{"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":"2026-10-23T10:03:59.834844+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":27.9,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","unit":"%","value":57.8,"direction":"higher_better","percentile":87}],"summary":"매출 +27.9%","percentile":83},"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":42.3,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":1.4,"direction":"higher_better","percentile":55}],"summary":"RSI 42","percentile":42},"valuation":{"grade":"C","metrics":[],"summary":"PER 32.82x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":10.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 10.7%","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":0.38,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":75.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.22,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 1.1x, 순차입금비율 0.4x","percentile":71}},"signals":[],"summary":"Trane Technologies plc(TT)은 Industrials 섹터 US 시장 종목입니다, 시가총액 992.38억. 현재가 $448.93, 전일 대비 -4.8%, 30일 +1.4%. PER 32.8배 / ROE 10.7%. 기술적 시그널: MACD 데드크로스.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.82,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.82%","value_pct":0.82},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":26.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.38,"direction":"lower_better","percentile":null}],"summary":"배당성향 27%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.82},"catalysts":["전분기 대비 매출 28% 성장"],"portfolio":null,"technical":{"macd":2.918395924677725,"grade":"D","trend":"하락","atr_14":14.15489285714286,"rsi_14":42.2607976854722,"sma_20":464.4085,"sma_60":456.51966666666664,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 42.3로 중립 구간입니다. MACD(2.92)가 시그널선(4.60)을 하회합니다(데드크로스). SMA20 464, SMA60 457 — 혼조세입니다. 볼린저밴드 446~483 (현재 위치 8%).","bb_lower":446.08783268136773,"bb_upper":482.7291673186323,"macd_signal":4.604230450820971},"change_pct":-4.8,"chart_data":[{"date":"2024-10-23","open":385.6,"high":390.94,"low":383.62,"close":390.36,"volume":1037226,"rsi_14":57.23,"sma_20":393.91,"sma_60":365.03,"sma_120":348.02},{"date":"2024-10-24","open":387.37,"high":389.33,"low":382.52,"close":387.14,"volume":845249,"rsi_14":53.32,"sma_20":394.21,"sma_60":366.0,"sma_120":348.63},{"date":"2024-10-25","open":388.07,"high":389.5,"low":384.87,"close":387.14,"volume":600637,"rsi_14":51.82,"sma_20":394.64,"sma_60":366.99,"sma_120":349.18},{"date":"2024-10-28","open":389.54,"high":390.53,"low":387.29,"close":387.33,"volume":830195,"rsi_14":46.63,"sma_20":394.84,"sma_60":368.23,"sma_120":349.74},{"date":"2024-10-29","open":384.27,"high":386.24,"low":380.81,"close":385.19,"volume":1608331,"rsi_14":41.61,"sma_20":395.04,"sma_60":369.5,"sma_120":350.27},{"date":"2024-10-30","open":372.28,"high":378.44,"low":363.25,"close":370.33,"volume":2132947,"rsi_14":35.81,"sma_20":394.42,"sma_60":370.38,"sma_120":350.62},{"date":"2024-10-31","open":368.97,"high":368.97,"low":361.18,"close":365.04,"volume":2189188,"rsi_14":26.11,"sma_20":393.58,"sma_60":371.16,"sma_120":350.94},{"date":"2024-11-01","open":368.69,"high":372.25,"low":364.79,"close":370.95,"volume":1550878,"rsi_14":27.14,"sma_20":392.97,"sma_60":371.97,"sma_120":351.35},{"date":"2024-11-04","open":370.17,"high":375.07,"low":368.23,"close":371.78,"volume":1137641,"rsi_14":31.82,"sma_20":392.3,"sma_60":372.7,"sma_120":351.74},{"date":"2024-11-05","open":372.65,"high":385.31,"low":372.65,"close":384.9,"volume":1600007,"rsi_14":46.33,"sma_20":391.99,"sma_60":373.66,"sma_120":352.23},{"date":"2024-11-06","open":394.92,"high":397.25,"low":379.74,"close":386.44,"volume":1989029,"rsi_14":43.54,"sma_20":391.6,"sma_60":374.54,"sma_120":352.79},{"date":"2024-11-07","open":388.73,"high":390.74,"low":385.06,"close":390.45,"volume":990414,"rsi_14":44.97,"sma_20":391.72,"sma_60":375.37,"sma_120":353.35},{"date":"2024-11-08","open":399.85,"high":408.02,"low":393.55,"close":404.9,"volume":1528289,"rsi_14":56.21,"sma_20":392.26,"sma_60":376.42,"sma_120":354.01},{"date":"2024-11-11","open":407.46,"high":411.1,"low":405.13,"close":409.19,"volume":1643453,"rsi_14":65.26,"sma_20":392.76,"sma_60":377.64,"sma_120":354.67},{"date":"2024-11-12","open":409.2,"high":410.88,"low":401.3,"close":405.46,"volume":1418213,"rsi_14":60.26,"sma_20":393.44,"sma_60":378.71,"sma_120":355.32},{"date":"2024-11-13","open":409.33,"high":415.95,"low":409.04,"close":409.26,"volume":1134933,"rsi_14":64.92,"sma_20":394.43,"sma_60":379.84,"sma_120":356.0},{"date":"2024-11-14","open":407.96,"high":409.31,"low":403.05,"close":404.45,"volume":884962,"rsi_14":60.96,"sma_20":394.93,"sma_60":380.81,"sma_120":356.6},{"date":"2024-11-15","open":396.98,"high":402.09,"low":395.82,"close":401.86,"volume":958479,"rsi_14":58.93,"sma_20":395.17,"sma_60":381.76,"sma_120":357.26},{"date":"2024-11-18","open":403.88,"high":407.59,"low":401.27,"close":403.61,"volume":917947,"rsi_14":61.37,"sma_20":395.6,"sma_60":382.7,"sma_120":357.99},{"date":"2024-11-19","open":399.76,"high":409.05,"low":397.74,"close":407.32,"volume":758276,"rsi_14":76.49,"sma_20":396.64,"sma_60":383.74,"sma_120":358.72},{"date":"2024-11-20","open":408.58,"high":408.58,"low":399.54,"close":405.48,"volume":811164,"rsi_14":80.45,"sma_20":397.4,"sma_60":384.71,"sma_120":359.42},{"date":"2024-11-21","open":406.34,"high":412.42,"low":404.9,"close":409.65,"volume":1088948,"rsi_14":79.93,"sma_20":398.55,"sma_60":385.76,"sma_120":360.2},{"date":"2024-11-22","open":409.6,"high":412.42,"low":407.84,"close":411.72,"volume":896176,"rsi_14":80.31,"sma_20":399.79,"sma_60":386.81,"sma_120":361.02},{"date":"2024-11-25","open":415.32,"high":416.17,"low":404.15,"close":407.61,"volume":2400924,"rsi_14":69.96,"sma_20":400.82,"sma_60":387.67,"sma_120":361.77},{"date":"2024-11-26","open":408.68,"high":414.03,"low":407.03,"close":413.35,"volume":1229883,"rsi_14":72.02,"sma_20":402.25,"sma_60":388.88,"sma_120":362.61},{"date":"2024-11-27","open":412.64,"high":414.07,"low":410.03,"close":410.34,"volume":889240,"rsi_14":66.55,"sma_20":404.28,"sma_60":390.04,"sma_120":363.42},{"date":"2024-11-29","open":410.25,"high":413.08,"low":409.97,"close":410.47,"volume":810452,"rsi_14":56.08,"sma_20":406.58,"sma_60":391.26,"sma_120":364.18},{"date":"2024-12-02","open":410.56,"high":410.64,"low":406.45,"close":409.06,"volume":1067095,"rsi_14":49.85,"sma_20":408.51,"sma_60":392.48,"sma_120":364.93},{"date":"2024-12-03","open":408.78,"high":409.18,"low":402.4,"close":406.86,"volume":1420651,"rsi_14":51.69,"sma_20":410.29,"sma_60":393.6,"sma_120":365.6},{"date":"2024-12-04","open":406.32,"high":412.21,"low":405.55,"close":411.71,"volume":1191124,"rsi_14":52.88,"sma_20":411.65,"sma_60":394.79,"sma_120":366.29},{"date":"2024-12-05","open":409.16,"high":410.88,"low":405.0,"close":409.32,"volume":1072475,"rsi_14":56.09,"sma_20":412.81,"sma_60":395.8,"sma_120":367.01},{"date":"2024-12-06","open":410.78,"high":414.55,"low":406.9,"close":407.31,"volume":952323,"rsi_14":55.75,"sma_20":413.62,"sma_60":396.67,"sma_120":367.65},{"date":"2024-12-09","open":406.81,"high":410.54,"low":389.85,"close":396.89,"volume":1712690,"rsi_14":42.3,"sma_20":413.17,"sma_60":397.3,"sma_120":368.12},{"date":"2024-12-10","open":394.6,"high":396.56,"low":391.58,"close":392.72,"volume":1298970,"rsi_14":34.39,"sma_20":412.3,"sma_60":397.77,"sma_120":368.63},{"date":"2024-12-11","open":394.35,"high":396.75,"low":391.98,"close":395.4,"volume":867213,"rsi_14":39.15,"sma_20":411.75,"sma_60":398.2,"sma_120":369.18},{"date":"2024-12-12","open":397.26,"high":397.26,"low":394.12,"close":394.94,"volume":995105,"rsi_14":33.3,"sma_20":410.98,"sma_60":398.67,"sma_120":369.69},{"date":"2024-12-13","open":394.94,"high":398.36,"low":392.94,"close":394.64,"volume":852589,"rsi_14":29.98,"sma_20":410.44,"sma_60":398.96,"sma_120":370.22},{"date":"2024-12-16","open":394.54,"high":396.54,"low":390.78,"close":393.66,"volume":1314152,"rsi_14":32.25,"sma_20":409.99,"sma_60":399.19,"sma_120":370.79},{"date":"2024-12-17","open":389.22,"high":391.0,"low":383.71,"close":387.16,"volume":1608906,"rsi_14":18.1,"sma_20":409.11,"sma_60":399.26,"sma_120":371.28},{"date":"2024-12-18","open":389.62,"high":390.31,"low":373.67,"close":373.98,"volume":1288047,"rsi_14":14.6,"sma_20":407.38,"sma_60":399.17,"sma_120":371.69},{"date":"2024-12-19","open":377.78,"high":381.28,"low":370.82,"close":372.44,"volume":1289724,"rsi_14":13.98,"sma_20":405.67,"sma_60":398.99,"sma_120":372.15},{"date":"2024-12-20","open":370.57,"high":375.9,"low":367.56,"close":372.65,"volume":2647442,"rsi_14":14.69,"sma_20":403.76,"sma_60":398.84,"sma_120":372.59},{"date":"2024-12-23","open":372.55,"high":373.78,"low":367.61,"close":373.03,"volume":800464,"rsi_14":15.96,"sma_20":401.76,"sma_60":398.73,"sma_120":372.97},{"date":"2024-12-24","open":373.06,"high":375.72,"low":371.76,"close":375.44,"volume":287790,"rsi_14":11.71,"sma_20":400.09,"sma_60":398.58,"sma_120":373.38},{"date":"2024-12-26","open":374.56,"high":375.33,"low":372.32,"close":373.57,"volume":349315,"rsi_14":11.84,"sma_20":398.03,"sma_60":398.44,"sma_120":373.75},{"date":"2024-12-27","open":370.92,"high":372.87,"low":366.34,"close":369.11,"volume":654602,"rsi_14":11.45,"sma_20":395.91,"sma_60":398.2,"sma_120":374.08},{"date":"2024-12-30","open":364.62,"high":369.11,"low":361.82,"close":366.48,"volume":838187,"rsi_14":13.58,"sma_20":393.64,"sma_60":397.93,"sma_120":374.33},{"date":"2024-12-31","open":367.32,"high":369.04,"low":364.03,"close":364.98,"volume":907884,"rsi_14":14.51,"sma_20":391.37,"sma_60":397.62,"sma_120":374.54},{"date":"2025-01-02","open":366.64,"high":371.55,"low":365.17,"close":369.42,"volume":1844594,"rsi_14":18.2,"sma_20":389.43,"sma_60":397.34,"sma_120":374.79},{"date":"2025-01-03","open":370.77,"high":377.38,"low":369.92,"close":376.6,"volume":1083655,"rsi_14":30.73,"sma_20":387.61,"sma_60":397.08,"sma_120":375.12},{"date":"2025-01-06","open":377.47,"high":380.13,"low":373.48,"close":378.99,"volume":1411447,"rsi_14":34.24,"sma_20":386.03,"sma_60":396.81,"sma_120":375.43},{"date":"2025-01-07","open":379.21,"high":381.98,"low":373.73,"close":375.47,"volume":895601,"rsi_14":32.57,"sma_20":384.42,"sma_60":396.59,"sma_120":375.8},{"date":"2025-01-08","open":375.71,"high":382.04,"low":371.14,"close":381.54,"volume":1029113,"rsi_14":44.57,"sma_20":383.65,"sma_60":396.36,"sma_120":376.27},{"date":"2025-01-10","open":379.14,"high":379.47,"low":371.17,"close":372.66,"volume":985210,"rsi_14":48.61,"sma_20":382.63,"sma_60":395.9,"sma_120":376.66},{"date":"2025-01-13","open":364.77,"high":373.09,"low":362.12,"close":372.52,"volume":960867,"rsi_14":50.09,"sma_20":381.47,"sma_60":395.55,"sma_120":376.99},{"date":"2025-01-14","open":376.42,"high":380.69,"low":374.8,"close":378.19,"volume":1002809,"rsi_14":55.37,"sma_20":380.63,"sma_60":395.34,"sma_120":377.3},{"date":"2025-01-15","open":384.28,"high":386.27,"low":378.12,"close":380.99,"volume":1210190,"rsi_14":57.38,"sma_20":379.94,"sma_60":395.1,"sma_120":377.74},{"date":"2025-01-16","open":383.72,"high":387.5,"low":382.35,"close":384.26,"volume":1071502,"rsi_14":58.05,"sma_20":379.46,"sma_60":394.87,"sma_120":378.3},{"date":"2025-01-17","open":388.09,"high":388.1,"low":383.39,"close":384.59,"volume":2045385,"rsi_14":60.35,"sma_20":379.33,"sma_60":394.68,"sma_120":378.79},{"date":"2025-01-21","open":389.04,"high":393.43,"low":386.57,"close":392.45,"volume":1756442,"rsi_14":70.6,"sma_20":380.26,"sma_60":394.76,"sma_120":379.34},{"date":"2025-01-22","open":395.83,"high":398.94,"low":392.45,"close":394.84,"volume":1295593,"rsi_14":75.14,"sma_20":381.4,"sma_60":394.82,"sma_120":379.93},{"date":"2025-01-23","open":394.82,"high":396.5,"low":388.03,"close":395.56,"volume":1260485,"rsi_14":77.48,"sma_20":382.56,"sma_60":394.95,"sma_120":380.48},{"date":"2025-01-24","open":396.39,"high":400.81,"low":394.11,"close":396.12,"volume":1038675,"rsi_14":75.79,"sma_20":383.73,"sma_60":395.09,"sma_120":381.04},{"date":"2025-01-27","open":370.43,"high":376.18,"low":360.26,"close":363.27,"volume":2638337,"rsi_14":41.39,"sma_20":383.11,"sma_60":394.67,"sma_120":381.45},{"date":"2025-01-28","open":363.29,"high":365.66,"low":355.86,"close":361.44,"volume":2400745,"rsi_14":38.59,"sma_20":382.5,"sma_60":394.26,"sma_120":381.88},{"date":"2025-01-29","open":357.83,"high":362.75,"low":354.99,"close":359.7,"volume":2633211,"rsi_14":39.5,"sma_20":382.02,"sma_60":394.07,"sma_120":382.22},{"date":"2025-01-30","open":358.72,"high":365.63,"low":352.73,"close":361.99,"volume":2797878,"rsi_14":36.3,"sma_20":381.79,"sma_60":394.0,"sma_120":382.58},{"date":"2025-01-31","open":366.11,"high":366.61,"low":355.35,"close":358.46,"volume":1648380,"rsi_14":39.24,"sma_20":381.46,"sma_60":393.78,"sma_120":382.87},{"date":"2025-02-03","open":351.37,"high":358.12,"low":349.38,"close":356.26,"volume":1955128,"rsi_14":38.05,"sma_20":380.8,"sma_60":393.5,"sma_120":383.1},{"date":"2025-02-04","open":360.83,"high":361.36,"low":350.73,"close":351.29,"volume":1463947,"rsi_14":30.03,"sma_20":379.52,"sma_60":392.93,"sma_120":383.29},{"date":"2025-02-05","open":355.63,"high":356.84,"low":350.17,"close":353.59,"volume":1379155,"rsi_14":29.5,"sma_20":378.23,"sma_60":392.36,"sma_120":383.45},{"date":"2025-02-06","open":354.49,"high":356.15,"low":350.58,"close":353.47,"volume":975555,"rsi_14":25.83,"sma_20":377.12,"sma_60":391.72,"sma_120":383.55},{"date":"2025-02-07","open":354.95,"high":355.63,"low":348.99,"close":351.93,"volume":1156093,"rsi_14":24.84,"sma_20":375.62,"sma_60":390.81,"sma_120":383.62},{"date":"2025-02-10","open":353.77,"high":357.99,"low":348.75,"close":356.18,"volume":1793469,"rsi_14":20.41,"sma_20":374.79,"sma_60":389.91,"sma_120":383.77},{"date":"2025-02-11","open":355.75,"high":360.57,"low":351.77,"close":360.46,"volume":1753706,"rsi_14":22.8,"sma_20":374.18,"sma_60":389.13,"sma_120":383.92},{"date":"2025-02-12","open":352.71,"high":359.65,"low":352.71,"close":357.38,"volume":1493216,"rsi_14":20.88,"sma_20":373.12,"sma_60":388.24,"sma_120":384.04},{"date":"2025-02-13","open":359.12,"high":361.19,"low":353.17,"close":357.01,"volume":1410711,"rsi_14":20.08,"sma_20":371.91,"sma_60":387.43,"sma_120":384.12},{"date":"2025-02-14","open":356.29,"high":359.94,"low":354.93,"close":358.97,"volume":1019606,"rsi_14":43.75,"sma_20":370.63,"sma_60":386.69,"sma_120":384.22},{"date":"2025-02-18","open":361.48,"high":361.67,"low":353.35,"close":358.62,"volume":1319271,"rsi_14":45.73,"sma_20":369.31,"sma_60":385.92,"sma_120":384.31},{"date":"2025-02-19","open":360.49,"high":366.79,"low":358.47,"close":366.17,"volume":1477287,"rsi_14":58.34,"sma_20":367.99,"sma_60":385.21,"sma_120":384.47},{"date":"2025-02-20","open":365.36,"high":366.17,"low":357.69,"close":362.31,"volume":1140132,"rsi_14":50.39,"sma_20":366.34,"sma_60":384.47,"sma_120":384.59},{"date":"2025-02-21","open":363.12,"high":363.74,"low":349.91,"close":350.64,"volume":1163535,"rsi_14":41.93,"sma_20":364.07,"sma_60":383.46,"sma_120":384.61},{"date":"2025-02-24","open":352.91,"high":354.46,"low":341.9,"close":342.78,"volume":1981336,"rsi_14":37.55,"sma_20":361.37,"sma_60":382.28,"sma_120":384.54},{"date":"2025-02-25","open":341.57,"high":345.97,"low":337.28,"close":344.66,"volume":3644769,"rsi_14":43.51,"sma_20":360.43,"sma_60":381.21,"sma_120":384.44},{"date":"2025-02-26","open":346.87,"high":352.54,"low":345.9,"close":346.56,"volume":1856944,"rsi_14":43.07,"sma_20":359.67,"sma_60":380.07,"sma_120":384.47},{"date":"2025-02-27","open":348.11,"high":350.84,"low":340.08,"close":340.21,"volume":1273460,"rsi_14":38.35,"sma_20":358.69,"sma_60":378.87,"sma_120":384.46},{"date":"2025-02-28","open":341.23,"high":350.24,"low":337.75,"close":349.52,"volume":2658541,"rsi_14":48.14,"sma_20":358.06,"sma_60":377.83,"sma_120":384.55},{"date":"2025-03-03","open":352.17,"high":352.29,"low":338.93,"close":342.15,"volume":1784497,"rsi_14":39.65,"sma_20":357.23,"sma_60":376.69,"sma_120":384.58},{"date":"2025-03-04","open":338.35,"high":344.49,"low":331.13,"close":339.14,"volume":1865296,"rsi_14":33.98,"sma_20":356.36,"sma_60":375.53,"sma_120":384.56},{"date":"2025-03-05","open":342.54,"high":346.67,"low":339.52,"close":344.53,"volume":1915853,"rsi_14":40.66,"sma_20":356.02,"sma_60":374.38,"sma_120":384.58},{"date":"2025-03-06","open":340.65,"high":343.18,"low":332.79,"close":337.69,"volume":1621975,"rsi_14":37.17,"sma_20":355.22,"sma_60":373.16,"sma_120":384.48},{"date":"2025-03-07","open":337.52,"high":342.55,"low":331.07,"close":341.62,"volume":1579077,"rsi_14":38.02,"sma_20":354.57,"sma_60":372.04,"sma_120":384.36},{"date":"2025-03-10","open":335.77,"high":339.47,"low":331.89,"close":335.28,"volume":1909124,"rsi_14":35.26,"sma_20":353.68,"sma_60":370.98,"sma_120":384.14},{"date":"2025-03-11","open":334.28,"high":340.09,"low":330.62,"close":330.92,"volume":1721581,"rsi_14":27.15,"sma_20":352.36,"sma_60":369.92,"sma_120":383.85},{"date":"2025-03-12","open":336.55,"high":339.57,"low":330.25,"close":336.28,"volume":1542127,"rsi_14":33.28,"sma_20":351.09,"sma_60":368.91,"sma_120":383.55},{"date":"2025-03-13","open":334.88,"high":337.02,"low":331.77,"close":335.82,"volume":1989874,"rsi_14":38.66,"sma_20":349.95,"sma_60":367.9,"sma_120":383.28},{"date":"2025-03-14","open":340.67,"high":345.42,"low":337.36,"close":344.64,"volume":1473745,"rsi_14":50.65,"sma_20":349.28,"sma_60":367.04,"sma_120":383.0},{"date":"2025-03-17","open":344.26,"high":349.77,"low":343.15,"close":347.75,"volume":1248174,"rsi_14":51.49,"sma_20":348.66,"sma_60":366.25,"sma_120":382.72},{"date":"2025-03-18","open":345.25,"high":346.27,"low":339.23,"close":340.93,"volume":1502765,"rsi_14":45.7,"sma_20":347.72,"sma_60":365.45,"sma_120":382.36},{"date":"2025-03-19","open":341.3,"high":349.33,"low":340.22,"close":346.88,"volume":1078890,"rsi_14":53.76,"sma_20":346.69,"sma_60":364.98,"sma_120":382.08},{"date":"2025-03-20","open":342