23","close":284.16},{"date":"2025-01-24","close":281.941},{"date":"2025-01-27","close":277.8258},{"date":"2025-01-28","close":275.8903},{"date":"2025-01-29","close":272.6254},{"date":"2025-01-30","close":272.7232},{"date":"2025-01-31","close":272.166},{"date":"2025-02-03","close":264.9521},{"date":"2025-02-04","close":264.258},{"date":"2025-02-05","close":264.4731},{"date":"2025-02-06","close":262.6745},{"date":"2025-02-07","close":262.3616},{"date":"2025-02-10","close":295.5381},{"date":"2025-02-11","close":296.9164},{"date":"2025-02-12","close":295.1569},{"date":"2025-02-13","close":291.9409},{"date":"2025-02-14","close":287.7767},{"date":"2025-02-18","close":295.6906},{"date":"2025-02-19","close":293.9134},{"date":"2025-02-20","close":297.6838},{"date":"2025-02-21","close":289.8681},{"date":"2025-02-24","close":287.3251},{"date":"2025-02-25","close":283.5154},{"date":"2025-02-26","close":281.8855},{"date":"2025-02-27","close":279.1755},{"date":"2025-02-28","close":281.9444},{"date":"2025-03-03","close":273.5788},{"date":"2025-03-04","close":263.0139},{"date":"2025-03-05","close":268.699},{"date":"2025-03-06","close":266.8923},{"date":"2025-03-07","close":271.5267},{"date":"2025-03-10","close":265.4686},{"date":"2025-03-11","close":260.3432},{"date":"2025-03-12","close":257.2307},{"date":"2025-03-13","close":250.662},{"date":"2025-03-14","close":255.4731},{"date":"2025-03-17","close":257.2405},{"date":"2025-03-18","close":253.4505},{"date":"2025-03-19","close":255.316},{"date":"2025-03-20","close":253.4112},{"date":"2025-03-21","close":254.0985},{"date":"2025-03-24","close":263.1023},{"date":"2025-03-25","close":267.9037},{"date":"2025-03-26","close":264.3984},{"date":"2025-03-27","close":263.2201},{"date":"2025-03-28","close":253.9415},{"date":"2025-03-31","close":253.696},{"date":"2025-04-01","close":254.0494},{"date":"2025-04-02","close":256.131},{"date":"2025-04-03","close":234.8244},{"date":"2025-04-04","close":222.9928},{"date":"2025-04-07","close":223.4936},{"date":"2025-04-08","close":215.0004},{"date":"2025-04-09","close":238.0351},{"date":"2025-04-10","close":225.9875},{"date":"2025-04-11","close":225.2217},{"date":"2025-04-14","close":229.1884},{"date":"2025-04-15","close":228.8251},{"date":"2025-04-16","close":223.9747},{"date":"2025-04-17","close":228.0789},{"date":"2025-04-21","close":222.8161},{"date":"2025-04-22","close":230.1703},{"date":"2025-04-23","close":235.4823},{"date":"2025-04-24","close":244.0343},{"date":"2025-04-25","close":243.8772},{"date":"2025-04-28","close":242.0706},{"date":"2025-04-29","close":243.1605},{"date":"2025-04-30","close":243.1899},{"date":"2025-05-01","close":244.6628},{"date":"2025-05-02","close":249.0517},{"date":"2025-05-05","close":249.2383},{"date":"2025-05-06","close":248.4626},{"date":"2025-05-07","close":278.0366},{"date":"2025-05-08","close":285.9603},{"date":"2025-05-09","close":289.4557},{"date":"2025-05-12","close":294.3454},{"date":"2025-05-13","close":302.9172},{"date":"2025-05-14","close":301.9648},{"date":"2025-05-15","close":302.279},{"date":"2025-05-16","close":303.4474},{"date":"2025-05-19","close":303.901},{"date":"2025-05-20","close":303.7925},{"date":"2025-05-21","close":297.5606},{"date":"2025-05-22","close":302.0275},{"date":"2025-05-23","close":301.2781},{"date":"2025-05-27","close":308.7228},{"date":"2025-05-28","close":308.0326},{"date":"2025-05-29","close":310.5371},{"date":"2025-05-30","close":311.1484},{"date":"2025-06-02","close":312.8543},{"date":"2025-06-03","close":312.2035},{"date":"2025-06-04","close":314.4419},{"date":"2025-06-05","close":316.0294},{"date":"2025-06-06","close":319.806},{"date":"2025-06-09","close":319.8257},{"date":"2025-06-10","close":320.6836},{"date":"2025-06-11","close":320.5061},{"date":"2025-06-12","close":320.6047},{"date":"2025-06-13","close":313.4164},{"date":"2025-06-16","close":319.7764},{"date":"2025-06-17","close":315.9407},{"date":"2025-06-18","close":317.3112},{"date":"2025-06-20","