.36,"high":349.38,"low":339.64,"close":346.15,"volume":1279563,"rsi_14":46.8,"sma_20":345.83,"sma_60":364.52,"sma_120":381.76},{"date":"2025-03-21","open":342.77,"high":345.35,"low":339.34,"close":343.98,"volume":1712173,"rsi_14":50.71,"sma_20":345.44,"sma_60":364.02,"sma_120":381.43},{"date":"2025-03-24","open":349.43,"high":355.86,"low":345.83,"close":354.35,"volume":1587819,"rsi_14":60.23,"sma_20":345.98,"sma_60":363.69,"sma_120":381.21},{"date":"2025-03-25","open":355.42,"high":361.04,"low":354.85,"close":360.69,"volume":1492961,"rsi_14":60.76,"sma_20":346.74,"sma_60":363.42,"sma_120":381.0},{"date":"2025-03-26","open":360.0,"high":363.19,"low":345.9,"close":348.86,"volume":2686883,"rsi_14":56.76,"sma_20":346.81,"sma_60":362.99,"sma_120":380.72},{"date":"2025-03-27","open":349.04,"high":349.84,"low":342.13,"close":343.45,"volume":1692622,"rsi_14":51.17,"sma_20":346.92,"sma_60":362.54,"sma_120":380.37},{"date":"2025-03-28","open":341.92,"high":342.61,"low":327.99,"close":328.98,"volume":2337168,"rsi_14":46.34,"sma_20":345.84,"sma_60":361.9,"sma_120":379.91},{"date":"2025-03-31","open":327.1,"high":335.95,"low":324.69,"close":333.86,"volume":1805319,"rsi_14":51.69,"sma_20":345.37,"sma_60":361.35,"sma_120":379.49},{"date":"2025-04-01","open":333.29,"high":339.24,"low":331.26,"close":338.54,"volume":1244999,"rsi_14":51.31,"sma_20":345.29,"sma_60":360.82,"sma_120":379.08},{"date":"2025-04-02","open":332.59,"high":347.05,"low":332.59,"close":344.78,"volume":1017437,"rsi_14":54.88,"sma_20":345.26,"sma_60":360.27,"sma_120":378.67},{"date":"2025-04-03","open":330.04,"high":335.33,"low":326.36,"close":328.03,"volume":1563331,"rsi_14":41.67,"sma_20":344.72,"sma_60":359.39,"sma_120":378.1},{"date":"2025-04-04","open":316.28,"high":323.03,"low":310.77,"close":315.22,"volume":2057049,"rsi_14":35.14,"sma_20":343.39,"sma_60":358.36,"sma_120":377.47},{"date":"2025-04-07","open":306.2,"high":327.87,"low":295.44,"close":313.29,"volume":1917708,"rsi_14":36.78,"sma_20":342.28,"sma_60":357.19,"sma_120":376.78},{"date":"2025-04-08","open":322.0,"high":326.53,"low":308.21,"close":312.34,"volume":1690558,"rsi_14":32.65,"sma_20":341.34,"sma_60":356.16,"sma_120":376.03},{"date":"2025-04-09","open":312.38,"high":341.72,"low":307.97,"close":339.68,"volume":1980193,"rsi_14":47.44,"sma_20":341.52,"sma_60":355.59,"sma_120":375.57},{"date":"2025-04-10","open":331.62,"high":339.24,"low":323.02,"close":335.25,"volume":1715899,"rsi_14":46.6,"sma_20":341.49,"sma_60":354.85,"sma_120":375.1},{"date":"2025-04-11","open":332.01,"high":344.71,"low":330.2,"close":342.66,"volume":1531563,"rsi_14":45.34,"sma_20":341.39,"sma_60":354.19,"sma_120":374.65},{"date":"2025-04-14","open":347.34,"high":348.32,"low":340.71,"close":344.33,"volume":1249163,"rsi_14":43.23,"sma_20":341.22,"sma_60":353.5,"sma_120":374.19},{"date":"2025-04-15","open":345.86,"high":346.8,"low":339.5,"close":340.83,"volume":1062403,"rsi_14":46.43,"sma_20":341.21,"sma_60":352.75,"sma_120":373.71},{"date":"2025-04-16","open":337.62,"high":338.38,"low":323.71,"close":327.63,"volume":1620406,"rsi_14":43.42,"sma_20":340.24,"sma_60":351.64,"sma_120":373.2},{"date":"2025-04-17","open":329.96,"high":333.45,"low":324.08,"close":330.13,"volume":2243922,"rsi_14":50.53,"sma_20":339.43,"sma_60":350.53,"sma_120":372.68},{"date":"2025-04-21","open":327.1,"high":328.98,"low":315.19,"close":319.44,"volume":1769287,"rsi_14":43.68,"sma_20":338.19,"sma_60":349.23,"sma_120":372.09},{"date":"2025-04-22","open":328.86,"high":332.56,"low":321.83,"close":329.59,"volume":1115316,"rsi_14":46.26,"sma_20":336.94,"sma_60":348.1,"sma_120":371.59},{"date":"2025-04-23","open":341.47,"high":345.12,"low":331.95,"close":332.81,"volume":1475159,"rsi_14":44.87,"sma_20":335.54,"sma_60":347.57,"sma_120":371.12},{"date":"2025-04-24","open":334.24,"high":341.68,"low":331.33,"close":339.92,"volume":1261517,"rsi_14":55.56,"sma_20":335.09,"sma_60":347.19,"sma_120":370.72},{"date":"2025-04-25","open":339.97,"high":348.58,"low":339.97,"close":344.8,"volume":1677710,"rsi_14":64.95,"sma_20":335.16,"sma_60":346.92,"sma_120":370.49},{"date":"2025-04-28","open":344.97,"high":351.72,"low":343.53,"close":348.12,"volume":2268727,"rsi_14":67.35,"sma_20":336.12,"sma_60":346.67,"sma_120":370.34},{"date":"2025-04-29","open":346.94,"high":351.77,"low":343.3,"close":350.22,"volume":1733885,"rsi_14":68.66,"sma_20":336.95,"sma_60":346.52,"sma_120":370.15},{"date":"2025-04-30","open":370.61,"high":380.83,"low":366.67,"close":379.82,"volume":2579364,"rsi_14":69.34,"sma_20":339.03,"sma_60":346.9,"sma_120":370.2},{"date":"2025-05-01","open":383.72,"high":393.25,"low":382.9,"close":389.05,"volume":2106869,"rsi_14":74.77,"sma_20":341.26,"sma_60":347.51,"sma_120":370.22},{"date":"2025-05-02","open":392.3,"high":398.51,"low":390.8,"close":395.96,"volume":1323360,"rsi_14":74.66,"sma_20":344.69,"sma_60":348.21,"sma_120":370.28},{"date":"2025-05-05","open":393.63,"high":402.51,"low":392.26,"close":399.24,"volume":1036879,"rsi_14":75.03,"sma_20":348.93,"sma_60":348.96,"sma_120":370.34},{"date":"2025-05-06","open":396.36,"high":404.7,"low":394.1,"close":402.98,"volume":1892195,"rsi_14":78.27,"sma_20":353.46,"sma_60":349.81,"sma_120":370.31},{"date":"2025-05-07","open":402.94,"high":405.42,"low":399.21,"close":403.54,"volume":2045236,"rsi_14":89.01,"sma_20":358.06,"sma_60":350.59,"sma_120":370.25},{"date":"2025-05-08","open":406.16,"high":408.31,"low":401.71,"close":401.96,"volume":1856795,"rsi_14":87.27,"sma_20":361.2,"sma_60":351.27,"sma_120":370.2},{"date":"2025-05-09","open":404.1,"high":405.47,"low":398.51,"close":401.05,"volume":1914411,"rsi_14":97.13,"sma_20":364.52,"sma_60":351.99,"sma_120":370.11},{"date":"2025-05-12","open":411.34,"high":412.95,"low":402.48,"close":412.36,"volume":1922637,"rsi_14":97.17,"sma_20":368.04,"sma_60":352.9,"sma_120":370.17},{"date":"2025-05-13","open":412.44,"high":420.6,"low":410.09,"close":418.03,"volume":1348985,"rsi_14":97.24,"sma_20":371.76,"sma_60":353.88,"sma_120":370.28},{"date":"2025-05-14","open":417.08,"high":419.69,"low":415.32,"close":415.84,"volume":1339338,"rsi_14":94.52,"sma_20":375.54,"sma_60":354.82,"sma_120":370.37},{"date":"2025-05-15","open":413.72,"high":419.63,"low":412.2,"close":418.51,"volume":1225307,"rsi_14":94.37,"sma_20":380.13,"sma_60":355.69,"sma_120":370.45},{"date":"2025-05-16","open":418.55,"high":425.49,"low":417.0,"close":425.19,"volume":1110403,"rsi_14":94.59,"sma_20":384.92,"sma_60":356.73,"sma_120":370.6},{"date":"2025-05-19","open":419.87,"high":427.76,"low":419.0,"close":426.89,"volume":1003631,"rsi_14":94.56,"sma_20":390.35,"sma_60":357.99,"sma_120":370.73},{"date":"2025-05-20","open":425.2,"high":427.5,"low":423.68,"close":425.89,"volume":1037521,"rsi_14":90.11,"sma_20":395.2,"sma_60":359.38,"sma_120":370.83},{"date":"2025-05-21","open":421.52,"high":429.65,"low":420.58,"close":421.0,"volume":1302872,"rsi_14":80.09,"sma_20":399.65,"sma_60":360.64,"sma_120":370.93},{"date":"2025-05-22","open":419.08,"high":423.59,"low":416.69,"close":420.4,"volume":954955,"rsi_14":76.13,"sma_20":403.72,"sma_60":361.87,"sma_120":370.97},{"date":"2025-05-23","open":415.98,"high":422.42,"low":414.2,"close":419.44,"volume":1033881,"rsi_14":72.72,"sma_20":407.48,"sma_60":363.19,"sma_120":371.03},{"date":"2025-05-27","open":423.05,"high":432.64,"low":422.63,"close":432.3,"volume":1347904,"rsi_14":77.36,"sma_20":411.73,"sma_60":364.56,"sma_120":371.2},{"date":"2025-05-28","open":431.81,"high":431.88,"low":428.01,"close":429.0,"volume":1027994,"rsi_14":72.61,"sma_20":415.7,"sma_60":366.01,"sma_120":371.35},{"date":"2025-05-29","open":431.59,"high":431.59,"low":425.32,"close":428.36,"volume":859219,"rsi_14":73.83,"sma_20":418.15,"sma_60":367.49,"sma_120":371.51},{"date":"2025-05-30","open":428.77,"high":429.1,"low":424.15,"close":426.36,"volume":2264908,"rsi_14":72.4,"sma_20":420.04,"sma_60":368.85,"sma_120":371.62},{"date":"2025-06-02","open":423.63,"high":426.7,"low":418.22,"close":426.45,"volume":885052,"rsi_14":65.56,"sma_20":421.57,"sma_60":370.33,"sma_120":371.75},{"date":"2025-06-03","open":426.71,"high":431.47,"low":425.65,"close":428.81,"volume":1142196,"rsi_14":62.85,"sma_20":423.07,"sma_60":371.8,"sma_120":371.92},{"date":"2025-06-04","open":431.77,"high":431.77,"low":428.56,"close":428.68,"volume":733565,"rsi_14":66.1,"sma_20":424.36,"sma_60":373.37,"sma_120":372.17},{"date":"2025-06-05","open":430.96,"high":430.96,"low":425.81,"close":426.9,"volume":796339,"rsi_14":60.76,"sma_20":425.54,"sma_60":374.98,"sma_120":372.45},{"date":"2025-06-06","open":430.14,"high":430.55,"low":425.14,"close":425.96,"volume":1048054,"rsi_14":49.77,"sma_20":426.71,"sma_60":376.47,"sma_120":372.69},{"date":"2025-06-09","open":426.53,"high":427.51,"low":423.75,"close":424.81,"volume":793215,"rsi_14":45.52,"sma_20":427.86,"sma_60":377.96,"sma_120":372.93},{"date":"2025-06-10","open":426.5,"high":426.5,"low":413.93,"close":418.76,"volume":1066121,"rsi_14":39.6,"sma_20":428.13,"sma_60":379.19,"sma_120":373.11},{"date":"2025-06-11","open":420.82,"high":425.81,"low":415.06,"close":420.03,"volume":1001092,"rsi_14":47.31,"sma_20":428.19,"sma_60":380.39,"sma_120":373.32},{"date":"2025-06-12","open":421.66,"high":423.02,"low":419.12,"close":421.37,"volume":1500703,"rsi_14":50.07,"sma_20":428.42,"sma_60":381.72,"sma_120":373.59},{"date":"2025-06-13","open":416.75,"high":421.98,"low":415.59,"close":418.47,"volume":1230080,"rsi_14":47.51,"sma_20":428.37,"sma_60":382.91,"sma_120":373.95},{"date":"2025-06-16","open":421.67,"high":429.09,"low":420.52,"close":423.65,"volume":1393767,"rsi_14":34.07,"sma_20":428.25,"sma_60":384.2,"sma_120":374.36},{"date":"2025-06-17","open":419.57,"high":422.9,"low":418.42,"close":419.03,"volume":1074515,"rsi_14":32.64,"sma_20":427.81,"sma_60":385.45,"sma_120":374.74},{"date":"2025-06-18","open":419.29,"high":422.7,"low":416.5,"close":416.95,"volume":1708537,"rsi_14":31.22,"sma_20":427.31,"sma_60":386.49,"sma_120":375.09},{"date":"2025-06-20","open":419.08,"high":423.68,"low":414.83,"close":416.79,"volume":2199508,"rsi_14":33.08,"sma_20":427.05,"sma_60":387.41,"sma_120":375.42},{"date":"2025-06-23","open":417.83,"high":424.31,"low":415.1,"close":423.96,"volume":786397,"rsi_14":45.52,"sma_20":427.18,"sma_60":388.66,"sma_120":375.83},{"date":"2025-06-24","open":425.14,"high":427.02,"low":423.3,"close":426.05,"volume":760190,"rsi_14":45.1,"sma_20":427.47,"sma_60":390.04,"sma_120":376.29},{"date":"2025-06-25","open":428.24,"high":429.64,"low":423.49,"close":424.57,"volume":742270,"rsi_14":43.55,"sma_20":427.03,"sma_60":391.63,"sma_120":376.76},{"date":"2025-06-26","open":425.45,"high":428.85,"low":423.56,"close":426.22,"volume":1135687,"rsi_14":47.93,"sma_20":426.85,"sma_60":393.17,"sma_120":377.26},{"date":"2025-06-27","open":429.25,"high":434.38,"low":425.99,"close":429.29,"volume":3822730,"rsi_14":54.15,"sma_20":426.85,"sma_60":394.68,"sma_120":377.75},{"date":"2025-06-30","open":429.53,"high":435.11,"low":428.5,"close":434.38,"volume":1254829,"rsi_14":60.84,"sma_20":427.2,"sma_60":396.17,"sma_120":378.22},{"date":"2025-07-01","open":431.2,"high":433.75,"low":425.44,"close":431.16,"volume":1167932,"rsi_14":65.01,"sma_20":427.39,"sma_60":397.89,"sma_120":378.64},{"date":"2025-07-02","open":429.38,"high":432.26,"low":425.86,"close":429.71,"volume":917451,"rsi_14":61.67,"sma_20":427.39,"sma_60":399.8,"sma_120":379.08},{"date":"2025-07-03","open":428.26,"high":434.67,"low":425.91,"close":434.36,"volume":1182309,"rsi_14":64.49,"sma_20":427.63,"sma_60":401.82,"sma_120":379.51},{"date":"2025-07-07","open":434.44,"high":435.91,"low":427.25,"close":431.59,"volume":1342987,"rsi_14":64.68,"sma_20":427.82,"sma_60":403.81,"sma_120":379.98},{"date":"2025-07-08","open":429.96,"high":431.98,"low":421.12,"close":423.93,"volume":1128659,"rsi_14":50.29,"sma_20":427.72,"sma_60":405.21,"sma_120":380.4},{"date":"2025-07-09","open":428.51,"high":431.04,"low":424.63,"close":430.61,"volume":841674,"rsi_14":61.77,"sma_20":428.01,"sma_60":406.8,"sma_120":380.82},{"date":"2025-07-10","open":430.94,"high":434.68,"low":422.67,"close":431.52,"volume":1051168,"rsi_14":65.16,"sma_20":428.65,"sma_60":408.27,"sma_120":381.23},{"date":"2025-07-11","open":427.02,"high":435.86,"low":427.02,"close":434.47,"volume":944550,"rsi_14":67.39,"sma_20":429.38,"sma_60":409.77,"sma_120":381.64},{"date":"2025-07-14","open":433.54,"high":437.81,"low":431.2,"close":436.15,"volume":1172019,"rsi_14":63.44,"sma_20":430.12,"sma_60":411.36,"sma_120":382.05},{"date":"2025-07-15","open":435.42,"high":438.13,"low":431.92,"close":433.34,"volume":820604,"rsi_14":57.91,"sma_20":430.87,"sma_60":413.12,"sma_120":382.38},{"date":"2025-07-16","open":433.51,"high":434.83,"low":427.66,"close":433.95,"volume":587904,"rsi_14":60.38,"sma_20":431.39,"sma_60":414.85,"sma_120":382.69},{"date":"2025-07-17","open":434.14,"high":447.14,"low":434.14,"close":446.94,"volume":1152020,"rsi_14":68.33,"sma_20":432.8,"sma_60":416.98,"sma_120":383.11},{"date":"2025-07-18","open":446.95,"high":448.74,"low":443.21,"close":444.23,"volume":1296594,"rsi_14":63.3,"sma_20":434.17,"sma_60":418.89,"sma_120":383.5},{"date":"2025-07-21","open":444.9,"high":444.96,"low":439.41,"close":439.41,"volume":895057,"rsi_14":54.5,"sma_20":435.31,"sma_60":420.67,"sma_120":384.12},{"date":"2025-07-22","open":438.39,"high":445.22,"low":431.58,"close":444.58,"volume":1478906,"rsi_14":61.6,"sma_20":436.35,"sma_60":422.42,"sma_120":384.8},{"date":"2025-07-23","open":448.22,"high":458.06,"low":446.88,"close":456.17,"volume":994893,"rsi_14":69.46,"sma_20":437.86,"sma_60":424.27,"sma_120":385.6},{"date":"2025-07-24","open":457.61,"high":461.44,"low":455.65,"close":458.53,"volume":977402,"rsi_14":68.39,"sma_20":439.57,"sma_60":426.11,"sma_120":386.39},{"date":"2025-07-25","open":461.63,"high":469.85,"low":460.32,"close":468.8,"volume":1195128,"rsi_14":75.42,"sma_20":441.72,"sma_60":428.09,"sma_120":387.3},{"date":"2025-07-28","open":470.51,"high":472.89,"low":466.16,"close":469.27,"volume":1209871,"rsi_14":84.34,"sma_20":443.73,"sma_60":429.58,"sma_120":388.24},{"date":"2025-07-29","open":464.99,"high":468.12,"low":459.65,"close":466.58,"volume":2442348,"rsi_14":80.48,"sma_20":445.41,"sma_60":430.88,"sma_120":389.2},{"date":"2025-07-30","open":430.44,"high":443.09,"low":420.35,"close":427.41,"volume":3364449,"rsi_14":48.45,"sma_20":445.27,"sma_60":431.41,"sma_120":389.81},{"date":"2025-07-31","open":427.05,"high":437.17,"low":427.05,"close":433.99,"volume":2245356,"rsi_14":50.28,"sma_20":445.54,"sma_60":432.0,"sma_120":390.48},{"date":"2025-08-01","open":428.64,"high":435.82,"low":424.28,"close":435.15,"volume":1527429,"rsi_14":50.03,"sma_20":445.63,"sma_60":432.54,"sma_120":391.17},{"date":"2025-08-04","open":435.41,"high":437.74,"low":428.43,"close":429.92,"volume":993927,"rsi_14":48.87,"sma_20":445.6,"sma_60":432.99,"sma_120":391.79},{"date":"2025-08-05","open":428.23,"high":430.99,"low":422.82,"close":424.76,"volume":1399404,"rsi_14":46.27,"sma_20":445.69,"sma_60":433.37,"sma_120":392.32},{"date":"2025-08-06","open":424.65,"high":425.29,"low":420.62,"close":423.04,"volume":1427295,"rsi_14":38.34,"sma_20":445.37,"sma_60":433.74,"sma_120":392.87},{"date":"2025-08-07","open":422.83,"high":426.63,"low":420.89,"close":424.11,"volume":810198,"rsi_14":40.11,"sma_20":445.04,"sma_60":433.94,"sma_120":393.42},{"date":"2025-08-08","open":426.46,"high":427.55,"low":422.15,"close":426.07,"volume":755571,"rsi_14":43.43,"sma_20":444.67,"sma_60":434.08,"sma_120":393.98},{"date":"2025-08-11","open":424.3,"high":428.38,"low":422.08,"close":424.07,"volume":1074837,"rsi_14":39.23,"sma_20":444.12,"sma_60":434.22,"sma_120":394.52},{"date":"2025-08-12","open":424.56,"high":435.13,"low":422.24,"close":434.85,"volume":1225670,"rsi_14":38.7,"sma_20":444.25,"sma_60":434.5,"sma_120":395.09},{"date":"2025-08-13","open":437.18,"high":437.18,"low":423.94,"close":430.81,"volume":1182310,"rsi_14":35.4,"sma_20":444.14,"sma_60":434.59,"sma_120":395.66},{"date":"2025-08-14","open":425.76,"high":432.3,"low":423.6,"close":424.53,"volume":895354,"rsi_14":25.26,"sma_20":443.07,"sma_60":434.56,"sma_120":396.27},{"date":"2025-08-15","open":425.38,"high":425.89,"low":418.19,"close":419.48,"volume":891929,"rsi_14":23.49,"sma_20":441.87,"sma_60":434.45,"sma_120":396.91},{"date":"2025-08-18","open":419.34,"high":425.8,"low":419.34,"close":424.88,"volume":630262,"rsi_14":28.19,"sma_20":441.19,"sma_60":434.52,"sma_120":397.58},{"date":"2025-08-19","open":424.01,"high":427.39,"low":421.32,"close":424.79,"volume":757284,"rsi_14":47.68,"sma_20":440.25,"sma_60":434.59,"sma_120":398.23},{"date":"2025-08-20","open":421.66,"high":423.63,"low":417.54,"close":422.32,"volume":927273,"rsi_14":38.87,"sma_20":438.59,"sma_60":434.64,"sma_120":398.91},{"date":"2025-08-21","open":421.72,"high":422.8,"low":417.23,"close":418.33,"volume":1185192,"rsi_14":34.77,"sma_20":436.62,"sma_60":434.41,"sma_120":399.49},{"date":"2025-08-22","open":419.84,"high":426.91,"low":418.62,"close":420.15,"volume":1010356,"rsi_14":40.58,"sma_20":434.22,"sma_60":434.26,"sma_120":400.13},{"date":"2025-08-25","open":421.24,"high":422.9,"low":415.37,"close":415.71,"volume":1103558,"rsi_14":41.15,"sma_20":431.58,"sma_60":434.05,"sma_120":400.77},{"date":"2025-08-26","open":416.53,"high":422.56,"low":414.66,"close":422.21,"volume":1099282,"rsi_14":49.26,"sma_20":429.34,"sma_60":433.98,"sma_120":401.42},{"date":"2025-08-27","open":421.5,"high":423.97,"low":420.04,"close":420.23,"volume":1144683,"rsi_14":46.58,"sma_20":428.98,"sma_60":433.88,"sma_120":402.1},{"date":"2025-08-28","open":422.01,"high":423.5,"low":418.63,"close":420.54,"volume":1093260,"rsi_14":44.98,"sma_20":428.3,"sma_60":433.74,"sma_120":402.77},{"date":"2025-08-29","open":422.02,"high":422.64,"low":409.92,"close":411.72,"volume":1278640,"rsi_14":40.03,"sma_20":427.11,"sma_60":433.46,"sma_120":403.41},{"date":"2025-09-02","open":406.2,"high":407.78,"low":401.98,"close":407.09,"volume":1300334,"rsi_14":25.13,"sma_20":425.96,"sma_60":433.13,"sma_120":404.05},{"date":"2025-09-03","open":407.84,"high":407.84,"low":399.25,"close":404.5,"volume":2295650,"rsi_14":25.8,"sma_20":424.94,"sma_60":432.78,"sma_120":404.63},{"date":"2025-09-04","open":405.03,"high":411.68,"low":404.73,"close":409.29,"volume":1243921,"rsi_14":35.59,"sma_20":424.25,"sma_60":432.54,"sma_120":405.25},{"date":"2025-09-05","open":411.98,"high":415.01,"low":403.61,"close":410.9,"volume":1280630,"rsi_14":40.2,"sma_20":423.53,"sma_60":432.41,"sma_120":405.8},{"date":"2025-09-08","open":411.77,"high":413.3,"low":409.08,"close":411.99,"volume":1069408,"rsi_14":34.36,"sma_20":422.77,"sma_60":432.28,"sma_120":406.33},{"date":"2025-09-09","open":410.45,"high":410.57,"low":400.36,"close":406.51,"volume":1181774,"rsi_14":30.64,"sma_20":421.84,"sma_60":432.03,"sma_120":406.88},{"date":"2025-09-10","open":411.12,"high":417.28,"low":407.01,"close":414.36,"volume":2264299,"rsi_14":41.9,"sma_20":420.76,"sma_60":431.96,"sma_120":407.44},{"date":"2025-09-11","open":415.03,"high":420.65,"low":402.82,"close":411.94,"volume":1483693,"rsi_14":43.14,"sma_20":419.76,"sma_60":431.76,"sma_120":407.98},{"date":"2025-09-12","open":407.96,"high":411.68,"low":397.55,"close":397.93,"volume":1563728,"rsi_14":32.36,"sma_20":418.37,"sma_60":431.41,"sma_120":408.43},{"date":"2025-09-15","open":397.62,"high":403.72,"low":395.14,"close":399.59,"volume":1560892,"rsi_14":36.43,"sma_20":417.32,"sma_60":431.12,"sma_120":408.8},{"date":"2025-09-16","open":400.18,"high":403.15,"low":395.48,"close":397.15,"volume":1402739,"rsi_14":27.88,"sma_20":415.88,"sma_60":430.79,"sma_120":409.1},{"date":"2025-09-17","open":397.16,"high":400.0,"low":391.59,"close":396.13,"volume":1229393,"rsi_14":28.34,"sma_20":414.39,"sma_60":430.33,"sma_120":409.49},{"date":"2025-09-18","open":398.47,"high":403.18,"low":395.92,"close":399.64,"volume":1387203,"rsi_14":32.1,"sma_20":413.19,"sma_60":429.88,"sma_120":409.96},{"date":"2025-09-19","open":401.37,"high":405.77,"low":399.43,"close":403.7,"volume":2322906,"rsi_14":42.04,"sma_20":412.41,"sma_60":429.53,"sma_120":410.58},{"date":"2025-09-22","open":403.16,"high":405.6,"low":400.95,"close":404.74,"volume":1063445,"rsi_14":46.89,"sma_20":411.59,"sma_60":429.18,"sma_120":411.17},{"date":"2025-09-23","open":405.23,"high":408.37,"low":400.21,"close":402.29,"volume":1127535,"rsi_14":47.02,"sma_20":410.86,"sma_60":428.72,"sma_120":411.7},{"date":"2025-09-24","open":404.49,"high":408.76,"low":400.52,"close":401.23,"volume":1213611,"rsi_14":40.78,"sma_20":409.76,"sma_60":428.17,"sma_120":412.17},{"date":"2025-09-25","open":399.26,"high":404.9,"low":396.39,"close":403.52,"volume":1446664,"rsi_14":42.68,"sma_20":408.87,"sma_60":427.7,"sma_120":412.8},{"date":"2025-09-26","open":405.05,"high":414.1,"low":404.71,"close":412.29,"volume":1527598,"rsi_14":50.26,"sma_20":408.4,"sma_60":427.41,"sma_120":413.6},{"date":"2025-09-29","open":415.89,"high":417.38,"low":409.59,"close":411.44,"volume":1379989,"rsi_14":54.62,"sma_20":408.34,"sma_60":427.03,"sma_120":414.42},{"date":"2025-09-30","open":409.95,"high":420.03,"low":409.89,"close":418.97,"volume":1237423,"rsi_14":54.34,"sma_20":408.9,"sma_60":426.82,"sma_120":415.31},{"date":"2025-10-01","open":415.77,"high":424.19,"low":415.45,"close":422.39,"volume":1571269,"rsi_14":59.66,"sma_20":409.75,"sma_60":426.79,"sma_120":416.0},{"date":"2025-10-02","open":422.27,"high":426.17,"low":417.31,"close":420.53,"volume":1088674,"rsi_14":76.93,"sma_20":410.27,"sma_60":426.63,"sma_120":416.71},{"date":"2025-10-03","open":420.9,"high":422.81,"low":414.98,"close":421.08,"volume":791336,"rsi_14":76.31,"sma_20":410.78,"sma_60":426.45,"sma_120":417.36},{"date":"2025-10-06","open":425.36,"high":427.18,"low":419.39,"close":421.76,"volume":1076028,"rsi_14":81.46,"sma_20":411.27,"sma_60":426.24,"sma_120":418.01},{"date":"2025-10-07","open":423.38,"high":425.2,"low":417.63,"close":420.11,"volume":898555,"rsi_14":80.18,"sma_20":411.96,"sma_60":425.97,"sma_120":418.67},{"date":"2025-10-08","open":416.63,"high":425.06,"low":413.08,"close":423.35,"volume":1030680,"rsi_14":80.05,"sma_20":412.41,"sma_60":425.81,"sma_120":419.46},{"date":"2025-10-09","open":423.93,"high":424.96,"low":415.57,"close":415.67,"volume":1052249,"rsi_14":63.9,"sma_20":412.6,"sma_60":425.5,"sma_120":420.18},{"date":"2025-10-10","open":417.86,"high":424.27,"low":411.04,"close":411.2,"volume":1123606,"rsi_14":56.95,"sma_20":413.27,"sma_60":424.9,"sma_120":420.94},{"date":"2025-10-13","open":416.17,"high":419.19,"low":413.63,"close":415.79,"volume":1080389,"rsi_14":63.88,"sma_20":414.08,"sma_60":424.43,"sma_120":421.66},{"date":"2025-10-14","open":411.23,"high":422.04,"low":408.48,"close":421.03,"volume":1871914,"rsi_14":68.75,"sma_20":415.29,"sma_60":424.12,"sma_120":422.39},{"date":"2025-10-15","open":421.08,"high":427.77,"low":416.66,"close":419.46,"volume":1011327,"rsi_14":65.29,"sma_20":416.46,"sma_60":423.7,"sma_120":423.06},{"date":"2025-10-16","open":420.17,"high":420.29,"low":412.13,"close":412.97,"volume":928112,"rsi_14":50.69,"sma_20":417.13,"sma_60":422.97,"sma_120":423.62},{"date":"2025-10-17","open":412.81,"high":417.02,"low":411.31,"close":412.87,"volume":732828,"rsi_14":51.46,"sma_20":417.59,"sma_60":422.21,"sma_120":424.16},{"date":"2025-10-20","open":415.32,"high":416.21,"low":409.47,"close":415.4,"volume":925396,"rsi_14":45.96,"sma_20":418.13,"sma_60":421.31,"sma_120":424.7},{"date":"2025-10-21","open":414.2,"high":423.2,"low":410.64,"close":421.19,"volume":1024283,"rsi_14":48.71,"sma_20":419.08,"sma_60":420.51,"sma_120":425.04},{"date":"2025-10-22","open":425.42,"high":425.49,"low":405.22,"close":405.6,"volume":2132446,"rsi_14":37.6,"sma_20":419.3,"sma_60":419.47,"sma_120":425.17},{"date":"2025-10-23","open":407.59,"high":414.6,"low":406.03,"close":412.9,"volume":1110220,"rsi_14":43.89,"sma_20":419.78,"sma_60":419.21,"sma_120":425.31},{"date":"2025-10-24","open":416.16,"high":424.81,"low":415.04,"close":422.85,"volume":1182027,"rsi_14":50.72,"sma_20":420.31,"sma_60":419.0,"sma_120":425.5},{"date":"2025-10-27","open":426.13,"high":427.81,"low":423.14,"close":425.24,"volume":1085262,"rsi_14":53.34,"sma_20":421.0,"sma_60":418.82,"sma_120":425.68},{"date":"2025-10-28","open":424.79,"high":428.95,"low":421.36,"close":423.34,"volume":957635,"rsi_14":49.99,"sma_20":421.22,"sma_60":418.69,"sma_120":425.84},{"date":"2025-10-29","open":423.38,"high":434.65,"low":422.74,"close":424.45,"volume":2138295,"rsi_14":56.36,"sma_20":421.33,"sma_60":418.67,"sma_120":426.02},{"date":"2025-10-30","open":417.62,"high":455.4,"low":415.41,"close":443.21,"volume":2467903,"rsi_14":69.21,"sma_20":422.47,"sma_60":418.99,"sma_120":426.37},{"date":"2025-10-31","open":441.74,"high":450.16,"low":441.74,"close":445.47,"volume":2253182,"rsi_14":68.32,"sma_20":423.7,"sma_60":419.34,"sma_120":426.64},{"date":"2025-11-03","open":446.81,"high":448.78,"low":441.06,"close":443.15,"volume":1285467,"rsi_14":64.16,"sma_20":424.77,"sma_60":419.61,"sma_120":426.84},{"date":"2025-11-04","open":438.87,"high":440.13,"low":429.06,"close":429.92,"volume":1164286,"rsi_14":55.83,"sma_20":425.27,"sma_60":419.69,"sma_120":426.96},{"date":"2025-11-05","open":430.73,"high":437.0,"low":427.78,"close":433.07,"volume":1267275,"rsi_14":61.63,"sma_20":425.76,"sma_60":419.64,"sma_120":427.07},{"date":"2025-11-06","open":434.73,"high":437.48,"low":426.28,"close":432.51,"volume":836372,"rsi_14":61.31,"sma_20":426.61,"sma_60":419.65,"sma_120":427.12},{"date":"2025-11-07","open":428.03,"high":431.42,"low":421.99,"close":431.42,"volume":977273,"rsi_14":59.38,"sma_20":427.62,"sma_60":419.75,"sma_120":427.16},{"date":"2025-11-10","open":431.4,"high":433.11,"low":421.13,"close":430.43,"volume":943670,"rsi_14":55.73,"sma_20":428.36,"sma_60":419.92,"sma_120":427.19},{"date":"2025-11-11","open":428.77,"high":431.1,"low":418.08,"close":418.65,"volume":1255455,"rsi_14":58.49,"sma_20":428.24,"sma_60":419.8,"sma_120":427.16},{"date":"2025-11-12","open":420.13,"high":426.8,"low":412.62,"close":418.76,"volume":1356352,"rsi_14":54.21,"sma_20":428.21,"sma_60":419.68,"sma_120":427.14},{"date":"2025-11-13","open":427.67,"high":435.01,"low":411.33,"close":411.91,"volume":1533198,"rsi_14":41.77,"sma_20":428.15,"sma_60":419.49,"sma_120":427.07},{"date":"2025-11-14","open":407.82,"high":419.8,"low":405.32,"close":415.2,"volume":1508545,"rsi_14":42.55,"sma_20":428.27,"sma_60":419.42,"sma_120":426.92},{"date":"2025-11-17","open":414.34,"high":416.45,"low":407.83,"close":410.85,"volume":967121,"rsi_14":41.06,"sma_20":428.04,"sma_60":419.25,"sma_120":426.76},{"date":"2025-11-18","open":409.24,"high":412.55,"low":404.06,"close":404.15,"volume":975578,"rsi_14":36.55,"sma_20":427.18,"sma_60":419.04,"sma_120":426.55},{"date":"2025-11-19","open":405.79,"high":409.34,"low":402.52,"close":403.95,"volume":900043,"rsi_14":15.49,"sma_20":427.1,"sma_60":418.72,"sma_120":426.35},{"date":"2025-11-20","open":411.04,"high":412.72,"low":396.48,"close":397.22,"volume":1071623,"rsi_14":10.67,"sma_20":426.31,"sma_60":418.32,"sma_120":426.1},{"date":"2025-11-21","open":399.84,"high":408.43,"low":395.84,"close":407.19,"volume":1337921,"rsi_14":23.94,"sma_20":425.52,"sma_60":418.08,"sma_120":425.91},{"date":"2025-11-24","open":407.74,"high":411.98,"low":405.44,"close":407.03,"volume":1904991,"rsi_14":29.53,"sma_20":424.6,"sma_60":417.98,"sma_120":425.72},{"date":"2025-11-25","open":408.74,"high":416.5,"low":406.19,"close":415.85,"volume":1242783,"rsi_14":36.02,"sma_20":424.23,"sma_60":418.12,"sma_120":425.62},{"date":"2025-11-26","open":414.87,"high":419.86,"low":414.28,"close":416.67,"volume":930641,"rsi_14":37.19,"sma_20":423.83,"sma_60":418.3,"sma_120":425.54},{"date":"2025-11-28","open":417.93,"high":419.0,"low":414.48,"close":418.49,"volume":401237,"rsi_14":39.67,"sma_20":422.59,"sma_60":418.44,"sma_120":425.49},{"date":"2025-12-01","open":414.56,"high":415.87,"low":407.0,"close":407.25,"volume":1586651,"rsi_14":34.09,"sma_20":420.67,"sma_60":418.38,"sma_120":425.4},{"date":"2025-12-02","open":410.06,"high":411.51,"low":403.9,"close":408.31,"volume":1229194,"rsi_14":41.67,"sma_20":418.91,"sma_60":418.32,"sma_120":425.3},{"date":"2025-12-03","open":406.95,"high":408.13,"low":400.77,"close":406.17,"volume":1146880,"rsi_14":40.18,"sma_20":417.72,"sma_60":418.31,"sma_120":425.17},{"date":"2025-12-04","open":403.39,"high":408.0,"low":400.69,"close":402.48,"volume":997251,"rsi_14":42.26,"sma_20":416.17,"sma_60":418.11,"sma_120":425.04},{"date":"2025-12-05","open":401.99,"high":403.67,"low":395.83,"close":399.52,"volume":1166572,"rsi_14":36.51,"sma_20":414.47,"sma_60":417.89,"sma_120":424.83},{"date":"2025-12-08","open":398.15,"high":403.04,"low":393.5,"close":395.38,"volume":1648912,"rsi_14":36.64,"sma_20":412.6,"sma_60":417.83,"sma_120":424.62},{"date":"2025-12-09","open":394.52,"high":401.31,"low":393.38,"close":397.1,"volume":1095482,"rsi_14":42.92,"sma_20":410.88,"sma_60":417.77,"sma_120":424.45},{"date":"2025-12-10","open":397.75,"high":400.19,"low":390.85,"close":397.24,"volume":1785300,"rsi_14":43.22,"sma_20":409.75,"sma_60":417.76,"sma_120":424.28},{"date":"2025-12-11","open":397.38,"high":403.69,"low":395.95,"close":401.46,"volume":924229,"rsi_14":53.06,"sma_20":408.84,"sma_60":417.83,"sma_120":424.08},{"date":"2025-12-12","open":401.08,"high":401.26,"low":388.25,"close":389.33,"volume":1653673,"rsi_14":33.21,"sma_20":407.65,"sma_60":417.65,"sma_120":423.76},{"date":"2025-12-15","open":393.59,"high":397.03,"low":391.62,"close":392.99,"volume":1256680,"rsi_14":37.41,"sma_20":406.49,"sma_60":417.45,"sma_120":423.49},{"date":"2025-12-16","open":393.81,"high":396.5,"low":389.15,"close":394.07,"volume":1564746,"rsi_14":28.04,"sma_20":405.6,"sma_60":417.26,"sma_120":423.22},{"date":"2025-12-17","open":391.43,"high":394.87,"low":379.39,"close":380.48,"volume":1639787,"rsi_14":21.23,"sma_20":404.36,"sma_60":416.88,"sma_120":422.8},{"date":"2025-12-18","open":384.35,"high":390.81,"low":381.91,"close":383.39,"volume":1285674,"rsi_14":22.52,"sma_20":403.28,"sma_60":416.56,"sma_120":422.36},{"date":"2025-12-19","open":381.48,"high":389.54,"low":381.04,"close":387.98,"volume":3147286,"rsi_14":32.86,"sma_20":402.77,"sma_60":416.28,"sma_120":421.99},{"date":"2025-12-22","open":390.07,"high":391.37,"low":385.84,"close":388.0,"volume":1199024,"rsi_14":31.66,"sma_20":401.76,"sma_60":415.86,"sma_120":421.64},{"date":"2025-12-23","open":388.01,"high":392.66,"low":386.95,"close":391.86,"volume":891090,"rsi_14":37.22,"sma_20":400.95,"sma_60":415.52,"sma_120":421.27},{"date":"2025-12-24","open":390.68,"high":392.11,"low":389.35,"close":391.31,"volume":321337,"rsi_14":39.29,"sma_20":399.67,"sma_60":415.04,"sma_120":420.93},{"date":"2025-12-26","open":391.64,"high":391.83,"low":388.14,"close":390.72,"volume":389995,"rsi_14":41.74,"sma_20":398.31,"sma_60":414.49,"sma_120":420.64},{"date":"2025-12-29","open":389.84,"high":393.05,"low":388.14,"close":392.31,"volume":901259,"rsi_14":46.98,"sma_20":396.95,"sma_60":414.0,"sma_120":420.31},{"date":"2025-12-30","open":390.92,"high":392.55,"low":389.15,"close":389.84,"volume":570119,"rsi_14":42.95,"sma_20":396.03,"sma_60":413.46,"sma_120":419.96},{"date":"2025-12-31","open":390.73,"high":391.24,"low":386.95,"close":387.35,"volume":662018,"rsi_14":40.8,"sma_20":394.92,"sma_60":412.87,"sma_120":419.56},{"date":"2026-01-02","open":389.02,"high":397.59,"low":386.84,"close":396.1,"volume":1233615,"rsi_14":45.41,"sma_20":394.37,"sma_60":412.45,"sma_120":419.21},{"date":"2026-01-05","open":393.42,"high":401.77,"low":388.37,"close":389.11,"volume":1276641,"rsi_14":49.79,"sma_20":393.65,"sma_60":411.86,"sma_120":418.83},{"date":"2026-01-06","open":365.37,"high":381.43,"low":346.4,"close":379.28,"volume":4349334,"rsi_14":38.45,"sma_20":392.64,"sma_60":411.24,"sma_120":418.37},{"date":"2026-01-07","open":379.26,"high":383.17,"low":369.95,"close":374.64,"volume":2520366,"rsi_14":34.55,"sma_20":391.59,"sma_60":410.61,"sma_120":417.75},{"date":"2026-01-08","open":373.49,"high":378.87,"low":370.5,"close":376.56,"volume":2528088,"rsi_14":46.17,"sma_20":390.56,"sma_60":409.93,"sma_120":417.18},{"date":"2026-01-09","open":378.69,"high":383.78,"low":378.52,"close":379.88,"volume":1329054,"rsi_14":46.61,"sma_20":389.69,"sma_60":409.23,"sma_120":416.67},{"date":"2026-01-12","open":378.12,"high":385.16,"low":377.22,"close":383.63,"volume":1968150,"rsi_14":45.72,"sma_20":388.79,"sma_60":408.61,"sma_120":416.15},{"date":"2026-01-13","open":384.21,"high":389.53,"low":383.07,"close":389.22,"volume":1530851,"rsi_14":51.08,"sma_20":388.79,"sma_60":408.2,"sma_120":415.59},{"date":"2026-01-14","open":389.2,"high":391.78,"low":382.04,"close":384.0,"volume":1843905,"rsi_14":43.19,"sma_20":388.34,"sma_60":407.7,"sma_120":414.95},{"date":"2026-01-15","open":387.76,"high":391.56,"low":385.18,"close":385.43,"volume":1207427,"rsi_14":44.98,"sma_20":387.9,"sma_60":407.18,"sma_120":414.25},{"date":"2026-01-16","open":387.67,"high":389.19,"low":385.29,"close":387.67,"volume":2567160,"rsi_14":47.47,"sma_20":388.26,"sma_60":406.6,"sma_120":413.56},{"date":"2026-01-20","open":385.61,"high":388.22,"low":381.22,"close":385.49,"volume":1158257,"rsi_14":44.39,"sma_20":388.37,"sma_60":406.25,"sma_120":412.86},{"date":"2026-01-21","open":387.48,"high":395.23,"low":385.17,"close":393.45,"volume":1662637,"rsi_14":52.72,"sma_20":388.64,"sma_60":405.91,"sma_120":412.56},{"date":"2026-01-22","open":396.58,"high":398.05,"low":386.51,"close":388.27,"volume":2081603,"rsi_14":50.67,"sma_20":388.66,"sma_60":405.31,"sma_120":412.16},{"date":"2026-01-23","open":389.12,"high":389.75,"low":383.03,"close":384.38,"volume":1762300,"rsi_14":40.86,"sma_20":388.28,"sma_60":404.61,"sma_120":411.72},{"date":"2026-01-26","open":383.39,"high":393.84,"low":382.17,"close":392.28,"volume":2041900,"rsi_14":52.44,"sma_20":388.33,"sma_60":404.07,"sma_120":411.38},{"date":"2026-01-27","open":392.13,"high":395.9,"low":389.75,"close":390.43,"volume":1754900,"rsi_14":59.76,"sma_20":388.32,"sma_60":403.49,"sma_120":411.08},{"date":"2026-01-28","open":389.43,"high":401.04,"low":384.23,"close":392.32,"volume":2755900,"rsi_14":66.28,"sma_20":388.32,"sma_60":402.62,"sma_120":410.81},{"date":"2026-01-29","open":416.05,"high":427.82,"low":404.56,"close":424.04,"volume":4408200,"rsi_14":78.22,"sma_20":390.03,"sma_60":402.24,"sma_120":410.79},{"date":"2026-01-30","open":419.89,"high":425.46,"low":412.04,"close":418.58,"volume":3313100,"rsi_14":72.43,"sma_20":391.6,"sma_60":401.81,"sma_120":410.71},{"date":"2026-02-02","open":418.82,"high":427.97,"low":417.54,"close":423.07,"volume":1547700,"rsi_14":72.66,"sma_20":392.96,"sma_60":401.68,"sma_120":410.69},{"date":"2026-02-03","open":422.25,"high":434.05,"low":421.2,"close":433.29,"volume":1788000,"rsi_14":74.04,"sma_20":395.18,"sma_60":401.67,"sma_120":410.66},{"date":"2026-02-04","open":437.65,"high":444.67,"low":435.85,"close":439.1,"volume":2787900,"rsi_14":79.87,"sma_20":398.18,"sma_60":401.76,"sma_120":410.71},{"date":"2026-02-05","open":439.11,"high":441.73,"low":430.15,"close":434.07,"volume":1592000,"rsi_14":75.38,"sma_20":401.17,"sma_60":401.79,"sma_120":410.77},{"date":"2026-02-06","open":442.58,"high":453.73,"low":440.75,"close":452.59,"volume":1527500,"rsi_14":78.95,"sma_20":404.99,"sma_60":402.14,"sma_120":411.03},{"date":"2026-02-09","open":451.55,"high":460.62,"low":449.97,"close":457.6,"volume":1348440,"rsi_14":73.73,"sma_20":391.96,"sma_60":405.84,"sma_120":412.33},{"date":"2026-02-10","open":458.77,"high":462.95,"low":457.83,"close":459.18,"volume":1147876,"rsi_14":78.23,"sma_20":395.37,"sma_60":406.42,"sma_120":412.56},{"date":"2026-02-11","open":463.76,"high":472.42,"low":461.6,"close":470.29,"volume":1310342,"rsi_14":86.27,"sma_20":399.37,"sma_60":407.17,"sma_120":412.92},{"date":"2026