close":316.907},{"date":"2025-06-23","close":319.2932},{"date":"2025-06-24","close":321.4034},{"date":"2025-06-25","close":317.9719},{"date":"2025-06-26","close":321.6597},{"date":"2025-06-27","close":325.3476},{"date":"2025-06-30","close":327.5367},{"date":"2025-07-01","close":333.8868},{"date":"2025-07-02","close":337.9592},{"date":"2025-07-03","close":342.2288},{"date":"2025-07-07","close":334.2023},{"date":"2025-07-08","close":333.4332},{"date":"2025-07-09","close":335.5138},{"date":"2025-07-10","close":340.1384},{"date":"2025-07-11","close":338.2846},{"date":"2025-07-14","close":338.3832},{"date":"2025-07-15","close":341.7555},{"date":"2025-07-16","close":346.7646},{"date":"2025-07-17","close":351.5174},{"date":"2025-07-18","close":351.0342},{"date":"2025-07-21","close":345.818},{"date":"2025-07-22","close":348.6874},{"date":"2025-07-23","close":352.9965},{"date":"2025-07-24","close":352.0302},{"date":"2025-07-25","close":353.519},{"date":"2025-07-28","close":351.0638},{"date":"2025-07-29","close":347.8141},{"date":"2025-07-30","close":345.1507},{"date":"2025-07-31","close":345.6618},{"date":"2025-08-01","close":338.5758},{"date":"2025-08-04","close":344.1384},{"date":"2025-08-05","close":340.05},{"date":"2025-08-06","close":323.018},{"date":"2025-08-07","close":326.8706},{"date":"2025-08-08","close":327.4996},{"date":"2025-08-11","close":324.0893},{"date":"2025-08-12","close":333.9075},{"date":"2025-08-13","close":343.0082},{"date":"2025-08-14","close":341.534},{"date":"2025-08-15","close":336.394},{"date":"2025-08-18","close":338.2121},{"date":"2025-08-19","close":338.8929},{"date":"2025-08-20","close":335.0551},{"date":"2025-08-21","close":334.9565},{"date":"2025-08-22","close":346.4696},{"date":"2025-08-25","close":345.266},{"date":"2025-08-26","close":350.8894},{"date":"2025-08-27","close":344.5064},{"date":"2025-08-28","close":344.4373},{"date":"2025-08-29","close":338.8139},{"date":"2025-09-02","close":333.2991},{"date":"2025-09-03","close":334.1081},{"date":"2025-09-04","close":337.265},{"date":"2025-09-05","close":335.1933},{"date":"2025-09-08","close":340.0373},{"date":"2025-09-09","close":338.3404},{"date":"2025-09-10","close":334.8282},{"date":"2025-09-11","close":345.8284},{"date":"2025-09-12","close":340.2938},{"date":"2025-09-15","close":341.7835},{"date":"2025-09-16","close":337.6597},{"date":"2025-09-17","close":340.0274},{"date":"2025-09-18","close":343.875},{"date":"2025-09-19","close":343.1449},{"date":"2025-09-22","close":340.718},{"date":"2025-09-23","close":338.1233},{"date":"2025-09-24","close":337.8767},{"date":"2025-09-25","close":335.4596},{"date":"2025-09-26","close":338.9619},{"date":"2025-09-29","close":339.8992},{"date":"2025-09-30","close":344.8319},{"date":"2025-10-01","close":344.6248},{"date":"2025-10-02","close":344.0032},{"date":"2025-10-03","close":344.7037},{"date":"2025-10-06","close":343.8849},{"date":"2025-10-07","close":339.5933},{"date":"2025-10-08","close":343.431},{"date":"2025-10-09","close":338.1924},{"date":"2025-10-10","close":329.264},{"date":"2025-10-13","close":334.6408},{"date":"2025-10-14","close":339.3861},{"date":"2025-10-15","close":347.3575},{"date":"2025-10-16","close":343.3422},{"date":"2025-10-17","close":342.9871},{"date":"2025-10-20","close":348.0481},{"date":"2025-10-21","close":349.3997},{"date":"2025-10-22","close":345.5916},{"date":"2025-10-23","close":352.3594},{"date":"2025-10-24","close":351.6885},{"date":"2025-10-27","close":356.6707},{"date":"2025-10-28","close":357.1146},{"date":"2025-10-29","close":363.2017},{"date":"2025-10-30","close":360.7451},{"date":"2025-10-31","close":363.4089},{"date":"2025-11-03","close":359.6402},{"date":"2025-11-04","close":355.0132},{"date":"2025-11-05","close":357.7263},{"date":"2025-11-06","close":367.4932},{"date":"2025-11-07","close":368.4699},{"date":"2025-11-10","close":385.9813},{"date":"2025-11-11","close":386.81},{"date":"2025-11-12","close":389.237},{"date":"2025-11-13","close