-02-12","open":472.32,"high":477.09,"low":457.24,"close":458.26,"volume":1602817,"rsi_14":81.48,"sma_20":402.68,"sma_60":407.41,"sma_120":413.2},{"date":"2026-02-13","open":460.63,"high":467.52,"low":458.63,"close":463.05,"volume":801721,"rsi_14":81.87,"sma_20":406.36,"sma_60":407.68,"sma_120":413.51},{"date":"2026-02-17","open":462.53,"high":468.19,"low":458.17,"close":468.18,"volume":1054788,"rsi_14":82.13,"sma_20":410.43,"sma_60":408.09,"sma_120":413.85},{"date":"2026-02-18","open":466.81,"high":468.18,"low":455.98,"close":457.25,"volume":1293100,"rsi_14":74.56,"sma_20":432.05,"sma_60":407.9,"sma_120":413.31},{"date":"2026-02-19","open":456.08,"high":462.8,"low":450.39,"close":461.48,"volume":976200,"rsi_14":67.88,"sma_20":435.47,"sma_60":408.96,"sma_120":413.64},{"date":"2026-02-20","open":461.16,"high":467.95,"low":459.63,"close":464.9,"volume":763261,"rsi_14":72.56,"sma_20":439.32,"sma_60":409.91,"sma_120":414.0},{"date":"2026-02-23","open":461.79,"high":464.61,"low":457.03,"close":457.75,"volume":1139100,"rsi_14":66.47,"sma_20":443.01,"sma_60":410.75,"sma_120":414.36},{"date":"2026-02-24","open":458.31,"high":462.58,"low":454.87,"close":461.52,"volume":1551600,"rsi_14":64.28,"sma_20":446.49,"sma_60":411.49,"sma_120":414.8},{"date":"2026-02-25","open":458.82,"high":461.33,"low":449.86,"close":457.83,"volume":1177173,"rsi_14":59.68,"sma_20":449.87,"sma_60":412.17,"sma_120":415.24},{"date":"2026-02-26","open":458.74,"high":460.01,"low":446.48,"close":454.96,"volume":1422093,"rsi_14":75.87,"sma_20":421.13,"sma_60":409.41,"sma_120":414.53},{"date":"2026-02-27","open":451.57,"high":460.2,"low":447.86,"close":460.12,"volume":1995724,"rsi_14":76.52,"sma_20":425.42,"sma_60":409.88,"sma_120":414.81},{"date":"2026-03-02","open":456.08,"high":465.74,"low":453.59,"close":463.95,"volume":962819,"rsi_14":53.95,"sma_20":457.1,"sma_60":414.54,"sma_120":416.43},{"date":"2026-03-03","open":452.07,"high":455.0,"low":440.88,"close":443.71,"volume":1322312,"rsi_14":42.16,"sma_20":458.14,"sma_60":415.16,"sma_120":416.74},{"date":"2026-03-04","open":446.51,"high":447.3,"low":439.93,"close":442.93,"volume":828909,"rsi_14":66.14,"sma_20":436.0,"sma_60":411.21,"sma_120":415.45},{"date":"2026-03-05","open":438.07,"high":439.0,"low":426.77,"close":434.28,"volume":1419538,"rsi_14":64.69,"sma_20":438.27,"sma_60":411.57,"sma_120":415.53},{"date":"2026-03-06","open":425.39,"high":425.39,"low":419.03,"close":422.16,"volume":1400065,"rsi_14":31.84,"sma_20":440.13,"sma_60":411.65,"sma_120":415.54},{"date":"2026-03-09","open":414.53,"high":427.11,"low":412.94,"close":426.54,"volume":1639065,"rsi_14":26.98,"sma_20":456.37,"sma_60":417.31,"sma_120":417.54},{"date":"2026-03-10","open":426.15,"high":436.54,"low":425.02,"close":432.68,"volume":1714077,"rsi_14":35.39,"sma_20":455.07,"sma_60":417.88,"sma_120":417.82},{"date":"2026-03-11","open":430.17,"high":432.45,"low":426.11,"close":431.43,"volume":667516,"rsi_14":34.03,"sma_20":446.61,"sma_60":412.75,"sma_120":415.74},{"date":"2026-03-12","open":426.6,"high":427.9,"low":419.59,"close":420.85,"volume":1181208,"rsi_14":25.55,"sma_20":451.09,"sma_60":418.88,"sma_120":418.26},{"date":"2026-03-13","open":426.97,"high":429.47,"low":415.99,"close":421.43,"volume":1262142,"rsi_14":28.02,"sma_20":449.18,"sma_60":419.34,"sma_120":418.39},{"date":"2026-03-16","open":426.26,"high":427.46,"low":417.17,"close":420.53,"volume":1540994,"rsi_14":24.41,"sma_20":447.0,"sma_60":419.76,"sma_120":418.51},{"date":"2026-03-17","open":423.01,"high":426.14,"low":417.18,"close":424.38,"volume":1432619,"rsi_14":28.96,"sma_20":445.83,"sma_60":413.62,"sma_120":415.87},{"date":"2026-03-18","open":425.49,"high":431.4,"low":424.04,"close":425.72,"volume":991711,"rsi_14":31.32,"sma_20":443.54,"sma_60":413.74,"sma_120":416.02},{"date":"2026-03-19","open":420.1,"high":425.5,"low":417.96,"close":422.06,"volume":1275948,"rsi_14":25.23,"sma_20":441.68,"sma_60":413.77,"sma_120":416.11},{"date":"2026-03-20","open":421.01,"high":423.07,"low":405.86,"close":409.42,"volume":2335182,"rsi_14":18.28,"sma_20":438.93,"sma_60":413.77,"sma_120":416.08},{"date":"2026-03-23","open":417.53,"high":430.58,"low":417.01,"close":423.97,"volume":1090165,"rsi_14":37.28,"sma_20":436.47,"sma_60":422.59,"sma_120":419.05},{"date":"2026-03-24","open":419.44,"high":433.21,"low":418.11,"close":429.09,"volume":1364094,"rsi_14":41.45,"sma_20":434.8,"sma_60":414.35,"sma_120":416.33},{"date":"2026-03-25","open":435.66,"high":435.99,"low":427.87,"close":433.0,"volume":857868,"rsi_14":48.56,"sma_20":433.49,"sma_60":414.83,"sma_120":416.47},{"date":"2026-03-26","open":429.01,"high":431.97,"low":405.96,"close":406.2,"volume":1867221,"rsi_14":41.61,"sma_20":431.0,"sma_60":414.92,"sma_120":416.41},{"date":"2026-03-27","open":405.16,"high":413.67,"low":404.09,"close":409.29,"volume":1292472,"rsi_14":40.76,"sma_20":428.4,"sma_60":415.14,"sma_120":416.49},{"date":"2026-03-30","open":413.39,"high":414.18,"low":402.22,"close":403.0,"volume":1716659,"rsi_14":34.25,"sma_20":425.28,"sma_60":415.22,"sma_120":416.5},{"date":"2026-03-31","open":404.18,"high":418.86,"low":404.18,"close":415.78,"volume":1436992,"rsi_14":42.63,"sma_20":423.83,"sma_60":415.51,"sma_120":416.64},{"date":"2026-04-01","open":422.0,"high":430.25,"low":419.76,"close":427.16,"volume":1454115,"rsi_14":52.85,"sma_20":422.98,"sma_60":415.93,"sma_120":416.88},{"date":"2026-04-02","open":417.29,"high":435.0,"low":416.74,"close":426.09,"volume":1141882,"rsi_14":52.24,"sma_20":422.53,"sma_60":416.53,"sma_120":417.09},{"date":"2026-04-06","open":425.9,"high":430.29,"low":424.44,"close":429.9,"volume":909595,"rsi_14":54.28,"sma_20":422.91,"sma_60":417.13,"sma_120":417.29},{"date":"2026-04-07","open":427.52,"high":431.67,"low":425.59,"close":430.86,"volume":1085332,"rsi_14":53.01,"sma_20":423.12,"sma_60":417.72,"sma_120":417.49},{"date":"2026-04-08","open":447.88,"high":453.84,"low":445.85,"close":448.44,"volume":1087479,"rsi_14":59.19,"sma_20":423.91,"sma_60":418.84,"sma_120":417.86},{"date":"2026-04-09","open":447.81,"high":460.22,"low":447.39,"close":459.05,"volume":1160793,"rsi_14":64.15,"sma_20":425.29,"sma_60":420.09,"sma_120":418.33},{"date":"2026-04-10","open":462.66,"high":468.8,"low":458.83,"close":464.64,"volume":1258703,"rsi_14":72.39,"sma_20":427.49,"sma_60":421.36,"sma_120":418.82},{"date":"2026-04-13","open":464.93,"high":472.01,"low":462.33,"close":471.86,"volume":1168030,"rsi_14":70.56,"sma_20":430.0,"sma_60":422.74,"sma_120":419.3},{"date":"2026-04-14","open":473.99,"high":474.16,"low":465.33,"close":469.49,"volume":1342910,"rsi_14":67.99,"sma_20":432.48,"sma_60":424.02,"sma_120":419.77},{"date":"2026-04-15","open":465.8,"high":467.28,"low":451.21,"close":461.5,"volume":1510267,"rsi_14":62.16,"sma_20":434.33,"sma_60":425.18,"sma_120":420.11},{"date":"2026-04-16","open":462.76,"high":464.38,"low":456.07,"close":459.21,"volume":1302994,"rsi_14":78.59,"sma_20":436.01,"sma_60":426.31,"sma_120":420.4},{"date":"2026-04-17","open":462.55,"high":479.41,"low":460.51,"close":475.02,"volume":1416142,"rsi_14":81.13,"sma_20":438.67,"sma_60":427.67,"sma_120":420.84},{"date":"2026-04-20","open":474.22,"high":478.05,"low":471.89,"close":476.15,"volume":745216,"rsi_14":86.4,"sma_20":442.01,"sma_60":429.1,"sma_120":421.28},{"date":"2026-04-21","open":478.9,"high":483.79,"low":475.2,"close":478.02,"volume":1033673,"rsi_14":84.7,"sma_20":444.7,"sma_60":430.59,"sma_120":421.73},{"date":"2026-04-22","open":478.33,"high":485.96,"low":473.67,"close":476.1,"volume":1201603,"rsi_14":80.6,"sma_20":447.07,"sma_60":431.91,"sma_120":422.18},{"date":"2026-04-23","open":480.22,"high":489.03,"low":475.92,"close":484.42,"volume":1256951,"rsi_14":83.37,"sma_20":449.65,"sma_60":433.49,"sma_120":422.68},{"date":"2026-04-24","open":484.42,"high":487.88,"low":481.85,"close":485.3,"volume":938565,"rsi_14":82.78,"sma_20":453.61,"sma_60":435.25,"sma_120":423.24},{"date":"2026-04-27","open":489.0,"high":492.56,"low":482.47,"close":484.79,"volume":1401857,"rsi_14":82.06,"sma_20":457.39,"sma_60":437.07,"sma_120":423.84},{"date":"2026-04-28","open":480.61,"high":483.65,"low":474.73,"close":479.65,"volume":1373944,"rsi_14":71.93,"sma_20":461.24,"sma_60":438.78,"sma_120":424.36},{"date":"2026-04-29","open":482.02,"high":487.95,"low":477.46,"close":478.27,"volume":1595701,"rsi_14":65.91,"sma_20":464.39,"sma_60":440.41,"sma_120":424.82},{"date":"2026-04-30","open":490.25,"high":502.32,"low":478.78,"close":491.41,"volume":2213629,"rsi_14":69.03,"sma_20":467.57,"sma_60":442.19,"sma_120":425.4},{"date":"2026-05-01","open":493.82,"high":500.04,"low":484.05,"close":485.36,"volume":1057808,"rsi_14":59.9,"sma_20":470.56,"sma_60":443.78,"sma_120":425.99},{"date":"2026-05-04","open":483.38,"high":485.66,"low":479.03,"close":485.38,"volume":1287783,"rsi_14":61.96,"sma_20":473.33,"sma_60":445.46,"sma_120":426.58},{"date":"2026-05-05","open":489.43,"high":491.09,"low":471.27,"close":476.36,"volume":1576455,"rsi_14":60.83,"sma_20":475.6,"sma_60":446.96,"sma_120":427.07},{"date":"2026-05-06","open":482.4,"high":489.25,"low":477.1,"close":487.06,"volume":1828776,"rsi_14":68.27,"sma_20":477.54,"sma_60":448.6,"sma_120":427.6},{"date":"2026-05-07","open":487.68,"high":490.48,"low":467.25,"close":468.73,"volume":1568178,"rsi_14":46.03,"sma_20":478.03,"sma_60":449.98,"sma_120":428.11},{"date":"2026-05-08","open":471.42,"high":473.21,"low":464.64,"close":465.1,"volume":1177816,"rsi_14":42.96,"sma_20":478.03,"sma_60":451.15,"sma_120":428.53},{"date":"2026-05-11","open":466.68,"high":477.72,"low":465.05,"close":475.41,"volume":1525449,"rsi_14":48.51,"sma_20":478.23,"sma_60":452.6,"sma_120":428.95},{"date":"2026-05-12","open":472.68,"high":472.74,"low":462.98,"close":466.59,"volume":1427582,"rsi_14":45.16,"sma_20":478.1,"sma_60":452.73,"sma_120":429.29},{"date":"2026-05-13","open":468.87,"high":474.06,"low":464.93,"close":469.94,"volume":1481270,"rsi_14":42.03,"sma_20":478.51,"sma_60":452.89,"sma_120":429.66},{"date":"2026-05-14","open":472.21,"high":480.87,"low":469.77,"close":480.57,"volume":746638,"rsi_14":47.76,"sma_20":479.59,"sma_60":453.05,"sma_120":430.11},{"date":"2026-05-15","open":472.87,"high":472.87,"low":463.81,"close":465.53,"volume":1060412,"rsi_14":41.68,"sma_20":479.11,"sma_60":453.14,"sma_120":430.28},{"date":"2026-05-18","open":465.12,"high":466.54,"low":456.81,"close":459.36,"volume":955682,"rsi_14":41.26,"sma_20":478.26,"sma_60":453.06,"sma_120":430.37},{"date":"2026-05-19","open":456.48,"high":456.48,"low":445.44,"close":446.98,"volume":1293360,"rsi_14":37.75,"sma_20":476.71,"sma_60":452.69,"sma_120":430.39},{"date":"2026-05-20","open":448.25,"high":455.16,"low":445.3,"close":450.65,"volume":1807357,"rsi_14":32.75,"sma_20":475.43,"sma_60":452.43,"sma_120":430.54},{"date":"2026-05-21","open":452.07,"high":452.07,"low":444.01,"close":446.61,"volume":1156781,"rsi_14":33.3,"sma_20":473.54,"sma_60":452.22,"sma_120":430.64},{"date":"2026-05-22","open":447.97,"high":457.34,"low":443.07,"close":449.99,"volume":1187676,"rsi_14":35.25,"sma_20":471.77,"sma_60":452.13,"sma_120":430.77},{"date":"2026-05-26","open":456.09,"high":462.91,"low":454.2,"close":460.37,"volume":1388109,"rsi_14":43.48,"sma_20":470.56,"sma_60":452.11,"sma_120":430.99},{"date":"2026-05-27","open":464.59,"high":465.75,"low":456.39,"close":456.63,"volume":1441799,"rsi_14":36.62,"sma_20":469.39,"sma_60":451.97,"sma_120":431.19},{"date":"2026-05-28","open":454.22,"high":455.47,"low":445.8,"close":451.22,"volume":1449922,"rsi_14":41.36,"sma_20":468.04,"sma_60":452.08,"sma_120":431.45},{"date":"2026-05-29","open":451.73,"high":457.5,"low":450.19,"close":450.27,"volume":2649372,"rsi_14":42.44,"sma_20":465.97,"sma_60":452.18,"sma_120":431.7},{"date":"2026-06-01","open":447.23,"high":450.79,"low":439.94,"close":447.44,"volume":1269085,"rsi_14":34.64,"sma_20":464.08,"sma_60":452.38,"sma_120":431.98},{"date":"2026-06-02","open":452.59,"high":461.73,"low":450.07,"close":457.87,"volume":1961971,"rsi_14":45.44,"sma_20":462.71,"sma_60":452.98,"sma_120":432.32},{"date":"2026-06-03","open":459.95,"high":470.71,"low":459.06,"close":464.77,"volume":1131072,"rsi_14":47.27,"sma_20":462.11,"sma_60":453.61,"sma_120":432.75},{"date":"2026-06-04","open":464.66,"high":464.66,"low":456.15,"close":462.7,"volume":1192124,"rsi_14":39.78,"sma_20":460.89,"sma_60":454.12,"sma_120":433.22},{"date":"2026-06-05","open":457.56,"high":460.61,"low":452.13,"close":456.84,"volume":1209869,"rsi_14":43.92,"sma_20":460.25,"sma_60":454.53,"sma_120":433.64},{"date":"2026-06-08","open":462.82,"high":466.15,"low":457.21,"close":458.92,"volume":1086013,"rsi_14":49.0,"sma_20":459.88,"sma_60":455.14,"sma_120":434.13},{"date":"2026-06-09","open":462.38,"high":472.43,"low":459.17,"close":470.76,"volume":1602574,"rsi_14":65.04,"sma_20":459.58,"sma_60":455.94,"sma_120":434.63},{"date":"2026-06-10","open":468.27,"high":474.0,"low":439.42,"close":449.12,"volume":1395090,"rsi_14":48.6,"sma_20":458.67,"sma_60":456.41,"sma_120":434.96},{"date":"2026-06-11","open":454.71,"high":462.29,"low":449.65,"close":460.14,"volume":1947050,"rsi_14":56.18,"sma_20":458.11,"sma_60":456.98,"sma_120":435.3},{"date":"2026-06-12","open":464.17,"high":465.37,"low":454.17,"close":458.25,"volume":1232767,"rsi_14":53.64,"sma_20":456.95,"sma_60":457.51,"sma_120":435.63},{"date":"2026-06-15","open":468.12,"high":477.46,"low":463.48,"close":472.54,"volume":1334204,"rsi_14":55.48,"sma_20":457.25,"sma_60":458.34,"sma_120":436.05},{"date":"2026-06-16","open":476.41,"high":484.41,"low":474.73,"close":475.34,"volume":1099020,"rsi_14":58.77,"sma_20":458.0,"sma_60":459.42,"sma_120":436.6},{"date":"2026-06-17","open":476.0,"high":483.81,"low":471.32,"close":472.51,"volume":884733,"rsi_14":60.28,"sma_20":459.22,"sma_60":460.21,"sma_120":437.11},{"date":"2026-06-18","open":482.18,"high":491.83,"low":478.37,"close":483.4,"volume":1540058,"rsi_14":64.75,"sma_20":460.8,"sma_60":461.1,"sma_120":437.72},{"date":"2026-06-22","open":488.3,"high":495.55,"low":481.65,"close":491.59,"volume":1627056,"rsi_14":68.82,"sma_20":462.98,"sma_60":462.05,"sma_120":438.44},{"date":"2026-06-23","open":484.88,"high":485.33,"low":470.69,"close":474.34,"volume":1519459,"rsi_14":56.43,"sma_20":464.17,"sma_60":463.18,"sma_120":439.05},{"date":"2026-06-24","open":476.45,"high":485.92,"low":476.29,"close":483.15,"volume":1412059,"rsi_14":57.07,"sma_20":465.26,"sma_60":464.4,"sma_120":439.77},{"date":"2026-06-25","open":489.91,"high":505.87,"low":489.2,"close":503.46,"volume":1955213,"rsi_14":64.2,"sma_20":467.56,"sma_60":466.06,"sma_120":440.64},{"date":"2026-06-26","open":499.0,"high":499.0,"low":463.84,"close":477.89,"volume":2975275,"rsi_14":56.49,"sma_20":468.81,"sma_60":467.07,"sma_120":441.29},{"date":"2026-06-29","open":479.01,"high":488.07,"low":476.02,"close":480.35,"volume":1214847,"rsi_14":56.71,"sma_20":470.28,"sma_60":467.95,"sma_120":441.94},{"date":"2026-06-30","open":483.0,"high":494.54,"low":482.88,"close":491.16,"volume":1412226,"rsi_14":56.38,"sma_20":472.41,"sma_60":469.01,"sma_120":442.77},{"date":"2026-07-01","open":485.0,"high":497.65,"low":476.66,"close":484.58,"volume":1087141,"rsi_14":62.37,"sma_20":473.7,"sma_60":469.91,"sma_120":443.52},{"date":"2026-07-02","open":484.4,"high":487.74,"low":468.98,"close":478.13,"volume":1044584,"rsi_14":56.41,"sma_20":474.31,"sma_60":470.68,"sma_120":444.2},{"date":"2026-07-06","open":481.42,"high":487.56,"low":479.73,"close":487.24,"volume":930790,"rsi_14":59.92,"sma_20":475.49,"sma_60":471.31,"sma_120":445.08},{"date":"2026-07-07","open":484.07,"high":484.07,"low":467.01,"close":475.74,"volume":829110,"rsi_14":51.13,"sma_20":476.43,"sma_60":471.57,"sma_120":445.83},{"date":"2026-07-08","open":468.71,"high":474.9,"low":466.2,"close":472.29,"volume":841132,"rsi_14":48.91,"sma_20":477.09,"sma_60":471.68,"sma_120":446.52},{"date":"2026-07-09","open":482.33,"high":482.33,"low":464.21,"close":472.0,"volume":1385823,"rsi_14":49.82,"sma_20":477.16,"sma_60":471.66,"sma_120":452.45},{"date":"2026-07-10","open":472.0,"high":482.51,"low":469.82,"close":479.7,"volume":698713,"rsi_14":48.66,"sma_20":478.69,"sma_60":471.82,"sma_120":447.92},{"date":"2026-07-13","open":475.73,"high":483.55,"low":471.96,"close":479.9,"volume":683760,"rsi_14":45.52,"sma_20":479.68,"sma_60":472.1,"sma_120":448.64},{"date":"2026-07-14","open":484.02,"high":490.75,"low":479.37,"close":483.55,"volume":877994,"rsi_14":53.94,"sma_20":480.94,"sma_60":472.49,"sma_120":449.4},{"date":"2026-07-15","open":485.21,"high":487.48,"low":471.35,"close":480.2,"volume":1361327,"rsi_14":48.68,"sma_20":481.33,"sma_60":472.56,"sma_120":450.12},{"date":"2026-07-16","open":469.04,"high":479.06,"low":465.48,"close":475.0,"volume":1806638,"rsi_14":35.23,"sma_20":481.31,"sma_60":472.52,"sma_120":450.81},{"date":"2026-07-17","open":465.76,"high":474.33,"low":459.75,"close":469.98,"volume":1930434,"rsi_14":44.78,"sma_20":481.18,"sma_60":472.37,"sma_120":451.48},{"date":"2026-07-20","open":474.7,"high":478.63,"low":461.5,"close":468.16,"volume":1124359,"rsi_14":41.89,"sma_20":480.42,"sma_60":472.22,"sma_120":452.07},{"date":"2026-07-21","open":474.42,"high":478.18,"low":466.14,"close":469.89,"volume":793226,"rsi_14":33.97,"sma_20":479.34,"sma_60":471.96,"sma_120":452.73},{"date":"2026-07-22","open":468.45,"high":476.42,"low":465.57,"close":473.6,"volume":819524,"rsi_14":41.32,"sma_20":479.3,"sma_60":471.75,"sma_120":453.5},{"date":"2026-07-23","open":472.22,"high":480.68,"low":470.88,"close":479.71,"volume":718752,"rsi_14":51.12,"sma_20":479.12,"sma_60":471.64,"sma_120":454.36},{"date":"2026-07-24","open":477.28,"high":486.51,"low":474.08,"close":480.99,"volume":840282,"rsi_14":44.32,"sma_20":478.0,"sma_60":471.65,"sma_120":455.21},{"date":"2026-07-27","open":485.08,"high":488.56,"low":474.43,"close":483.34,"volume":751391,"rsi_14":58.16,"sma_20":478.27,"sma_60":471.71,"sma_120":456.06},{"date":"2026-07-28","open":477.35,"high":478.68,"low":460.62,"close":470.03,"volume":1563317,"rsi_14":48.13,"sma_20":477.77,"sma_60":471.34,"sma_120":456.77},{"date":"2026-07-29","open":472.17,"high":472.17,"low":444.33,"close":446.8,"volume":2376202,"rsi_14":34.11,"sma_20":475.56,"sma_60":470.68,"sma_120":457.23},{"date":"2026-07-30","open":467.91,"high":467.91,"low":439.82,"close":440.28,"volume":3212735,"rsi_14":24.59,"sma_20":473.33,"sma_60":469.91,"sma_120":457.68},{"date":"2026-07-31","open":453.62,"high":459.49,"low":450.51,"close":454.95,"volume":2204086,"rsi_14":36.93,"sma_20":472.2,"sma_60":469.54,"sma_120":458.25},{"date":"2026-08-03","open":455.77,"high":463.22,"low":453.43,"close":461.21,"volume":1208088,"rsi_14":38.3,"sma_20":470.87,"sma_60":469.08,"sma_120":460.63},{"date":"2026-08-04","open":461.72,"high":474.7,"low":455.85,"close":472.24,"volume":1452298,"rsi_14":46.13,"sma_20":470.69,"sma_60":469.12,"sma_120":460.72},{"date":"2026-08-05","open":477.02,"high":488.79,"low":468.64,"close":483.58,"volume":1251215,"rsi_14":53.95,"sma_20":471.25,"sma_60":469.41,"sma_120":460.81},{"date":"2026-08-06","open":485.19,"high":488.68,"low":478.15,"close":478.66,"volume":824671,"rsi_14":54.08,"sma_20":471.6,"sma_60":469.45,"sma_120":460.96},{"date":"2026-08-07","open":479.72,"high":483.28,"low":476.78,"close":482.31,"volume":996482,"rsi_14":56.41,"sma_20":471.72,"sma_60":469.69,"sma_120":461.1},{"date":"2026-08-10","open":485.53,"high":486.01,"low":476.79,"close":476.99,"volume":706911},{"date":"2026-08-11","open":480.99,"high":490.46,"low":480.87,"close":483.96,"volume":873876,"rsi_14":54.43,"sma_20":471.59,"sma_60":469.83,"sma_120":461.36},{"date":"2026-08-12","open":486.16,"high":493.71,"low":478.16,"close":478.55,"volume":829342,"rsi_14":49.5,"sma_20":471.51,"sma_60":470.03,"sma_120":461.49},{"date":"2026-08-13","open":481.05,"high":483.62,"low":474.25,"close":477.69,"volume":606170,"rsi_14":48.58,"sma_20":471.65,"sma_60":470.32,"sma_120":461.57},{"date":"2026-08-14","open":477.64,"high":481.26,"low":474.86,"close":480.2,"volume":552709,"rsi_14":48.65,"sma_20":472.16,"sma_60":470.85,"sma_120":461.74},{"date":"2026-08-17","open":480.67,"high":481.5,"low":473.39,"close":475.32,"volume":606003,"rsi_14":52.57,"sma_20":472.53,"sma_60":471.25,"sma_120":461.84},{"date":"2026-08-18","open":470.22,"high":471.04,"low":461.29,"close":463.37,"volume":740809,"rsi_14":58.6,"sma_20":472.19,"sma_60":471.51,"sma_120":461.87},{"date":"2026-08-19","open":465.78,"high":465.78,"low":452.73,"close":455.48,"volume":914236},{"date":"2026-08-20","open":454.5,"high":456.82,"low":450.4,"close":451.1,"volume":791576,"rsi_14":47.8,"sma_20":469.85,"sma_60":471.41,"sma_120":461.76},{"date":"2026-08-21","open":455.41,"high":457.09,"low":452.27,"close":453.43,"volume":825734,"rsi_14":45.34,"sma_20":468.47,"sma_60":471.34,"sma_120":461.65},{"date":"2026-08-24","open":453.55,"high":455.2,"low":444.87,"close":452.96,"volume":1280620,"rsi_14":36.77,"sma_20":466.96,"sma_60":471.35,"sma_120":461.71},{"date":"2026-08-25","open":458.36,"high":460.99,"low":452.17,"close":455.25,"volume":1349750},{"date":"2026-08-26","open":458.33,"high":465.18,"low":455.33,"close":463.4,"volume":1509948,"rsi_14":38.58,"sma_20":467.04,"sma_60":471.67,"sma_120":462.02},{"date":"2026-08-27","open":464.11,"high":465.56,"low":453.51,"close":454.31,"volume":839729,"rsi_14":30.69,"sma_20":467.75,"sma_60":471.59,"sma_120":462.28},{"date":"2026-08-28","open":452.8,"high":456.99,"low":446.26,"close":448.96,"volume":728228,"rsi_14":30.68,"sma_20":467.45,"sma_60":471.31,"sma_120":462.46},{"date":"2026-08-31","open":447.76,"high":448.1,"low":443.32,"close":444.4,"volume":1095348},{"date":"2026-09-01","open":446.88,"high":448.89,"low":438.18,"close":440.15,"volume":821575,"rsi_14":22.16,"sma_20":465.0,"sma_60":470.71,"sma_120":462.62},{"date":"2026-09-02","open":441.53,"high":442.59,"low":434.0,"close":439.02,"volume":820142},{"date":"2026-09-03","open":441.36,"high":446.11,"low":436.85,"close":445.19,"volume":976822,"rsi_14":25.98,"sma_20":461.1,"sma_60":469.95,"sma_120":462.95},{"date":"2026-09-04","open":443.15,"high":449.3,"low":442.0,"close":447.9,"volume":1041847,"rsi_14":30.61,"sma_20":459.38,"sma_60":469.93,"sma_120":463.17},{"date":"2026-09-08","open":448.3,"high":450.0,"low":445.29,"close":446.0,"volume":954763,"rsi_14":35.8,"sma_20":457.84,"sma_60":469.7,"sma_120":463.34},{"date":"2026-09-09","open":444.15,"high":447.21,"low":440.0,"close":444.17,"volume":900210,"rsi_14":39.66,"sma_20":455.84,"sma_60":469.46,"sma_120":463.49},{"date":"2026-09-10","open":439.49,"high":442.21,"low":436.06,"close":439.83,"volume":656030,"rsi_14":39.67,"sma_20":453.91,"sma_60":468.91,"sma_120":463.63},{"date":"2026-09-11","open":444.18,"high":446.32,"low":441.79,"close":442.52,"volume":873560,"rsi_14":39.95,"sma_20":452.14,"sma_60":468.37,"sma_120":463.89},{"date":"2026-09-14","open":428.29,"high":429.07,"low":420.44,"close":426.01,"volume":1132372,"rsi_14":31.01,"sma_20":449.44,"sma_60":467.59,"sma_120":463.9},{"date":"2026-09-15","open":429.76,"high":429.76,"low":413.97,"close":422.73,"volume":1603471,"rsi_14":27.4,"sma_20":446.81,"sma_60":466.58,"sma_120":463.84},{"date":"2026-09-16","open":427.4,"high":430.0,"low":416.97,"close":421.68,"volume":944706,"rsi_14":17.84,"sma_20":444.72,"sma_60":465.42,"sma_120":463.74},{"date":"2026-09-17","open":430.76,"high":430.8,"low":417.8,"close":423.33,"volume":909937},{"date":"2026-09-18","open":420.87,"high":429.28,"low":420.87,"close":429.11,"volume":2104081,"rsi_14":32.84,"sma_20":442.02,"sma_60":463.67,"sma_120":464.03},{"date":"2026-09-21","open":432.37,"high":434.8,"low":425.09,"close":433.32,"volume":1030427},{"date":"2026-09-22","open":437.22,"high":440.52,"low":433.86,"close":437.82,"volume":1058499,"rsi_14":47.83,"sma_20":440.25,"sma_60":461.83,"sma_120":464.45},{"date":"2026-09-23","open":435.55,"high":441.26,"low":433.48,"close":437.09,"volume":1024475,"rsi_14":48.32,"sma_20":439.35,"sma_60":461.11,"sma_120":464.53},{"date":"2026-09-24","open":432.18,"high":442.44,"low":431.0,"close":438.54,"volume":923112,"rsi_14":43.68,"sma_20":438.1,"sma_60":460.23,"sma_120":464.62},{"date":"2026-09-25","open":444.39,"high":455.98,"low":442.5,"close":454.44,"volume":1406021,"rsi_14":54.97,"sma_20":438.11,"sma_60":459.73,"sma_120":464.82},{"date":"2026-09-28","open":451.94,"high":457.18,"low":447.56,"close":452.06,"volume":1376645,"rsi_14":54.59,"sma_20":438.27,"sma_60":459.29,"sma_120":464.99},{"date":"2026-09-29","open":454.59,"high":456.31,"low":448.55,"close":455.59,"volume":1187424,"rsi_14":58.4,"sma_20":438.82,"sma_60":458.77,"sma_120":465.04},{"date":"2026-09-30","open":456.82,"high":459.78,"low":451.94,"close":451.98,"volume":1761989,"rsi_14":59.03,"sma_20":439.42,"sma_60":458.37,"sma_120":464.97},{"date":"2026-10-01","open":452.55,"high":460.8,"low":445.0,"close":458.94,"volume":1100643,"rsi_14":61.48,"sma_20":440.41,"sma_60":458.15,"sma_120":464.91},{"date":"2026-10-02","open":465.0,"high":466.31,"low":456.73,"close":463.91,"volume":1331809,"rsi_14":81.6,"sma_20":441.35,"sma_60":458.01,"sma_120":464.84},{"date":"2026-10-05","open":460.91,"high":472.77,"low":459.58,"close":470.76,"volume":1371274,"rsi_14":87.78,"sma_20":442.49,"sma_60":457.86,"sma_120":464.84},{"date":"2026-10-06","open":472.13,"high":480.39,"low":472.01,"close":476.39,"volume":1579933,"rsi_14":90.14,"sma_20":444.01,"sma_60":457.81,"sma_120":464.95},{"date":"2026-10-07","open":469.73,"high":473.04,"low":462.21,"close":467.27,"volume":1603470},{"date":"2026-10-08","open":463.76,"high":475.62,"low":463.73,"close":469.94,"volume":1076354,"rsi_14":78.16,"sma_20":446.67,"sma_60":457.36,"sma_120":464.96},{"date":"2026-10-09","open":473.75,"high":484.13,"low":472.39,"close":476.98,"volume":1088506,"rsi_14":78.98,"sma_20":448.39,"sma_60":457.4,"sma_120":464.96},{"date":"2026-10-12","open":475.01,"high":480.42,"low":472.22,"close":477.55,"volume":816789,"rsi_14":77.82,"sma_20":450.97,"sma_60":457.52,"sma_120":464.95},{"date":"2026-10-13","open":478.08,"high":479.99,"low":469.39,"close":478.01,"volume":1040240},{"date":"2026-10-14","open":480.13,"high":482.9,"low":466.59,"close":471.29,"volume":1128820,"rsi_14":71.43,"sma_20":456.22,"sma_60":457.71,"sma_120":464.83},{"date":"2026-10-15","open":467.05,"high":470.0,"low":447.15,"close":457.36,"volume":2394599,"rsi_14":51.94,"sma_20":457.92,"sma_60":457.44,"sma_120":464.59},{"date":"2026-10-16","open":455.95,"high":468.49,"low":453.84,"close":458.89,"volume":1557634,"rsi_14":54.64,"sma_20":459.41,"sma_60":457.09,"sma_120":464.37},{"date":"2026-10-19","open":462.96,"high":466.99,"low":459.04,"close":465.04,"volume":1134846,"rsi_14":56.24,"sma_20":461.0,"sma_60":456.83,"sma_120":464.24},{"date":"2026-10-20","open":460.87,"high":465.25,"low":451.05,"close":461.42,"volume":1097118,"rsi_14":56.29,"sma_20":462.18,"sma_60":456.46,"sma_120":464.09},{"date":"2026-10-21","open":465.8,"high":471.91,"low":463.87,"close":471.42,"volume":710306,"rsi_14":57.84,"sma_20":463.89,"sma_60":456.48,"sma_120":463.91},{"date":"2026-10-22","open":465.23,"high":465.23,"low":443.0,"close":448.8,"volume":1921349,"rsi_14":42.26,"sma_20":464.41,"sma_60":456.52,"sma_120":463.6}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":13.68,"pbr":11.6,"per":32.81,"roa":3.87,"roe":10.71,"grade":"B","comment":"PER 32.82배, ROE 10.71%","revenue":22209900000.0,"analysis":"PER 32.8배입니다. ROE 10.7%입니다. 시가총액 992.38억. 매출 222.10억, 영업이익 39.85억.","eps_basis":"TTM","debt_ratio":0.534036621901424,"market_cap":99209698078,"net_income":2949000000.0,"total_debt":4616800000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":35.57,"total_assets":23925600000.0,"total_equity":8645100000.0,"profit_margin":13.28,"revenue_basis":"TTM","dividend_yield":0.82,"net_income_basis":"TTM","operating_income":3984700000.0,"operating_margin":17.94,"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":448.8,"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":65.79},{"date":"2016-10-25","close":64.6},{"date":"2016-10-26","close":66.33},{"date":"2016-10-27","close":67.04},{"date":"2016-10-28","close":66.95},{"date":"2016-10-31","close":67.29},{"date":"2016-11-01","close":67.32},{"date":"2016-11-02","close":67.29},{"date":"2016-11-03","close":66.99},{"date":"2016-11-04","close":68.75},{"date":"2016-11-07","close":70.72},{"date":"2016-11-08","close":71.87},{"date":"2016-11-09","close":74.26},{"date":"2016-11-10","close":75.72},{"date":"2016-11-11","close":75.83},{"date":"2016-11-14","close":75.07},{"date":"2016-11-15","close":75.92},{"date":"2016-11-16","close":75.23},{"date":"2016-11-17","close":74.68},{"date":"2016-11-18","close":74.46},{"date":"2016-11-21","close":75.11},{"date":"2016-11-22","close":75.62},{"date":"2016-11-23","close":75.58},{"date":"2016-11-25","close":76.12},{"date":"2016-11-28","close":74.73},{"date":"2016-11-29","close":75.06},{"date":"2016-11-30","close":74.54},{"date":"2016-12-01","close":74.59},{"date":"2016-12-02","close":74.5},{"date":"2016-12-05","close":74.89},{"date":"2016-12-06","close":75.91},{"date":"2016-12-07","close":78.0},{"date":"2016-12-08","close":78.75},{"date":"2016-12-09","close":78.45},{"date":"2016-12-12","close":77.75},{"date":"2016-12-13","close":77.84},{"date":"2016-12-14","close":77.68},{"date":"2016-12-15","close":77.23},{"date":"2016-12-16","close":77.14},{"date":"2016-12-19","close":76.96},{"date":"2016-12-20","close":77.29},{"date":"2016-12-21","close":76.73},{"date":"2016-12-22","close":76.41},{"date":"2016-12-23","close":76.86},{"date":"2016-12-27","close":77.02},{"date":"2016-12-28","close":75.91},{"date":"2016-12-29","close":75.57},{"date":"2016-12-30","close":75.04},{"date":"2017-01-03","close":75.93},{"date":"2017-01-04","close":76.12},{"date":"2017-01-05","close":75.23},{"date":"2017-01-06","close":75.06},{"date":"2017-01-09","close":74.9},{"date":"2017-01-10","close":76.01},{"date":"2017-01-11","close":77.16},{"date":"2017-01-12","close":76.64},{"date":"2017-01-13","close":77.27},{"date":"2017-01-17","close":76.59},{"date":"2017-01-18","close":77.14},{"date":"2017-01-19","close":78.25},{"date":"2017-01-20","close":78.64},{"date":"2017-01-23","close":78.42},{"date":"2017-01-24","close":79.59},{"date":"2017-01-25","close":80.4},{"date":"2017-01-26","close":80.17},{"date":"2017-01-27","close":80.0},{"date":"2017-01-30","close":79.55},{"date":"2017-01-31","close":79.35},{"date":"2017-02-01","close":78.0},{"date":"2017-02-02","close":78.0},{"date":"2017-02-03","close":79.02},{"date":"2017-02-06","close":79.91},{"date":"2017-02-07","close":79.85},{"date":"2017-02-08","close":80.08},{"date":"2017-02-09","close":80.82},{"date":"2017-02-10","close":81.19},{"date":"2017-02-13","close":81.98},{"date":"2017-02-14","close":81.67},{"date":"2017-02-15","close":81.62},{"date":"2017-02-16","close":81.1},{"date":"2017-02-17","close":80.99},{"date":"2017-02-21","close":81.51},{"date":"2017-02-22","close":81.5},{"date":"2017-02-23","close":81.24},{"date":"2017-02-24","close":81.32},{"date":"2017-02-27","close":81.04},{"date":"2017-02-28","close":79.36},{"date":"2017-03-01","close":81.0},{"date":"2017-03-02","close":80.02},{"date":"2017-03-03","close":79.96},{"date":"2017-03-06","close":79.34},{"date":"2017-03-07","close":79.59},{"date":"2017-03-08","close":79.17},{"date":"2017-03-09","close":78.6},{"date":"2017-03-10","close":79.49},{"date":"2017-03-13","close":79.66},{"date":"2017-03-14","close":79.01},{"date":"2017-03-15","close":80.81},{"date":"2017-03-16","close":80.55},{"date":"2017-03-17","close":80.99},{"date":"2017-03-20","close":81.26},{"date":"2017-03-21","close":79.36},{"date":"2017-03-22","close":79.62},{"date":"2017-03-23","close":79.81},{"date":"2017-03-24","close":79.18},{"date":"2017-03-27","close":78.56},{"date":"2017-03-28","close":79.69},{"date":"2017-03-29","close":79.82},{"date":"2017-03-30","close":80.9},{"date":"2017-03-31","close":81.32},{"date":"2017-04-03","close":81.22},{"date":"2017-04-04","close":81.48},{"date":"2017-04-05","close":81.87},{"date":"2017-04-06","close":82.67},{"date":"2017-04-07","close":82.62},{"date":"2017-04-10","close":83.25},{"date":"2017-04-11","close":83.65},{"date":"2017-04-12","close":82.29},{"date":"2017-04-13","close":81.86},{"date":"2017-04-17","close":82.24},{"date":"2017-04-18","close":81.93},{"date":"2017-04-19","close":81.85},{"date":"2017-04-20","close":82.75},{"date":"2017-04-21","close":83.03},{"date":"2017-04-24","close":84.19},{"date":"2017-04-25","close":85.66},{"date":"2017-04-26","close":88.68},{"date":"2017-04-27","close":89.25},{"date":"2017-04-28","close":88.75},{"date":"2017-05-01","close":88.78},{"date":"2017-05-02","close":89.3},{"date":"2017-05-03","close":89.1},{"date":"2017-05-04","close":89.82},{"date":"2017-05-05","close":90.01},{"date":"2017-05-08","close":89.4},{"date":"2017-05-09","close":89.36},{"date":"2017-05-10","close":88.52},{"date":"2017-05-11","close":88.43},{"date":"2017-05-12","close":88.01},{"date":"2017-05-15","close":88.53},{"date":"2017-05-16","close":88.81},{"date":"2017-05-17","close":87.71},{"date":"2017-05-18","close":88.17},{"date":"2017-05-19","close":89.24},{"date":"2017-05-22","close":89.23},{"date":"2017-05-23","close":89.03},{"date":"2017-05-24","close":88.52},{"date":"2017-05-25","close":89.31},{"date":"2017-05-26","close":89.35},{"date":"2017-05-30","close":89.19},{"date":"2017-05-31","close":89.6},{"date":"2017-06-01","close":89.6},{"date":"2017-06-02","close":89.48},{"date":"2017-06-05","close":89.35},{"date":"2017-06-06","close":88.91},{"date":"2017-06-07","close":88.13},{"date":"2017-06-08","close":87.97},{"date":"2017-06-09","close":88.11},{"date":"2017-06-12","close":87.84},{"date":"2017-06-13","close":89.67},{"date":"2017-06-14","close":88.69},{"date":"2017-06-15","close":89.86},{"date":"2017-06-16","close":92.34},{"date":"2017-06-19","close":92.59},{"date":"2017-06-20","close":91.25},{"date":"2017-06-21","close":90.48},{"date":"2017-06-22","close":90.72},{"date":"2017-06-23","close":91.08},{"date":"2017-06-26","close":90.93},{"date":"2017-06-27","close":90.51},{"date":"2017-06-28","close":91.63},{"date":"2017-06-29","close":90.37},{"date":"2017-06-30","close":91.39},{"date":"2017-07-03","close":91.44},{"date":"2017-07-05","close":92.16},{"date":"2017-07-06","close":92.12},{"date":"2017-07-07","close":93.25},{"date":"2017-07-10","close":93.73},{"date":"2017-07-11","close":92.91},{"date":"2017-07-12","close":93.51},{"date":"2017-07-13","close":92.85},{"date":"2017-07-14","close":92.83},{"date":"2017-07-17","close":93.07},{"date":"2017-07-18","close":92.46},{"date":"2017-07-19","close":93.2},{"date":"2017-07-20","close":92.18},{"date":"2017-07-21","close":91.67},{"date":"2017-07-24","close":91.05},{"date":"2017-07-25","close":90.47},{"date":"2017-07-26","close":86.94},{"date":"2017-07-27","close":87.78},{"date":"2017-07-28","close":88.54},{"date":"2017-07-31","close":87.88},{"date":"2017-08-01","close":86.49},{"date":"2017-08-02","close":87.15},{"date":"2017-08-03","close":86.73},{"date":"2017-08-04","close":88.18},{"date":"2017-08-07","close":88.1},{"date":"2017-08-08","close":87.5},{"date":"2017-08-09","close":87.26},{"date":"2017-08-10","close":84.98},{"date":"2017-08-11","close":85.09},{"date":"2017-08-14","close":85.91},{"date":"2017-08-15","close":86.2},{"date":"2017-08-16","close":86.74},{"date":"2017-08-17","close":85.46},{"date":"2017-08-18","close":85.18},{"date":"2017-08-21","close":85.13},{"date":"2017-08-22","close":86.12},{"date":"2017-08-23","close":84.4},{"date":"2017-08-24","close":83.77},{"date":"2017-08-25","close":84.63},{"date":"2017-08-28","close":83.86},{"date":"2017-08-29","close":84.28},{"date":"2017-08-30","close":85.53},{"date":"2017-08-31","close":85.39},{"date":"2017-09-01","close":85.08},{"date":"2017-09-05","close":84.78},{"date":"2017-09-06","close":84.39},{"date":"2017-09-07","close":85.06},{"date":"2017-09-08","close