":374.5866},{"date":"2025-11-14","close":372.061},{"date":"2025-11-17","close":366.4869},{"date":"2025-11-18","close":362.4368},{"date":"2025-11-19","close":368.8437},{"date":"2025-11-20","close":365.1006},{"date":"2025-11-21","close":375.0327},{"date":"2025-11-24","close":380.6176},{"date":"2025-11-25","close":387.48},{"date":"2025-11-26","close":390.1437},{"date":"2025-11-28","close":391.9954},{"date":"2025-12-01","close":386.153},{"date":"2025-12-02","close":387.3809},{"date":"2025-12-03","close":396.4614},{"date":"2025-12-04","close":399.947},{"date":"2025-12-05","close":400.3431},{"date":"2025-12-08","close":398.2933},{"date":"2025-12-09","close":396.6991},{"date":"2025-12-10","close":406.2251},{"date":"2025-12-11","close":409.0176},{"date":"2025-12-12","close":401.2245},{"date":"2025-12-15","close":397.7289},{"date":"2025-12-16","close":397.1645},{"date":"2025-12-17","close":385.7371},{"date":"2025-12-18","close":387.7968},{"date":"2025-12-19","close":392.0053},{"date":"2025-12-22","close":394.7087},{"date":"2025-12-23","close":394.9463},{"date":"2025-12-24","close":394.3324},{"date":"2025-12-26","close":395.8871},{"date":"2025-12-29","close":392.6094},{"date":"2025-12-30","close":389.8367},{"date":"2025-12-31","close":385.2717},{"date":"2026-01-02","close":394.6592},{"date":"2026-01-05","close":400.7788},{"date":"2026-01-06","close":409.3246},{"date":"2026-01-07","close":405.3438},{"date":"2026-01-08","close":399.7193},{"date":"2026-01-09","close":406.5222},{"date":"2026-01-12","close":410.0871},{"date":"2026-01-13","close":412.8102},{"date":"2026-01-14","close":413.137},{"date":"2026-01-15","close":417.0187},{"date":"2026-01-16","close":411.4635},{"date":"2026-01-20","close":400.056},{"date":"2026-01-21","close":416.1968},{"date":"2026-01-22","close":421.1678},{"date":"2026-01-23","close":413.7609},{"date":"2026-01-26","close":416.2959},{"date":"2026-01-27","close":415.6522},{"date":"2026-01-28","close":410.8496},{"date":"2026-01-29","close":422.5641},{"date":"2026-01-30","close":417.5337},{"date":"2026-02-02","close":424.9604},{"date":"2026-02-03","close":426.1091},{"date":"2026-02-04","close":425.6437},{"date":"2026-02-05","close":402.7296},{"date":"2026-02-06","close":410.9684},{"date":"2026-02-09","close":406.651},{"date":"2026-02-10","close":408.572},{"date":"2026-02-11","close":402.7989},{"date":"2026-02-12","close":378.2707},{"date":"2026-02-13","close":390.52},{"date":"2026-02-17","close":384.6776},{"date":"2026-02-18","close":392.5896},{"date":"2026-02-19","close":391.5201},{"date":"2026-02-20","close":394.8968},{"date":"2026-02-23","close":385.2123},{"date":"2026-02-24","close":402.7721},{"date":"2026-02-25","close":399.8703},{"date":"2026-02-26","close":408.7347},{"date":"2026-02-27","close":404.9087},{"date":"2026-03-02","close":409.5794},{"date":"2026-03-03","close":396.0145},{"date":"2026-03-04","close":380.959},{"date":"2026-03-05","close":376.1393},{"date":"2026-03-06","close":367.5233},{"date":"2026-03-09","close":373.2077},{"date":"2026-03-10","close":371.7369},{"date":"2026-03-11","close":370.922},{"date":"2026-03-12","close":355.9659},{"date":"2026-03-13","close":358.6788},{"date":"2026-03-16","close":361.7794},{"date":"2026-03-17","close":355.1609},{"date":"2026-03-18","close":352.8951},{"date":"2026-03-19","close":353.5113},{"date":"2026-03-20","close":352.8951},{"date":"2026-03-23","close":355.5982},{"date":"2026-03-24","close":358.967},{"date":"2026-03-25","close":358.4006},{"date":"2026-03-26","close":352.6069},{"date":"2026-03-27","close":349.3077},{"date":"2026-03-30","close":346.3363},{"date":"2026-03-31","close":356.6416},{"date":"2026-04-01","close":366.619},{"date":"2026-04-02","close":362.7433},{"date":"2026-04-06","close":364.8899},{"date":"2026-04-07","close":367.0662},{"date":"2026-04-08","close":387.5377},{"date":"2026-04-09","close":392.437},{"date":"2026-04-10","close":393.5301},{"date":"2026-04-13","close":405.2366},{"date":"2026-04-14","close":402