":87.46},{"date":"2017-09-11","close":88.52},{"date":"2017-09-12","close":90.01},{"date":"2017-09-13","close":90.37},{"date":"2017-09-14","close":90.02},{"date":"2017-09-15","close":89.44},{"date":"2017-09-18","close":90.51},{"date":"2017-09-19","close":90.46},{"date":"2017-09-20","close":89.3},{"date":"2017-09-21","close":89.24},{"date":"2017-09-22","close":88.92},{"date":"2017-09-25","close":88.85},{"date":"2017-09-26","close":88.75},{"date":"2017-09-27","close":88.05},{"date":"2017-09-28","close":88.18},{"date":"2017-09-29","close":89.17},{"date":"2017-10-02","close":89.96},{"date":"2017-10-03","close":90.14},{"date":"2017-10-04","close":90.46},{"date":"2017-10-05","close":90.89},{"date":"2017-10-06","close":92.05},{"date":"2017-10-09","close":92.06},{"date":"2017-10-10","close":91.38},{"date":"2017-10-11","close":91.43},{"date":"2017-10-12","close":91.38},{"date":"2017-10-13","close":91.32},{"date":"2017-10-16","close":91.3},{"date":"2017-10-17","close":91.1},{"date":"2017-10-18","close":91.22},{"date":"2017-10-19","close":91.08},{"date":"2017-10-20","close":93.51},{"date":"2017-10-23","close":93.76},{"date":"2017-10-24","close":95.61},{"date":"2017-10-25","close":91.32},{"date":"2017-10-26","close":90.66},{"date":"2017-10-27","close":91.15},{"date":"2017-10-30","close":88.88},{"date":"2017-10-31","close":88.6},{"date":"2017-11-01","close":87.53},{"date":"2017-11-02","close":87.6},{"date":"2017-11-03","close":86.25},{"date":"2017-11-06","close":86.15},{"date":"2017-11-07","close":85.56},{"date":"2017-11-08","close":85.68},{"date":"2017-11-09","close":84.41},{"date":"2017-11-10","close":84.96},{"date":"2017-11-13","close":84.76},{"date":"2017-11-14","close":84.7},{"date":"2017-11-15","close":83.36},{"date":"2017-11-16","close":85.26},{"date":"2017-11-17","close":85.12},{"date":"2017-11-20","close":84.73},{"date":"2017-11-21","close":85.28},{"date":"2017-11-22","close":84.59},{"date":"2017-11-24","close":84.23},{"date":"2017-11-27","close":84.73},{"date":"2017-11-28","close":86.65},{"date":"2017-11-29","close":86.07},{"date":"2017-11-30","close":87.62},{"date":"2017-12-01","close":86.21},{"date":"2017-12-04","close":85.12},{"date":"2017-12-05","close":84.58},{"date":"2017-12-06","close":86.26},{"date":"2017-12-07","close":86.3},{"date":"2017-12-08","close":87.61},{"date":"2017-12-11","close":87.82},{"date":"2017-12-12","close":86.38},{"date":"2017-12-13","close":87.13},{"date":"2017-12-14","close":86.03},{"date":"2017-12-15","close":86.75},{"date":"2017-12-18","close":86.64},{"date":"2017-12-19","close":86.74},{"date":"2017-12-20","close":87.21},{"date":"2017-12-21","close":90.38},{"date":"2017-12-22","close":89.77},{"date":"2017-12-26","close":89.21},{"date":"2017-12-27","close":89.11},{"date":"2017-12-28","close":89.23},{"date":"2017-12-29","close":89.19},{"date":"2018-01-02","close":60.753},{"date":"2018-01-03","close":61.5745},{"date":"2018-01-04","close":61.8757},{"date":"2018-01-05","close":61.4102},{"date":"2018-01-08","close":61.8962},{"date":"2018-01-09","close":62.2179},{"date":"2018-01-10","close":62.2795},{"date":"2018-01-11","close":62.9709},{"date":"2018-01-12","close":62.3617},{"date":"2018-01-16","close":61.7867},{"date":"2018-01-17","close":61.7319},{"date":"2018-01-18","close":61.8346},{"date":"2018-01-19","close":62.2453},{"date":"2018-01-22","close":61.4991},{"date":"2018-01-23","close":62.8203},{"date":"2018-01-24","close":62.9641},{"date":"2018-01-25","close":62.6834},{"date":"2018-01-26","close":64.2236},{"date":"2018-01-29","close":64.2578},{"date":"2018-01-30","close":63.3406},{"date":"2018-01-31","close":64.7781},{"date":"2018-02-01","close":66.1267},{"date":"2018-02-02","close":65.1957},{"date":"2018-02-05","close":61.9715},{"date":"2018-02-06","close":62.8066},{"date":"2018-02-07","close":62.4233},{"date":"2018-02-08","close":59.9658},{"date":"2018-02-09","close":61.0337},{"date":"2018-02-12","close":62.2316},{"date":"2018-02-13","close":61.7867},{"date":"2018-02-14","close":61.8757},{"date":"2018-02-15","close":62.9846},{"date":"2018-02-16","close":62.3138},{"date":"2018-02-20","close":61.636},{"date":"2018-02-21","close":61.6155},{"date":"2018-02-22","close":61.8209},{"date":"2018-02-23","close":61.7114},{"date":"2018-02-26","close":62.0536},{"date":"2018-02-27","close":61.6634},{"date":"2018-02-28","close":60.7872},{"date":"2018-03-01","close":58.7815},{"date":"2018-03-02","close":59.069},{"date":"2018-03-05","close":59.0211},{"date":"2018-03-06","close":59.5482},{"date":"2018-03-07","close":59.7125},{"date":"2018-03-08","close":60.1942},{"date":"2018-03-09","close":61.6735},{"date":"2018-03-12","close":60.607},{"date":"2018-03-13","close":60.7171},{"date":"2018-03-14","close":60.7721},{"date":"2018-03-15","close":62.0795},{"date":"2018-03-16","close":61.5703},{"date":"2018-03-19","close":60.9098},{"date":"2018-03-20","close":61.2125},{"date":"2018-03-21","close":61.2332},{"date":"2018-03-22","close":59.2308},{"date":"2018-03-23","close":57.7033},{"date":"2018-03-26","close":59.2928},{"date":"2018-03-27","close":58.4877},{"date":"2018-03-28","close":57.7652},{"date":"2018-03-29","close":58.8386},{"date":"2018-04-02","close":57.2147},{"date":"2018-04-03","close":58.1299},{"date":"2018-04-04","close":58.5152},{"date":"2018-04-05","close":59.0863},{"date":"2018-04-06","close":57.2422},{"date":"2018-04-09","close":56.9464},{"date":"2018-04-10","close":58.0886},{"date":"2018-04-11","close":57.5175},{"date":"2018-04-12","close":58.006},{"date":"2018-04-13","close":57.8891},{"date":"2018-04-16","close":58.4808},{"date":"2018-04-17","close":59.2171},{"date":"2018-04-18","close":59.4235},{"date":"2018-04-19","close":58.1368},{"date":"2018-04-20","close":57.4969},{"date":"2018-04-23","close":57.2904},{"date":"2018-04-24","close":55.3156},{"date":"2018-04-25","close":58.5978},{"date":"2018-04-26","close":58.4946},{"date":"2018-04-27","close":59.2515},{"date":"2018-04-30","close":57.7239},{"date":"2018-05-01","close":59.1276},{"date":"2018-05-02","close":58.6391},{"date":"2018-05-03","close":59.1551},{"date":"2018-05-04","close":59.6368},{"date":"2018-05-07","close":60.1322},{"date":"2018-05-08","close":60.607},{"date":"2018-05-09","close":60.9373},{"date":"2018-05-10","close":61.0543},{"date":"2018-05-11","close":61.1162},{"date":"2018-05-14","close":61.3502},{"date":"2018-05-15","close":61.1575},{"date":"2018-05-16","close":60.896},{"date":"2018-05-17","close":61.9075},{"date":"2018-05-18","close":61.8662},{"date":"2018-05-21","close":63.0222},{"date":"2018-05-22","close":62.5406},{"date":"2018-05-23","close":62.1071},{"date":"2018-05-24","close":61.9763},{"date":"2018-05-25","close":61.7974},{"date":"2018-05-29","close":61.13},{"date":"2018-05-30","close":61.6942},{"date":"2018-05-31","close":60.2355},{"date":"2018-06-01","close":60.7378},{"date":"2018-06-04","close":60.607},{"date":"2018-06-05","close":60.8341},{"date":"2018-06-06","close":62.0245},{"date":"2018-06-07","close":62.6538},{"date":"2018-06-08","close":62.716},{"date":"2018-06-11","close":64.3342},{"date":"2018-06-12","close":63.9193},{"date":"2018-06-13","close":63.0341},{"date":"2018-06-14","close":63.5597},{"date":"2018-06-15","close":63.7188},{"date":"2018-06-18","close":63.6358},{"date":"2018-06-19","close":62.9442},{"date":"2018-06-20","close":62.8613},{"date":"2018-06-21","close":62.149},{"date":"2018-06-22","close":62.7644},{"date":"2018-06-25","close":62.0936},{"date":"2018-06-26","close":61.5957},{"date":"2018-06-27","close":61.4713},{"date":"2018-06-28","close":61.5335},{"date":"2018-06-29","close":62.0521},{"date":"2018-07-02","close":61.8447},{"date":"2018-07-03","close":62.1974},{"date":"2018-07-05","close":62.557},{"date":"2018-07-06","close":62.149},{"date":"2018-07-09","close":63.4214},{"date":"2018-07-10","close":63.2416},{"date":"2018-07-11","close":61.7409},{"date":"2018-07-12","close":62.1559},{"date":"2018-07-13","close":62.965},{"date":"2018-07-16","close":62.2112},{"date":"2018-07-17","close":62.8543},{"date":"2018-07-18","close":63.1102},{"date":"2018-07-19","close":63.4836},{"date":"2018-07-20","close":63.4836},{"date":"2018-07-23","close":62.3426},{"date":"2018-07-24","close":62.9857},{"date":"2018-07-25","close":66.4711},{"date":"2018-07-26","close":67.5845},{"date":"2018-07-27","close":67.5776},{"date":"2018-07-30","close":67.2318},{"date":"2018-07-31","close":68.1239},{"date":"2018-08-01","close":67.3701},{"date":"2018-08-02","close":66.8169},{"date":"2018-08-03","close":67.0451},{"date":"2018-08-06","close":67.1627},{"date":"2018-08-07","close":67.46},{"date":"2018-08-08","close":67.5015},{"date":"2018-08-09","close":66.7408},{"date":"2018-08-10","close":66.561},{"date":"2018-08-13","close":66.4158},{"date":"2018-08-14","close":67.1073},{"date":"2018-08-15","close":67.7021},{"date":"2018-08-16","close":68.3521},{"date":"2018-08-17","close":69.0229},{"date":"2018-08-20","close":69.0367},{"date":"2018-08-21","close":69.6799},{"date":"2018-08-22","close":68.8224},{"date":"2018-08-23","close":68.7601},{"date":"2018-08-24","close":68.8708},{"date":"2018-08-27","close":69.7974},{"date":"2018-08-28","close":69.8873},{"date":"2018-08-29","close":70.3645},{"date":"2018-08-30","close":69.9357},{"date":"2018-08-31","close":70.0464},{"date":"2018-09-04","close":70.4129},{"date":"2018-09-05","close":71.2497},{"date":"2018-09-06","close":70.3738},{"date":"2018-09-07","close":69.7134},{"date":"2018-09-10","close":71.2497},{"date":"2018-09-11","close":70.9229},{"date":"2018-09-12","close":71.493},{"date":"2018-09-13","close":71.778},{"date":"2018-09-14","close":71.8753},{"date":"2018-09-17","close":71.6111},{"date":"2018-09-18","close":71.8822},{"date":"2018-09-19","close":71.5764},{"date":"2018-09-20","close":71.9031},{"date":"2018-09-21","close":72.3132},{"date":"2018-09-24","close":71.2775},{"date":"2018-09-25","close":71.486},{"date":"2018-09-26","close":71.1663},{"date":"2018-09-27","close":71.3748},{"date":"2018-09-28","close":71.1106},{"date":"2018-10-01","close":71.8057},{"date":"2018-10-02","close":72.2228},{"date":"2018-10-03","close":72.5773},{"date":"2018-10-04","close":72.4522},{"date":"2018-10-05","close":71.6806},{"date":"2018-10-08","close":71.8822},{"date":"2018-10-09","close":71.1106},{"date":"2018-10-10","close":67.9548},{"date":"2018-10-11","close":66.6827},{"date":"2018-10-12","close":67.5238},{"date":"2018-10-15","close":67.503},{"date":"2018-10-16","close":68.643},{"date":"2018-10-17","close":67.788},{"date":"2018-10-18","close":66.8982},{"date":"2018-10-19","close":65.223},{"date":"2018-10-22","close":64.646},{"date":"2018-10-23","close":63.8884},{"date":"2018-10-24","close":64.3471},{"date":"2018-10-25","close":66.3978},{"date":"2018-10-26","close":65.5636},{"date":"2018-10-29","close":64.8754},{"date":"2018-10-30","close":66.7036},{"date":"2018-10-31","close":66.6897},{"date":"2018-11-01","close":68.4344},{"date":"2018-11-02","close":68.2468},{"date":"2018-11-05","close":68.9141},{"date":"2018-11-06","close":70.2696},{"date":"2018-11-07","close":71.4513},{"date":"2018-11-08","close":71.9796},{"date":"2018-11-09","close":71.4999},{"date":"2018-11-12","close":70.3113},{"date":"2018-11-13","close":71.2288},{"date":"2018-11-14","close":70.6449},{"date":"2018-11-15","close":72.0977},{"date":"2018-11-16","close":72.5356},{"date":"2018-11-19","close":71.778},{"date":"2018-11-20","close":69.637},{"date":"2018-11-21","close":70.7492},{"date":"2018-11-23","close":70.8534},{"date":"2018-11-26","close":70.2},{"date":"2018-11-27","close":69.8594},{"date":"2018-11-28","close":71.5555},{"date":"2018-11-29","close":71.8544},{"date":"2018-11-30","close":71.9587},{"date":"2018-12-03","close":73.4254},{"date":"2018-12-04","close":71.208},{"date":"2018-12-06","close":70.7189},{"date":"2018-12-07","close":68.4619},{"date":"2018-12-10","close":68.2873},{"date":"2018-12-11","close":67.9239},{"date":"2018-12-12","close":68.5388},{"date":"2018-12-13","close":67.9728},{"date":"2018-12-14","close":67.0575},{"date":"2018-12-17","close":65.4714},{"date":"2018-12-18","close":66.0862},{"date":"2018-12-19","close":64.6958},{"date":"2018-12-20","close":63.6197},{"date":"2018-12-21","close":62.1594},{"date":"2018-12-24","close":60.3077},{"date":"2018-12-26","close":62.6135},{"date":"2018-12-27","close":63.7455},{"date":"2018-12-28","close":63.6267},{"date":"2018-12-31","close":63.7455},{"date":"2019-01-02","close":63.9341},{"date":"2019-01-03","close":62.907},{"date":"2019-01-04","close":65.0521},{"date":"2019-01-07","close":64.3744},{"date":"2019-01-08","close":64.6678},{"date":"2019-01-09","close":65.9604},{"date":"2019-01-10","close":66.5684},{"date":"2019-01-11","close":66.3518},{"date":"2019-01-14","close":66.4216},{"date":"2019-01-15","close":65.8487},{"date":"2019-01-16","close":65.5273},{"date":"2019-01-17","close":65.4504},{"date":"2019-01-18","close":67.1553},{"date":"2019-01-22","close":64.9822},{"date":"2019-01-23","close":65.3036},{"date":"2019-01-24","close":65.6111},{"date":"2019-01-25","close":66.0094},{"date":"2019-01-28","close":65.9884},{"date":"2019-01-29","close":67.6025},{"date":"2019-01-30","close":70.2577},{"date":"2019-01-31","close":69.9013},{"date":"2019-02-01","close":70.628},{"date":"2019-02-04","close":70.3485},{"date":"2019-02-05","close":70.7747},{"date":"2019-02-06","close":70.4673},{"date":"2019-02-07","close":70.7258},{"date":"2019-02-08","close":71.215},{"date":"2019-02-11","close":71.6272},{"date":"2019-02-12","close":72.4936},{"date":"2019-02-13","close":73.0806},{"date":"2019-02-14","close":72.319},{"date":"2019-02-15","close":73.1784},{"date":"2019-02-19","close":73.367},{"date":"2019-02-20","close":73.7653},{"date":"2019-02-21","close":73.7513},{"date":"2019-02-22","close":74.2964},{"date":"2019-02-25","close":74.7156},{"date":"2019-02-26","close":74.3103},{"date":"2019-02-27","close":74.7366},{"date":"2019-02-28","close":73.7583},{"date":"2019-03-01","close":74.1007},{"date":"2019-03-04","close":73.7164},{"date":"2019-03-05","close":74.0658},{"date":"2019-03-06","close":74.3243},{"date":"2019-03-07","close":73.292},{"date":"2019-03-08","close":73.2429},{"date":"2019-03-11","close":73.9942},{"date":"2019-03-12","close":74.4226},{"date":"2019-03-13","close":74.7246},{"date":"2019-03-14","close":74.4016},{"date":"2019-03-15","close":74.5069},{"date":"2019-03-18","close":75.174},{"date":"2019-03-19","close":74.8089},{"date":"2019-03-20","close":73.6712},{"date":"2019-03-21","close":74.6684},{"date":"2019-03-22","close":73.1937},{"date":"2019-03-25","close":73.5238},{"date":"2019-03-26","close":74.2611},{"date":"2019-03-27","close":74.3384},{"date":"2019-03-28","close":75.4338},{"date":"2019-03-29","close":75.806},{"date":"2019-04-01","close":77.372},{"date":"2019-04-02","close":77.4282},{"date":"2019-04-03","close":77.7372},{"date":"2019-04-04","close":78.8888},{"date":"2019-04-05","close":79.0714},{"date":"2019-04-08","close":79.0222},{"date":"2019-04-09","close":78.1023},{"date":"2019-04-10","close":77.9408},{"date":"2019-04-11","close":79.1276},{"date":"2019-04-12","close":80.3425},{"date":"2019-04-15","close":80.0405},{"date":"2019-04-16","close":79.893},{"date":"2019-04-17","close":79.2329},{"date":"2019-04-18","close":79.2048},{"date":"2019-04-22","close":79.261},{"date":"2019-04-23","close":79.6332},{"date":"2019-04-24","close":79.556},{"date":"2019-04-25","close":78.5447},{"date":"2019-04-26","close":79.4296},{"date":"2019-04-29","close":84.5909},{"date":"2019-04-30","close":86.1007},{"date":"2019-05-01","close":85.7075},{"date":"2019-05-02","close":86.5642},{"date":"2019-05-03","close":87.5614},{"date":"2019-05-06","close":86.6836},{"date":"2019-05-07","close":85.6724},{"date":"2019-05-08","close":85.3213},{"date":"2019-05-09","close":85.3494},{"date":"2019-05-10","close":86.2412},{"date":"2019-05-13","close":84.5629},{"date":"2019-05-14","close":85.1246},{"date":"2019-05-15","close":85.1949},{"date":"2019-05-16","close":85.6022},{"date":"2019-05-17","close":84.8437},{"date":"2019-05-20","close":85.2089},{"date":"2019-05-21","close":86.7608},{"date":"2019-05-22","close":85.876},{"date":"2019-05-23","close":84.8016},{"date":"2019-05-24","close":84.4013},{"date":"2019-05-28","close":83.2848},{"date":"2019-05-29","close":83.0531},{"date":"2019-05-30","close":84.0503},{"date":"2019-05-31","close":83.1022},{"date":"2019-06-03","close":84.7805},{"date":"2019-06-04","close":86.487},{"date":"2019-06-05","close":87.133},{"date":"2019-06-06","close":88.1204},{"date":"2019-06-07","close":88.4025},{"date":"2019-06-10","close":88.4025},{"date":"2019-06-11","close":86.9779},{"date":"2019-06-12","close":87.4363},{"date":"2019-06-13","close":87.6972},{"date":"2019-06-14","close":87.93},{"date":"2019-06-17","close":86.583},{"date":"2019-06-18","close":86.9285},{"date":"2019-06-19","close":87.2529},{"date":"2019-06-20","close":88.9385},{"date":"2019-06-21","close":88.2685},{"date":"2019-06-24","close":88.5717},{"date":"2019-06-25","close":88.064},{"date":"2019-06-26","close":87.8101},{"date":"2019-06-27","close":87.6972},{"date":"2019-06-28","close":89.3334},{"date":"2019-07-01","close":90.0528},{"date":"2019-07-02","close":88.6916},{"date":"2019-07-03","close":88.5435},{"date":"2019-07-05","close":88.0216},{"date":"2019-07-08","close":88.4025},{"date":"2019-07-09","close":87.4786},{"date":"2019-07-10","close":87.5985},{"date":"2019-07-11","close":87.8383},{"date":"2019-07-12","close":89.2981},{"date":"2019-07-15","close":89.686},{"date":"2019-07-16","close":90.3631},{"date":"2019-07-17","close":88.2755},{"date":"2019-07-18","close":88.332},{"date":"2019-07-19","close":87.9441},{"date":"2019-07-22","close":87.8242},{"date":"2019-07-23","close":87.7678},{"date":"2019-07-24","close":87.5139},{"date":"2019-07-25","close":86.3361},{"date":"2019-07-26","close":86.4489},{"date":"2019-07-29","close":86.1951},{"date":"2019-07-30","close":89.284},{"date":"2019-07-31","close":87.2106},{"date":"2019-08-01","close":85.8495},{"date":"2019-08-02","close":85.25},{"date":"2019-08-05","close":83.2189},{"date":"2019-08-06","close":84.2697},{"date":"2019-08-07","close":84.0793},{"date":"2019-08-08","close":85.2994},{"date":"2019-08-09","close":84.1992},{"date":"2019-08-12","close":83.0356},{"date":"2019-08-13","close":84.7846},{"date":"2019-08-14","close":82.0129},{"date":"2019-08-15","close":82.1329},{"date":"2019-08-16","close":83.1343},{"date":"2019-08-19","close":83.6209},{"date":"2019-08-20","close":83.3176},{"date":"2019-08-21","close":83.6844},{"date":"2019-08-22","close":83.2119},{"date":"2019-08-23","close":81.075},{"date":"2019-08-26","close":81.3007},{"date":"2019-08-27","close":82.1681},{"date":"2019-08-28","close":82.8663},{"date":"2019-08-29","close":84.7564},{"date":"2019-08-30","close":85.3981},{"date":"2019-09-03","close":83.635},{"date":"2019-09-04","close":84.1992},{"date":"2019-09-05","close":86.0056},{"date":"2019-09-06","close":86.1402},{"date":"2019-09-09","close":85.9135},{"date":"2019-09-10","close":85.8356},{"date":"2019-09-11","close":87.4649},{"date":"2019-09-12","close":87.4862},{"date":"2019-09-13","close":88.067},{"date":"2019-09-16","close":87.7907},{"date":"2019-09-17","close":88.145},{"date":"2019-09-18","close":87.7907},{"date":"2019-09-19","close":87.8191},{"date":"2019-09-20","close":87.2382},{"date":"2019-09-23","close":87.1886},{"date":"2019-09-24","close":86.9549},{"date":"2019-09-25","close":87.2949},{"date":"2019-09-26","close":87.472},{"date":"2019-09-27","close":87.5286},{"date":"2019-09-30","close":87.2807},{"date":"2019-10-01","close":85.0776},{"date":"2019-10-02","close":82.6124},{"date":"2019-10-03","close":83.3137},{"date":"2019-10-04","close":83.9867},{"date":"2019-10-07","close":82.492},{"date":"2019-10-08","close":80.0622},{"date":"2019-10-09","close":80.8273},{"date":"2019-10-10","close":80.8202},{"date":"2019-10-11","close":81.734},{"date":"2019-10-14","close":81.6986},{"date":"2019-10-15","close":82.2086},{"date":"2019-10-16","close":82.2228},{"date":"2019-10-17","close":82.7824},{"date":"2019-10-18","close":83.0941},{"date":"2019-10-21","close":83.5617},{"date":"2019-10-22","close":83.7954},{"date":"2019-10-23","close":84.1071},{"date":"2019-10-24","close":84.8297},{"date":"2019-10-25","close":85.7577},{"date":"2019-10-28","close":86.4802},{"date":"2019-10-29","close":90.5818},{"date":"2019-10-30","close":90.5251},{"date":"2019-10-31","close":89.8876},{"date":"2019-11-01","close":91.2902},{"date":"2019-11-04","close":92.9407},{"date":"2019-11-05","close":92.629},{"date":"2019-11-06","close":93.1178},{"date":"2019-11-07","close":91.4531},{"date":"2019-11-08","close":92.4024},{"date":"2019-11-11","close":92.0978},{"date":"2019-11-12","close":91.7719},{"date":"2019-11-13","close":90.5464},{"date":"2019-11-14","close":90.4472},{"date":"2019-11-15","close":91.1698},{"date":"2019-11-18","close":92.3174},{"date":"2019-11-19","close":92.2748},{"date":"2019-11-20","close":91.9773},{"date":"2019-11-21","close":91.7152},{"date":"2019-11-22","close":92.1615},{"date":"2019-11-25","close":92.6928},{"date":"2019-11-26","close":92.5511},{"date":"2019-11-27","close":93.3516},{"date":"2019-11-29","close":92.877},{"date":"2019-12-02","close":91.5877},{"date":"2019-12-03","close":90.7376},{"date":"2019-12-04","close":91.0847},{"date":"2019-12-05","close":91.7747},{"date":"2019-12-06","close":93.674},{"date":"2019-12-09","close":93.4037},{"date":"2019-12-10","close":93.2543},{"date":"2019-12-11","close":94.6129},{"date":"2019-12-12","close":95.5945},{"date":"2019-12-13","close":95.182},{"date":"2019-12-16","close":94.8477},{"date":"2019-12-17","close":95.0397},{"date":"2019-12-18","close":94.7125},{"date":"2019-12-19","close":94.997},{"date":"2019-12-20","close":96.0356},{"date":"2019-12-23","close":95.8862},{"date":"2019-12-24","close":95.7368},{"date":"2019-12-26","close":95.2318},{"date":"2019-12-27","close":95.5661},{"date":"2019-12-30","close":94.5276},{"date":"2019-12-31","close":94.5489},{"date":"2020-01-02","close":95.5661},{"date":"2020-01-03","close":94.7125},{"date":"2020-01-06","close":93.8874},{"date":"2020-01-07","close":93.5033},{"date":"2020-01-08","close":93.3539},{"date":"2020-01-09","close":92.8417},{"date":"2020-01-10","close":93.3112},{"date":"2020-01-13","close":93.4321},{"date":"2020-01-14","close":93.0978},{"date":"2020-01-15","close":93.4037},{"date":"2020-01-16","close":94.5276},{"date":"2020-01-17","close":95.2602},{"date":"2020-01-21","close":94.1435},{"date":"2020-01-22","close":93.6384},{"date":"2020-01-23","close":94.1008},{"date":"2020-01-24","close":92.8986},{"date":"2020-01-27","close":91.7818},{"date":"2020-01-28","close":93.0267},{"date":"2020-01-29","close":95.5234},{"date":"2020-01-30","close":96.128},{"date":"2020-01-31","close":94.7694},{"date":"2020-02-03","close":96.8749},{"date":"2020-02-04","close":98.5394},{"date":"2020-02-05","close":100.837},{"date":"2020-02-06","close":101.2994},{"date":"2020-02-07","close":100.8726},{"date":"2020-02-10","close":102.5086},{"date":"2020-02-11","close":102.6864},{"date":"2020-02-12","close":103.5613},{"date":"2020-02-13","close":103.5827},{"date":"2020-02-14","close":104.2442},{"date":"2020-02-18","close":103.1203},{"date":"2020-02-19","close":103.7321},{"date":"2020-02-20","close":103.8601},{"date":"2020-02-21","close":103.5969},{"date":"2020-02-24","close":101.0646},{"date":"2020-02-25","close":98.1695},{"date":"2020-02-26","close":98.703},{"date":"2020-02-27","close":94.2572},{"date":"2020-02-28","close":91.789},{"date":"2020-03-02","close":92.1937},{"date":"2020-03-03","close":97.2458},{"date":"2020-03-04","close":108.0284},{"date":"2020-03-05","close":103.0864},{"date":"2020-03-06","close":103.1781},{"date":"2020-03-09","close":96.5306},{"date":"2020-03-10","close":98.1718},{"date":"2020-03-11","close":98.1077},{"date":"2020-03-12","close":88.7641},{"date":"2020-03-13","close":95.3156},{"date":"2020-03-16","close":84.9492},{"date":"2020-03-17","close":85.8891},{"date":"2020-03-18","close":76.4902},{"date":"2020-03-19","close":75.3108},{"date":"2020-03-20","close":69.7359},{"date":"2020-03-23","close":65.6631},{"date":"2020-03-24","close":70.7772},{"date":"2020-03-25","close":78.4345},{"date":"2020-03-26","close":80.0563},{"date":"2020-03-27","close":76.1769},{"date":"2020-03-30","close":77.6789},{"date":"2020-03-31","close":76.1032},{"date":"2020-04-01","close":74.5368},{"date":"2020-04-02","close":76.352},{"date":"2020-04-03","close":73.7443},{"date":"2020-04-06","close":80.2037},{"date":"2020-04-07","close":81.245},{"date":"2020-04-08","close":80.9685},{"date":"2020-04-09","close":84.4056},{"date":"2020-04-13","close":82.7561},{"date":"2020-04-14","close":84.8939},{"date":"2020-04-15","close":79.9089},{"date":"2020-04-16","close":79.0335},{"date":"2020-04-17","close":82.8483},{"date":"2020-04-20","close":78.3424},{"date":"2020-04-21","close":74.1774},{"date":"2020-04-22","close":75.4121},{"date":"2020-04-23","close":77.1168},{"date":"2020-04-24","close":77.4301},{"date":"2020-04-27","close":79.5864},{"date":"2020-04-28","close":80.7566},{"date":"2020-04-29","close":83.2445},{"date":"2020-04-30","close":80.5539},{"date":"2020-05-01","close":79.9918},{"date":"2020-05-04","close":78.4622},{"date":"2020-05-05","close":75.707},{"date":"2020-05-06","close":73.5508},{"date":"2020-05-07","close":74.6658},{"date":"2020-05-08","close":77.7619},{"date":"2020-05-11","close":74.6197},{"date":"2020-05-12","close":70.7311},{"date":"2020-05-13","close":70.6298},{"date":"2020-05-14","close":72.1686},{"date":"2020-05-15","close":71.1458},{"date":"2020-05-18","close":74.9975},{"date":"2020-05-19","close":74.0945},{"date":"2020-05-20","close":73.4863},{"date":"2020-05-21","close":74.9698},{"date":"2020-05-22","close":76.8128},{"date":"2020-05-26","close":81.9453},{"date":"2020-05-27","close":83.7974},{"date":"2020-05-28","close":83.2077},{"date":"2020-05-29","close":83.1248},{"date":"2020-06-01","close":83.3275},{"date":"2020-06-02","close":84.2581},{"date":"2020-06-03","close":86.9212},{"date":"2020-06-04","close":88.5335},{"date":"2020-06-05","close":94.5291},{"date":"2020-06-08","close":91.7305},{"date":"2020-06-09","close":90.3127},{"date":"2020-06-10","close":87.6532},{"date":"2020-06-11","close":83.1867},{"date":"2020-06-12","close":83.7612},{"date":"2020-06-15","close":84.0021},{"date":"2020-06-16","close":84.9566},{"date":"2020-06-17","close":85.1142},{"date":"2020-06-18","close":83.4647},{"date":"2020-06-19","close":82.7419},{"date":"2020-06-22","close":83.5666},{"date":"2020-06-23","close":83.4832},{"date":"2020-06-24","close":79.7302},{"date":"2020-06-25","close":79.5078},{"date":"2020-06-26","close":78.4329},{"date":"2020-06-29","close":82.6492},{"date":"2020-06-30","close":82.4546},{"date":"2020-07-01","close":82.3434},{"date":"2020-07-02","close":83.891},{"date":"2020-07-06","close":85.7535},{"date":"2020-07-07","close":84.7064},{"date":"2020-07-08","close":85.3736},{"date":"2020-07-09","close":83.6685},{"date":"2020-07-10","close":84.9195},{"date":"2020-07-13","close":85.3365},{"date":"2020-07-14","close":90.3776},{"date":"2020-07-15","close":93.5283},{"date":"2020-07-16","close":94.4642},{"date":"2020-07-17","close":94.9368},{"date":"2020-07-20","close":95.7986},{"date":"2020-07-21","close":97.7168},{"date":"2020-07-22","close":98.421},{"date":"2020-07-23","close":97.689},{"date":"2020-07-24","close":96.1507},{"date":"2020-07-27","close":96.8828},{"date":"2020-07-28","close":96.1044},{"date":"2020-07-29","close":102.3687},{"date":"2020-07-30","close":102.73},{"date":"2020-07-31","close":103.666},{"date":"2020-08-03","close":103.9625},{"date":"2020-08-04","close":104.0459},{"date":"2020-08-05","close":106.7054},{"date":"2020-08-06","close":107.0205},{"date":"2020-08-07","close":108.2808},{"date":"2020-08-10","close":110.1341},{"date":"2020-08-11","close":111.0144},{"date":"2020-08-12","close":111.3851},{"date":"2020-08-13","close":109.6893},{"date":"2020-08-14","close":110.1619},{"date":"2020-08-17","close":110.6067},{"date":"2020-08-18","close":109.3742},{"date":"2020-08-19","close":108.7905},{"date":"2020-08-20","close":107.5116},{"date":"2020-08-21","close":108.948},{"date":"2020-08-24","close":110.199},{"date":"2020-08-25","close":109.7727},{"date":"2020-08-26","close":111.2739},{"date":"2020-08-27","close":110.199},{"date":"2020-08-28","close":111.4778},{"date":"2020-08-31","close":109.7078},{"date":"2020-09-01","close":111.3851},{"date":"2020-09-02","close":113.4145},{"date":"2020-09-03","close":109.943},{"date":"2020-09-04","close":109.6079},{"date":"2020-09-08","close":108.1375},{"date":"2020-09-09","close":108.9565},{"date":"2020-09-10","close":107.5976},{"date":"2020-09-11","close":108.882},{"date":"2020-09-14","close":110.7434},{"date":"2020-09-15","close":112.8188},{"date":"2020-09-16","close":113.5541},{"date":"2020-09-17","close":116.2159},{"date":"2020-09-18","close":114.4382},{"date":"2020-09-21","close":111.7578},{"date":"2020-09-22","close":113.0981},{"date":"2020-09-23","close":110.5573},{"date":"2020-09-24","close":110.7527},{"date":"2020-09-25","close":110.6689},{"date":"2020-09-28","close":113.0888},{"date":"2020-09-29","close":112.8188},{"date":"2020-09-30","close":112.8468},{"date":"2020-10-01","close":113.4983},{"date":"2020-10-02","close":115.2759},{"date":"2020-10-05","close":118.1331},{"date":"2020-10-06","close":117.8167},{"date":"2020-10-07","close":119.0731},{"date":"2020-10-08","close":120.8042},{"date":"2020-10-09","close":120.1713},{"date":"2020-10-12","close":122.8145},{"date":"2020-10-13","close":120.2923},{"date":"2020-10-14","close":121.1765},{"date":"2020-10-15","close":121.586},{"date":"2020-10-16","close":122.1165},{"date":"2020-10-19","close":118.6636},{"date":"2020-10-20","close":119.8083},{"date":"2020-10-21","close":119.9387},{"date":"2020-10-22","close":121.4185},{"date":"2020-10-23","close":120.2644},{"date":"2020-10-26","close":117.4072},{"date":"2020-10-27","close":115.1084},{"date":"2020-10-28","close":118.98},{"date":"2020-10-29","close":122.8983},{"date":"2020-10-30","close":123.5498},{"date":"2020-11-02","close":128.0171},{"date":"2020-11-03","close":131.4699},{"date":"2020-11-04","close":127.7658},{"date":"2020-11-05","close":131.3397},{"date":"2020-11-06","close":134.3179},{"date":"2020-11-09","close":135.5743},{"date":"2020-11-10","close":133.6292},{"date":"2020-11-11","close":133.0521},{"date":"2020-11-12","close":133.4523},{"date":"2020-11-13","close":137.7336},{"date":"2020-11-16","close":141.8751},{"date":"2020-11-17","close":138.4781},{"date":"2020-11-18","close":134.4296},{"date":"2020-11-19","close":136.6167},{"date":"2020-11-20","close":134.2062},{"date":"2020-11-23","close":135.807},{"date":"2020-11-24","close":136.8773},{"date":"2020-11-25","close":134.9229},{"date":"2020-11-27","close":133.5547},{"date":"2020-11-30","close":136.1048},{"date":"2020-12-01","close":135.6023},{"date":"2020-12-02","close":134.3365},{"date":"2020-12-03","close":132.3842},{"date":"2020-12-04","close":132.5056},{"date":"2020-12-07","close":131.8237},{"date":"2020-12-08","close":130.7401},{"date":"2020-12-09","close":131.7583},{"date":"2020-12-10","close":130.0489},{"date":"2020-12-11","close":130.7215},{"date":"2020-12-14","close":128.6384},{"date":"2020-12-15","close":131.1325},{"date":"2020-12-16","close":129.4417},{"date":"2020-12-17","close":131.6836},{"date":"2020-12-18","close":131.7676},{"date":"2020-12-21","close":132.7858},{"date":"2020-12-22","close":133.5799},{"date":"2020-12-23","close":133.1128},{"date":"2020-12-24","close":134.1964},{"date":"2020-12-28","close":134.7008},{"date":"2020-12-29","close":133.4865},{"date":"2020-12-30","close":135.2893},{"date":"2020-12-31","close":135.5975},{"date":"2021-01-04","close":134.4953},{"date":"2021-01-05","close":136.2421},{"date":"2021-01-06","close":139.9693},{"date":"2021-01-07","close":143.5937},{"date":"2021-01-08","close":142.5288},{"date":"2021-01-11","close":142.2205},{"date":"2021-01-12","close":141.931},{"date":"2021-01-13","close":141.0062},{"date":"2021-01-14","close":140.8194},{"date":"2021-01-15","close":139.661},{"date":"2021-01-19","close":143.3788},{"date":"2021-01-20","close":145.0135},{"date":"2021-01-21","close":144.2662},{"date":"2021-01-22","close":142.6129},{"date":"2021-01-25","close":140.9781},{"date":"2021-01-26","close":138.1478},{"date":"2021-01-27","close":129.6845},{"date":"2021-01-28","close":133.393},{"date":"2021-01-29","close":133.9068},{"date":"2021-02-01","close":133.3463},{"date":"2021-02-02","close":135.4387},{"date":"2021-02-03","close":136.7372},{"date":"2021-02-04","close":139.0351},{"date":"2021-02-05","close":139.5116},{"date":"2021-02-08","close":139.1659},{"date":"2021-02-09","close":136.1114},{"date":"2021-02-10","close":138.5588},{"date":"2021-02-11","close":140.9314},{"date":"2021-02-12","close":140.9875},{"date":"2021-02-16","close":141.3144},{"date":"2021-02-17","close":141.3331},{"date":"2021-02-18","close":139.6517},{"date":"2021-02-19","close":143.8179},{"date":"2021-02-22","close":142.8183},{"date":"2021-02-23","close":143.1079},{"date":"2021-02-24","close":145.1163},{"date":"2021-02-25","close":142.4353},{"date":"2021-02-26","close":143.1453},{"date":"2021-03-01","close":148.0308},{"date":"2021-03-02","close":147.7412},{"date":"2021-03-03","close":147.1247},{"date":"2021-03-04","close":143.8335},{"date":"2021-03-05","close":150.4158},{"date":"2021-03-08","close":153.5194},{"date":"2021-03-09","close":150.472},{"date":"2021-03-10","close":153.2381},{"date":"2021-03-11","close":152.7786},{"date":"2021-03-12","close":153.4725},{"date":"2021-03-15","close":157.5137},{"date":"2021-03-16","close":156.7448},{"date":"2021-03-17","close":155.6103},{"date":"2021-03-18","close":157.0917},{"date":"2021-03-19","close":153.8663},{"date":"2021-03-22","close":154.0538},{"date":"2021-03-23","close":150.3314},{"date":"2021-03-24","close":151.1565},{"date":"2021-03-25","close":153.7069},{"date":"2021-03-26","close":157.6074},{"date":"2021-03-29","close":156.1916},{"date":"2021-03-30","close":156.5386},{"date":"2021-03-31","close":155.2352},{"date":"2021-04-01","close":155.1227},{"date":"2021-04-05","close":157.0074},{"date":"2021-04-06","close":157.1855},{"date":"2021-04-07","close":156.1167},{"date":"2021-04-08","close":156.1916},{"date":"2021-04-09","close":158.9764},{"date":"2021-04-12","close":159.9703},{"date":"2021-04-13","close":160.1391},{"date":"2021-04-14","close":158.7983},{"date":"2021-04-15","close":159.8765},{"date":"2021-04-16","close":161.2362},{"date":"2021-04-19","close":161.5361},{"date":"2021-04-20","close":157.7106},{"date":"2021-04-21","close":159.8672},{"date":"2021-04-22","close":161.2267},{"date":"2021-04-23","close":164.396},{"date":"2021-04-26","close":162.0519},{"date":"2021-04-27","close":162.9614},{"date":"2021-04-28","close":163.4865},{"date":"2021-04-29","close":164.6398},{"date":"2021-04-30","close":162.9895},{"date":"2021-05-03","close":163.8522},{"date":"2021-05-04","close":163.824},{"date":"2021-05-05","close":167.5746},{"date":"2021-05-06","close":170.575},{"date":"2021-05-07","close":172.2253},{"date":"2021-05-10","close":175.0194},{"date":"2021-05-11","close":171.3532},{"date":"2021-05-12","close":167.4808},{"date":"2021-05-13","close":170.7532},{"date":"2021-05-14","close":172.7128},{"date":"2021-05-17","close":172.0939},{"date":"2021-05-18","close":168.0621},{"date":"2021-05-19","close":167.2464},{"date":"2021-05-20","close":169.1967},{"date":"2021-05-21","close":170.7344},{"date":"2021-05-24","close":170.7438},{"date":"2021-05-25","close":171.2126},{"date":"2021-05-26","close":172.1033},{"date":"2021-05-27","close":174.213},{"date":"2021-05-28","close":174.7756},{"date":"2021-06-01","close":175.8445},{"date":"2021-06-02","close":173.566},{"date":"2021-06-03","close":172.4749},{"date":"2021-06-04","close