.7423},{"date":"2026-04-15","close":394.9214},{"date":"2026-04-16","close":400.2976},{"date":"2026-04-17","close":413.137},{"date":"2026-04-20","close":411.1197},{"date":"2026-04-21","close":407.4825},{"date":"2026-04-22","close":404.4814},{"date":"2026-04-23","close":406.3596},{"date":"2026-04-24","close":398.6778},{"date":"2026-04-27","close":404.382},{"date":"2026-04-28","close":398.7871},{"date":"2026-04-29","close":397.7039},{"date":"2026-04-30","close":406.3596},{"date":"2026-05-01","close":404.8888},{"date":"2026-05-04","close":397.8132},{"date":"2026-05-05","close":433.2111},{"date":"2026-05-06","close":456.485},{"date":"2026-05-07","close":445.7523},{"date":"2026-05-08","close":451.059},{"date":"2026-05-11","close":453.8118},{"date":"2026-05-12","close":452.2416},{"date":"2026-05-13","close":452.1522},{"date":"2026-05-14","close":453.6925},{"date":"2026-05-15","close":445.9412},{"date":"2026-05-18","close":435.0098},{"date":"2026-05-19","close":420.9833},{"date":"2026-05-20","close":434.8802},{"date":"2026-05-21","close":438.8877},{"date":"2026-05-22","close":450.8905},{"date":"2026-05-26","close":454.8881},{"date":"2026-05-27","close":454.6687},{"date":"2026-05-28","close":453.3927},{"date":"2026-05-29","close":449.6643},{"date":"2026-06-01","close":455.2968},{"date":"2026-06-02","close":461.9761},{"date":"2026-06-03","close":460.3013},{"date":"2026-06-04","close":460.8097},{"date":"2026-06-05","close":445.3277},{"date":"2026-06-08","close":450.2624},{"date":"2026-06-09","close":459.0452},{"date":"2026-06-10","close":438.7083},{"date":"2026-06-11","close":456.1741},{"date":"2026-06-12","close":457.9187},{"date":"2026-06-15","close":462.1356},{"date":"2026-06-16","close":464.8671},{"date":"2026-06-17","close":457.2707},{"date":"2026-06-18","close":472.3239},{"date":"2026-06-22","close":476.6007},{"date":"2026-06-23","close":454.9479},{"date":"2026-06-24","close":458.9455},{"date":"2026-06-25","close":477.9066},{"date":"2026-06-26","close":475.3446},{"date":"2026-06-29","close":480.8375},{"date":"2026-06-30","close":493.5481},{"date":"2026-07-01","close":481.326},{"date":"2026-07-02","close":470.2404},{"date":"2026-07-06","close":481.3759},{"date":"2026-07-07","close":467.4491},{"date":"2026-07-08","close":462.1754},{"date":"2026-07-09","close":466.0335},{"date":"2026-07-10","close":470.6591},{"date":"2026-07-13","close":459.0252},{"date":"2026-07-14","close":468.3164},{"date":"2026-07-15","close":460.4907},{"date":"2026-07-16","close":467.2198},{"date":"2026-07-17","close":460.4209},{"date":"2026-07-20","close":457.2906},{"date":"2026-07-21","close":463.3817},{"date":"2026-07-22","close":456.7822},{"date":"2026-07-23","close":459.2246},{"date":"2026-07-24","close":460.7299},{"date":"2026-07-27","close":464.5581},{"date":"2026-07-28","close":469.7121},{"date":"2026-07-29","close":457.9685},{"date":"2026-07-30","close":469.5525},{"date":"2026-07-31","close":478.5945},{"date":"2026-08-03","close":479.4917},{"date":"2026-08-04","close":443.8523},{"date":"2026-08-05","close":448.6574},{"date":"2026-08-06","close":440.4329},{"date":"2026-08-07","close":439.6753},{"date":"2026-08-10","close":433.8733},{"date":"2026-08-11","close":445.6168},{"date":"2026-08-12","close":449.9933},{"date":"2026-08-13","close":444.1315},{"date":"2026-08-14","close":447.9795},{"date":"2026-08-17","close":444.6},{"date":"2026-08-18","close":433.67},{"date":"2026-08-19","close":433.27},{"date":"2026-08-20","close":431.45},{"date":"2026-08-21","close":437.08},{"date":"2026-08-24","close":429.69},{"date":"2026-08-25","close":429.4},{"date":"2026-08-26","close":431.75},{"date":"2026-08-27","close":433.0},{"date":"2026-08-28","close":430.86},{"date":"2026-08-31","close":424.43},{"date":"2026-09-01","close":417.53},{"date":"2026-09-02","close":425.36},{"date":"2026-09-03","close":428.28},{"date":"2026-09-04","close":433.81},{"date":"2026-09-08","close":429.13},{"date":"2026-09-09","close":426.08},{"date":"2026-09-10","close":421.37},{"date":"2026-09-11","close":428.39},{"date":"2026-09-14","close":418.85},{"date":"2026-09-15","close":417.0},{"date":"2026-09-16","close":414.92},{"date":"2026-09-17","close":410.05},{"date":"2026-09-18","close":415.62},{"date":"2026-09-21","close":424.89},{"date":"2026-09-22","close":427.19},{"date":"2026-09-23","close":432.89},{"date":"2026-09-24","close":432.93},{"date":"2026-09-25","close":434.15},{"date":"2026-09-28","close":431.22},{"date":"2026-09-29","close":431.53},{"date":"2026-09-30","close":435.33},{"date":"2026-10-01","close":442.45},{"date":"2026-10-02","close":454.35},{"date":"2026-10-05","close":455.18},{"date":"2026-10-06","close":450.74},{"date":"2026-10-07","close":441.9},{"date":"2026-10-08","close":434.14},{"date":"2026-10-09","close":432.59},{"date":"2026-10-12","close":433.97},{"date":"2026-10-13","close":432.29},{"date":"2026-10-14","close":423.42},{"date":"2026-10-15","close":422.03},{"date":"2026-10-16","close":426.23},{"date":"2026-10-19","close":424.47},{"date":"2026-10-20","close":427.77},{"date":"2026-10-21","close":438.51},{"date":"2026-10-22","close":423.75}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":423.87,"low_30d":406.92,"support":412.25,"high_30d":460.2,"change_1d":-3.3,"change_7d":-0.6,"change_30d":-1.1,"resistance":454.87,"position_in_range":32.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.19,"per":31.79,"quarter":"2024-Q3"},{"pbr":8.3,"per":29.15,"quarter":"2024-Q4"},{"pbr":8.73,"per":33.07,"quarter":"2025-Q1"},{"pbr":7.88,"per":28.65,"quarter":"2025-Q2"},{"pbr":9.64,"per":34.23,"quarter":"2025-Q3"},{"pbr":9.9,"per":33.03,"quarter":"2025-Q4"},{"pbr":11.76,"per":33.91,"quarter":"2026-Q1"},{"pbr":10.98,"per":29.21,"quarter":"2026-Q2"},{"pbr":null,"per":38.32,"quarter":"2026-Q3"},{"pbr":12.66,"per":32.91,"quarter":"현재"}],"timeline":[{"close":266.558,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":261.219,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":279.3604,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":253.696,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":327.5367,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":344.8319,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":385.2717,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":356.6416,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":493.5481,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":9.42,"pbr_5y_low":7.88,"per_5y_avg":32.37,"per_5y_low":28.65,"current_pbr":12.66,"current_per":32.91,"pbr_5y_high":11.76,"per_5y_high":38.32,"pbr_5y_median":9.19,"per_5y_median":33.03,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Specialty Industrial Machinery"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.3%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"PER 32.9x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 10.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.16,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":10.02,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":27.38,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.03,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.74,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":49.46,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":21.69,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.38,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":8.19,"per":31.79,"close":266.558,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.3,"per":29.15,"close":261.219,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.73,"per":33.07,"close":279.3604,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.88,"per":28.65,"close":253.696,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.64,"per":34.23,"close":327.5367,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":9.9,"per":33.03,"close":344.8319,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":11.76,"per":33.91,"close":385.2717,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":10.98,"per":29.21,"close":356.6416,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":38.32,"close":493.5481,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"32.9배"},{"label":"PBR","value":"12.7배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"10.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.49,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":2313000000.0,"market_cap":null,"net_income":408000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.49459576307825337,"total_assets":null,"total_equity":null,"profit_margin":0.17639429312581065,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":654000000.0,"operating_margin":0.2827496757457847},{"eps":3.3,"pbr":12.23,"per":54.95,"roa":0.03155711838427554,"roe":0.1001717229536348,"revenue":2239000000.0,"market_cap":45565796000.0,"net_income":350000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5024564537740063,"total_assets":11091000000.0,"total_equity":3494000000.0,"profit_margin":0.15631978561857973,"dividend_yield":1.17,"fiscal_quarter":"Q2","operating_income":467000000.0,"operating_margin":0.2085752568110764},{"eps":2.75,"pbr":12.23,"per":46.53,"roa":0.027096659559346127,"roe":0.08659852356615559,"revenue":2105000000.0,"market_cap":45565796000.0,"net_income":305000000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.4826603325415677,"total_assets":11256000000.0,"total_equity":3522000000.0,"profit_margin":0.14489311163895488,"dividend_yield":1.3,"fiscal_quarter":"Q1","operating_income":367000000.0,"operating_margin":0.17434679334916864},{"eps":3.34,"pbr":null,"per":null,"roa":0.012288512911843278,"roe":0.03683929524826481,"revenue":2316000000.0,"market_cap":null,"net_income":138000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.694300518134715,"total_assets":11230000000.0,"total_equity":3746000000.0,"profit_margin":0.05958549222797927,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":458000000.0,"operating_margin":0.19775474956822106},{"eps":2.82,"pbr":null,"per":null,"roa":0.0262946786701132,"roe":0.08073344280240832,"revenue":2144000000.0,"market_cap":null,"net_income":295000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4085820895522388,"total_assets":11219000000.0,"total_equity":3654000000.0,"profit_margin":0.13759328358208955,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":388000000.0,"operating_margin":0.18097014925373134},{"eps":2.45,"pbr":null,"per":null,"roa":0.0225140712945591,"roe":0.0727692751949177,"revenue":2002000000.0,"market_cap":null,"net_income":252000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4005994005994006,"total_assets":11193000000.0,"total_equity":3463000000.0,"profit_margin":0.1258741258741259,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":345000000.0,"operating_margin":0.17232767232767232},{"eps":1.83,"pbr":null,"per":null,"roa":0.016737924133539524,"roe":0.05350392555975574,"revenue":1882000000.0,"market_cap":null,"net_income":184000000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.3831030818278427,"total_assets":10993000000.0,"total_equity":3439000000.0,"profit_margin":0.09776833156216791,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":342000000.0,"operating_margin":0.18172157279489903},{"eps":2.47,"pbr":null,"per":null,"roa":0.021847587719298244,"roe":0.07063515509601181,"revenue":2035500000.0,"market_cap":null,"net_income":239100000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3785802014247114,"total_assets":10944000000.0,"total_equity":3385000000.0,"profit_margin":0.11746499631540162,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":283700000.0,"operating_margin":0.13937607467452715},{"eps":2.1054821789432157,"pbr":null,"per":null,"roa":0.021287203639568736,"roe":0.06834748306320212,"revenue":2035500000.0,"market_cap":null,"net_income":239100000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3785802014247114,"total_assets":11232100000.0,"total_equity":3498300000.0,"profit_margin":0.11746499631540162,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":283700000.0,"operating_margin":0.13937607467452715},{"eps":2.042960541676395,"pbr":null,"per":null,"roa":0.020735391380512308,"roe":0.06975974982710406,"revenue":2051000000.0,"market_cap":null,"net_income":232000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.38761579717211114,"total_assets":11188600000.0,"total_equity":3325700000.0,"profit_margin":0.11311555338859093,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":294000000.0,"operating_margin":0.14334470989761092},{"eps":2.342359931404832,"pbr":null,"per":null,"roa":0.02340045569308455,"roe":0.07506490574556948,"revenue":2126000000.0,"market_cap":null,"net_income":266000000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.3918156161806209,"total_assets":11367300000.0,"total_equity":3543600000.0,"profit_margin":0.1251175917215428,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":332000000.0,"operating_margin":0.1561618062088429},{"eps":1.8932608468121763,"pbr":null,"per":null,"roa":0.018970644031305973,"roe":0.05959475566150179,"revenue":2052000000.0,"market_cap":null,"net_income":215000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.38742690058479534,"total_assets":11333300000.0,"total_equity":3607700000.0,"profit_margin":0.10477582846003898,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":281000000.0,"operating_margin":0.13693957115009747}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8.3841,"per":31.79,"date":"2024-06","close":266.56,"source":"reported"},{"eps":8.3841,"per":32.18,"date":"2024-07","close":269.82,"source":"reported"},{"eps":8.3841,"per":31.57,"date":"2024-08","close":264.69,"source":"reported"},{"eps":8.9608,"per":29.15,"date":"2024-09","close":261.22,"source":"reported"},{"eps":8.9608,"per":28.96,"date":"2024-10","close":259.52,"source":"reported"},{"eps":8.9608,"per":32.2,"date":"2024-11","close":288.5,"source":"reported"},{"eps":8.4484,"per":33.07,"date":"2024-12","close":279.36,"source":"reported"},{"eps":8.4484,"per":32.21,"date":"2025-01","close":272.17,"source":"reported"},{"eps":8.4484,"per":33.37,"date":"2025-02","close":281.94,"source":"reported"},{"eps":8.8555,"per":28.65,"date":"2025-03","close":253.7,"source":"reported"},{"eps":8.8555,"per":27.46,"date":"2025-04","close":243.19,"source":"reported"},{"eps":8.8555,"per":35.14,"date":"2025-05","close":311.15,"source":"reported"},{"eps":9.57,"per":34.23,"date":"2025-06","close":327.54,"source":"reported"},{"eps":9.57,"per":36.12,"date":"2025-07","close":345.66,"source":"reported"},{"eps":9.57,"per":35.4,"date":"2025-08","close":338.81,"source":"reported"},{"eps":10.44,"per":33.03,"date":"2025-09","close":344.83,"source":"reported"},{"eps":10.44,"per":34.81,"date":"2025-10","close":363.41,"source":"reported"},{"eps":10.44,"per":37.55,"date":"2025-11","close":392.0,"source":"reported"},{"eps":11.36,"per":33.91,"date":"2025-12","close":385.27,"source":"reported"},{"eps":11.36,"per":36.75,"date":"2026-01","close":417.53,"source":"reported"},{"eps":11.36,"per":35.64,"date":"2026-02","close":404.91,"source":"reported"},{"eps":12.21,"per":29.21,"date":"2026-03","close":356.64,"source":"reported"},{"eps":12.21,"per":33.28,"date":"2026-04","close":406.36,"source":"reported"},{"eps":12.21,"per":36.83,"date":"2026-05","close":449.66,"source":"reported"},{"eps":12.88,"per":38.32,"date":"2026-06","close":493.55,"source":"reported"},{"eps":12.88,"per":37.16,"date":"2026-07","close":478.59,"source":"reported"},{"eps":12.88,"per":32.95,"date":"2026-08","close":424.43,"source":"reported"},{"eps":12.88,"per":33.8,"date":"2026-09","close":435.33,"source":"reported"},{"eps":12.88,"per":32.9,"date":"2026-10","close":423.75,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":33.37,"std":2.79,"count":29,"current":32.9,"lower_1sd":30.58,"upper_1sd":36.15},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Rockwell Automation, Inc.","phase":"above-fold","symbol_resolved":true}