":170.857},{"date":"2021-06-07","close":171.2615},{"date":"2021-06-08","close":172.9829},{"date":"2021-06-09","close":171.4684},{"date":"2021-06-10","close":172.7853},{"date":"2021-06-11","close":174.2339},{"date":"2021-06-14","close":171.7694},{"date":"2021-06-15","close":173.3215},{"date":"2021-06-16","close":171.5249},{"date":"2021-06-17","close":169.3144},{"date":"2021-06-18","close":163.1156},{"date":"2021-06-21","close":168.9005},{"date":"2021-06-22","close":169.4273},{"date":"2021-06-23","close":169.0604},{"date":"2021-06-24","close":169.1639},{"date":"2021-06-25","close":169.3144},{"date":"2021-06-28","close":171.8917},{"date":"2021-06-29","close":171.9764},{"date":"2021-06-30","close":173.2086},{"date":"2021-07-01","close":175.1463},{"date":"2021-07-02","close":176.181},{"date":"2021-07-06","close":173.9987},{"date":"2021-07-07","close":178.3915},{"date":"2021-07-08","close":176.1246},{"date":"2021-07-09","close":179.0217},{"date":"2021-07-12","close":181.3263},{"date":"2021-07-13","close":179.8401},{"date":"2021-07-14","close":179.6049},{"date":"2021-07-15","close":180.7807},{"date":"2021-07-16","close":180.8466},{"date":"2021-07-19","close":178.3915},{"date":"2021-07-20","close":184.8161},{"date":"2021-07-21","close":186.8761},{"date":"2021-07-22","close":186.8572},{"date":"2021-07-23","close":189.491},{"date":"2021-07-26","close":187.8919},{"date":"2021-07-27","close":188.8514},{"date":"2021-07-28","close":186.4622},{"date":"2021-07-29","close":190.5821},{"date":"2021-07-30","close":191.5228},{"date":"2021-08-02","close":189.2276},{"date":"2021-08-03","close":194.2976},{"date":"2021-08-04","close":188.3905},{"date":"2021-08-05","close":183.8284},{"date":"2021-08-06","close":185.3052},{"date":"2021-08-09","close":182.3892},{"date":"2021-08-10","close":180.8089},{"date":"2021-08-11","close":181.8531},{"date":"2021-08-12","close":180.4233},{"date":"2021-08-13","close":179.8307},{"date":"2021-08-16","close":183.6121},{"date":"2021-08-17","close":182.1352},{"date":"2021-08-18","close":180.8842},{"date":"2021-08-19","close":182.4363},{"date":"2021-08-20","close":181.9283},{"date":"2021-08-23","close":182.9348},{"date":"2021-08-24","close":184.9195},{"date":"2021-08-25","close":187.6098},{"date":"2021-08-26","close":187.4122},{"date":"2021-08-27","close":186.9795},{"date":"2021-08-30","close":188.1647},{"date":"2021-08-31","close":186.7161},{"date":"2021-09-01","close":186.1329},{"date":"2021-09-02","close":189.6803},{"date":"2021-09-03","close":188.6331},{"date":"2021-09-07","close":182.4724},{"date":"2021-09-08","close":182.5007},{"date":"2021-09-09","close":179.4156},{"date":"2021-09-10","close":179.3213},{"date":"2021-09-13","close":178.0948},{"date":"2021-09-14","close":173.3492},{"date":"2021-09-15","close":176.3966},{"date":"2021-09-16","close":175.1229},{"date":"2021-09-17","close":173.4059},{"date":"2021-09-20","close":172.7171},{"date":"2021-09-21","close":171.2453},{"date":"2021-09-22","close":172.0567},{"date":"2021-09-23","close":175.5663},{"date":"2021-09-24","close":172.8775},{"date":"2021-09-27","close":169.2358},{"date":"2021-09-28","close":166.396},{"date":"2021-09-29","close":166.4338},{"date":"2021-09-30","close":162.8864},{"date":"2021-10-01","close":164.8582},{"date":"2021-10-04","close":165.0657},{"date":"2021-10-05","close":167.4055},{"date":"2021-10-06","close":166.9055},{"date":"2021-10-07","close":167.1885},{"date":"2021-10-08","close":162.292},{"date":"2021-10-11","close":160.3862},{"date":"2021-10-12","close":160.0372},{"date":"2021-10-13","close":160.9806},{"date":"2021-10-14","close":165.1695},{"date":"2021-10-15","close":164.16},{"date":"2021-10-18","close":165.7262},{"date":"2021-10-19","close":165.6413},{"date":"2021-10-20","close":166.5281},{"date":"2021-10-21","close":170.9057},{"date":"2021-10-22","close":170.9151},{"date":"2021-10-25","close":169.8868},{"date":"2021-10-26","close":169.8773},{"date":"2021-10-27","close":167.8018},{"date":"2021-10-28","close":171.4718},{"date":"2021-10-29","close":170.6981},{"date":"2021-11-01","close":171.0755},{"date":"2021-11-02","close":172.6511},{"date":"2021-11-03","close":168.2452},{"date":"2021-11-04","close":170.6698},{"date":"2021-11-05","close":174.2455},{"date":"2021-11-08","close":176.7079},{"date":"2021-11-09","close":178.8212},{"date":"2021-11-10","close":178.7363},{"date":"2021-11-11","close":178.0004},{"date":"2021-11-12","close":182.0006},{"date":"2021-11-15","close":180.3307},{"date":"2021-11-16","close":182.6799},{"date":"2021-11-17","close":183.0479},{"date":"2021-11-18","close":182.6422},{"date":"2021-11-19","close":184.9065},{"date":"2021-11-22","close":185.0103},{"date":"2021-11-23","close":184.5102},{"date":"2021-11-24","close":184.4253},{"date":"2021-11-26","close":183.2649},{"date":"2021-11-29","close":182.0195},{"date":"2021-11-30","close":176.0947},{"date":"2021-12-01","close":174.9531},{"date":"2021-12-02","close":180.3574},{"date":"2021-12-03","close":182.9507},{"date":"2021-12-06","close":183.1778},{"date":"2021-12-07","close":188.0994},{"date":"2021-12-08","close":190.6832},{"date":"2021-12-09","close":190.8536},{"date":"2021-12-10","close":191.838},{"date":"2021-12-13","close":191.412},{"date":"2021-12-14","close":189.1027},{"date":"2021-12-15","close":190.9766},{"date":"2021-12-16","close":191.3363},{"date":"2021-12-17","close":183.935},{"date":"2021-12-20","close":181.5404},{"date":"2021-12-21","close":184.0202},{"date":"2021-12-22","close":185.686},{"date":"2021-12-23","close":186.7365},{"date":"2021-12-27","close":189.3487},{"date":"2021-12-28","close":190.6832},{"date":"2021-12-29","close":191.6676},{"date":"2021-12-30","close":190.0681},{"date":"2021-12-31","close":191.2133},{"date":"2022-01-03","close":184.4177},{"date":"2022-01-04","close":184.5596},{"date":"2022-01-05","close":182.3544},{"date":"2022-01-06","close":184.5881},{"date":"2022-01-07","close":179.1364},{"date":"2022-01-10","close":179.9599},{"date":"2022-01-11","close":183.121},{"date":"2022-01-12","close":184.7868},{"date":"2022-01-13","close":177.9344},{"date":"2022-01-14","close":170.3628},{"date":"2022-01-18","close":168.8768},{"date":"2022-01-19","close":166.293},{"date":"2022-01-20","close":164.4474},{"date":"2022-01-21","close":165.6115},{"date":"2022-01-24","close":166.8135},{"date":"2022-01-25","close":163.6808},{"date":"2022-01-26","close":163.3022},{"date":"2022-01-27","close":160.141},{"date":"2022-01-28","close":162.952},{"date":"2022-01-31","close":163.8322},{"date":"2022-02-01","close":158.2291},{"date":"2022-02-02","close":156.1185},{"date":"2022-02-03","close":152.929},{"date":"2022-02-04","close":150.241},{"date":"2022-02-07","close":148.5658},{"date":"2022-02-08","close":150.5439},{"date":"2022-02-09","close":153.4968},{"date":"2022-02-10","close":147.7991},{"date":"2022-02-11","close":144.0322},{"date":"2022-02-14","close":143.3413},{"date":"2022-02-15","close":145.7548},{"date":"2022-02-16","close":144.4582},{"date":"2022-02-17","close":143.3224},{"date":"2022-02-18","close":144.1742},{"date":"2022-02-22","close":142.6694},{"date":"2022-02-23","close":140.9941},{"date":"2022-02-24","close":143.1331},{"date":"2022-02-25","close":146.4457},{"date":"2022-02-28","close":145.6886},{"date":"2022-03-01","close":143.9186},{"date":"2022-03-02","close":146.9095},{"date":"2022-03-03","close":147.4418},{"date":"2022-03-04","close":143.8297},{"date":"2022-03-07","close":137.3943},{"date":"2022-03-08","close":135.7214},{"date":"2022-03-09","close":143.5065},{"date":"2022-03-10","close":141.4913},{"date":"2022-03-11","close":141.4723},{"date":"2022-03-14","close":143.7061},{"date":"2022-03-15","close":144.7612},{"date":"2022-03-16","close":148.7631},{"date":"2022-03-17","close":149.6471},{"date":"2022-03-18","close":150.8733},{"date":"2022-03-21","close":148.6015},{"date":"2022-03-22","close":149.457},{"date":"2022-03-23","close":145.3315},{"date":"2022-03-24","close":147.0806},{"date":"2022-03-25","close":147.8885},{"date":"2022-03-28","close":149.0292},{"date":"2022-03-29","close":150.4266},{"date":"2022-03-30","close":150.7497},{"date":"2022-03-31","close":145.151},{"date":"2022-04-01","close":147.1947},{"date":"2022-04-04","close":146.3391},{"date":"2022-04-05","close":147.0996},{"date":"2022-04-06","close":144.476},{"date":"2022-04-07","close":144.8373},{"date":"2022-04-08","close":142.3943},{"date":"2022-04-11","close":140.5502},{"date":"2022-04-12","close":139.6472},{"date":"2022-04-13","close":141.6243},{"date":"2022-04-14","close":140.7308},{"date":"2022-04-18","close":138.7441},{"date":"2022-04-19","close":142.3278},{"date":"2022-04-20","close":146.9},{"date":"2022-04-21","close":145.2555},{"date":"2022-04-22","close":141.5293},{"date":"2022-04-25","close":142.0521},{"date":"2022-04-26","close":137.556},{"date":"2022-04-27","close":137.5179},{"date":"2022-04-28","close":138.4684},{"date":"2022-04-29","close":132.9742},{"date":"2022-05-02","close":133.5826},{"date":"2022-05-03","close":132.6035},{"date":"2022-05-04","close":134.229},{"date":"2022-05-05","close":129.9324},{"date":"2022-05-06","close":127.5845},{"date":"2022-05-09","close":127.8792},{"date":"2022-05-10","close":126.7195},{"date":"2022-05-11","close":124.6853},{"date":"2022-05-12","close":127.7842},{"date":"2022-05-13","close":131.1587},{"date":"2022-05-16","close":128.7157},{"date":"2022-05-17","close":130.0465},{"date":"2022-05-18","close":123.6777},{"date":"2022-05-19","close":124.3906},{"date":"2022-05-20","close":124.2576},{"date":"2022-05-23","close":125.0085},{"date":"2022-05-24","close":125.2176},{"date":"2022-05-25","close":127.2803},{"date":"2022-05-26","close":130.0465},{"date":"2022-05-27","close":133.5541},{"date":"2022-05-31","close":131.2347},{"date":"2022-06-01","close":129.5998},{"date":"2022-06-02","close":133.1151},{"date":"2022-06-03","close":132.2458},{"date":"2022-06-06","close":132.0547},{"date":"2022-06-07","close":133.4972},{"date":"2022-06-08","close":131.7013},{"date":"2022-06-09","close":128.2815},{"date":"2022-06-10","close":124.384},{"date":"2022-06-13","close":121.9004},{"date":"2022-06-14","close":121.012},{"date":"2022-06-15","close":122.101},{"date":"2022-06-16","close":116.4745},{"date":"2022-06-17","close":115.5574},{"date":"2022-06-21","close":118.5952},{"date":"2022-06-22","close":119.3689},{"date":"2022-06-23","close":121.8144},{"date":"2022-06-24","close":125.6068},{"date":"2022-06-27","close":125.5972},{"date":"2022-06-28","close":123.1422},{"date":"2022-06-29","close":124.2598},{"date":"2022-06-30","close":124.0592},{"date":"2022-07-01","close":125.4921},{"date":"2022-07-05","close":125.8265},{"date":"2022-07-06","close":125.5399},{"date":"2022-07-07","close":124.919},{"date":"2022-07-08","close":125.2151},{"date":"2022-07-11","close":124.7948},{"date":"2022-07-12","close":124.1548},{"date":"2022-07-13","close":121.9004},{"date":"2022-07-14","close":121.6424},{"date":"2022-07-15","close":123.7631},{"date":"2022-07-18","close":120.8114},{"date":"2022-07-19","close":126.7053},{"date":"2022-07-20","close":127.1925},{"date":"2022-07-21","close":132.1598},{"date":"2022-07-22","close":132.9909},{"date":"2022-07-25","close":132.9718},{"date":"2022-07-26","close":132.7712},{"date":"2022-07-27","close":135.5223},{"date":"2022-07-28","close":138.8753},{"date":"2022-07-29","close":140.4132},{"date":"2022-08-01","close":139.5248},{"date":"2022-08-02","close":138.7129},{"date":"2022-08-03","close":144.1579},{"date":"2022-08-04","close":147.9407},{"date":"2022-08-05","close":147.4344},{"date":"2022-08-08","close":149.0106},{"date":"2022-08-09","close":147.635},{"date":"2022-08-10","close":150.8924},{"date":"2022-08-11","close":151.542},{"date":"2022-08-12","close":156.2419},{"date":"2022-08-15","close":157.9709},{"date":"2022-08-16","close":159.7763},{"date":"2022-08-17","close":158.9739},{"date":"2022-08-18","close":159.4897},{"date":"2022-08-19","close":156.3851},{"date":"2022-08-22","close":152.4877},{"date":"2022-08-23","close":150.7969},{"date":"2022-08-24","close":150.9879},{"date":"2022-08-25","close":154.0161},{"date":"2022-08-26","close":148.6093},{"date":"2022-08-29","close":148.8768},{"date":"2022-08-30","close":147.912},{"date":"2022-08-31","close":147.1765},{"date":"2022-09-01","close":150.4577},{"date":"2022-09-02","close":149.1241},{"date":"2022-09-06","close":150.1699},{"date":"2022-09-07","close":154.6024},{"date":"2022-09-08","close":156.6652},{"date":"2022-09-09","close":157.1833},{"date":"2022-09-12","close":158.6704},{"date":"2022-09-13","close":154.1515},{"date":"2022-09-14","close":153.6718},{"date":"2022-09-15","close":152.7603},{"date":"2022-09-16","close":149.3736},{"date":"2022-09-19","close":152.6644},{"date":"2022-09-20","close":148.4621},{"date":"2022-09-21","close":145.7661},{"date":"2022-09-22","close":141.6597},{"date":"2022-09-23","close":141.5926},{"date":"2022-09-26","close":140.1534},{"date":"2022-09-27","close":138.9829},{"date":"2022-09-28","close":143.3771},{"date":"2022-09-29","close":140.0383},{"date":"2022-09-30","close":138.935},{"date":"2022-10-03","close":144.8642},{"date":"2022-10-04","close":148.3854},{"date":"2022-10-05","close":147.4739},{"date":"2022-10-06","close":145.4207},{"date":"2022-10-07","close":140.4221},{"date":"2022-10-10","close":141.8324},{"date":"2022-10-11","close":141.3335},{"date":"2022-10-12","close":139.1077},{"date":"2022-10-13","close":141.0841},{"date":"2022-10-14","close":136.239},{"date":"2022-10-17","close":141.4391},{"date":"2022-10-18","close":143.8472},{"date":"2022-10-19","close":139.2516},{"date":"2022-10-20","close":134.5695},{"date":"2022-10-21","close":138.9829},{"date":"2022-10-24","close":141.3048},{"date":"2022-10-25","close":147.7138},{"date":"2022-10-26","close":148.0783},{"date":"2022-10-27","close":149.9972},{"date":"2022-10-28","close":154.4106},{"date":"2022-10-31","close":153.1537},{"date":"2022-11-01","close":153.3072},{"date":"2022-11-02","close":154.2858},{"date":"2022-11-03","close":158.0947},{"date":"2022-11-04","close":159.9753},{"date":"2022-11-07","close":160.7812},{"date":"2022-11-08","close":163.0262},{"date":"2022-11-09","close":159.0254},{"date":"2022-11-10","close":169.5983},{"date":"2022-11-11","close":168.9363},{"date":"2022-11-14","close":166.8927},{"date":"2022-11-15","close":169.7039},{"date":"2022-11-16","close":168.8883},{"date":"2022-11-17","close":167.4012},{"date":"2022-11-18","close":169.0898},{"date":"2022-11-21","close":169.0706},{"date":"2022-11-22","close":171.5076},{"date":"2022-11-23","close":172.0737},{"date":"2022-11-25","close":171.6899},{"date":"2022-11-28","close":167.3149},{"date":"2022-11-29","close":167.8905},{"date":"2022-11-30","close":171.1813},{"date":"2022-12-01","close":171.5955},{"date":"2022-12-02","close":172.3948},{"date":"2022-12-05","close":169.5057},{"date":"2022-12-06","close":166.7224},{"date":"2022-12-07","close":168.9086},{"date":"2022-12-08","close":170.6132},{"date":"2022-12-09","close":168.7834},{"date":"2022-12-12","close":168.7353},{"date":"2022-12-13","close":169.7561},{"date":"2022-12-14","close":170.0161},{"date":"2022-12-15","close":164.546},{"date":"2022-12-16","close":164.0645},{"date":"2022-12-19","close":162.5718},{"date":"2022-12-20","close":162.514},{"date":"2022-12-21","close":164.6423},{"date":"2022-12-22","close":163.0437},{"date":"2022-12-23","close":163.6696},{"date":"2022-12-27","close":163.8334},{"date":"2022-12-28","close":161.1946},{"date":"2022-12-29","close":164.1319},{"date":"2022-12-30","close":161.8784},{"date":"2023-01-03","close":165.1912},{"date":"2023-01-04","close":167.8685},{"date":"2023-01-05","close":165.5958},{"date":"2023-01-06","close":171.9037},{"date":"2023-01-09","close":171.4992},{"date":"2023-01-10","close":172.3178},{"date":"2023-01-11","close":173.7816},{"date":"2023-01-12","close":173.7046},{"date":"2023-01-13","close":176.5359},{"date":"2023-01-17","close":173.0978},{"date":"2023-01-18","close":167.3677},{"date":"2023-01-19","close":160.8768},{"date":"2023-01-20","close":163.6022},{"date":"2023-01-23","close":164.6327},{"date":"2023-01-24","close":168.3019},{"date":"2023-01-25","close":167.7915},{"date":"2023-01-26","close":169.0434},{"date":"2023-01-27","close":170.488},{"date":"2023-01-30","close":168.6775},{"date":"2023-01-31","close":172.5008},{"date":"2023-02-01","close":172.1926},{"date":"2023-02-02","close":178.7895},{"date":"2023-02-03","close":179.4155},{"date":"2023-02-06","close":178.1827},{"date":"2023-02-07","close":173.7816},{"date":"2023-02-08","close":176.0255},{"date":"2023-02-09","close":174.8506},{"date":"2023-02-10","close":176.3722},{"date":"2023-02-13","close":179.7428},{"date":"2023-02-14","close":178.8183},{"date":"2023-02-15","close":180.2629},{"date":"2023-02-16","close":177.2389},{"date":"2023-02-17","close":177.3738},{"date":"2023-02-21","close":173.2616},{"date":"2023-02-22","close":173.5986},{"date":"2023-02-23","close":174.9758},{"date":"2023-02-24","close":174.9854},{"date":"2023-02-27","close":177.4797},{"date":"2023-02-28","close":178.1346},{"date":"2023-03-01","close":178.7991},{"date":"2023-03-02","close":180.936},{"date":"2023-03-03","close":187.695},{"date":"2023-03-06","close":185.7128},{"date":"2023-03-07","close":184.5621},{"date":"2023-03-08","close":185.1326},{"date":"2023-03-09","close":182.8313},{"date":"2023-03-10","close":180.0271},{"date":"2023-03-13","close":178.9538},{"date":"2023-03-14","close":182.8506},{"date":"2023-03-15","close":172.6783},{"date":"2023-03-16","close":175.1827},{"date":"2023-03-17","close":171.663},{"date":"2023-03-20","close":175.4051},{"date":"2023-03-21","close":176.9909},{"date":"2023-03-22","close":175.6468},{"date":"2023-03-23","close":176.8652},{"date":"2023-03-24","close":176.0529},{"date":"2023-03-27","close":175.0279},{"date":"2023-03-28","close":176.6525},{"date":"2023-03-29","close":178.9828},{"date":"2023-03-30","close":176.8652},{"date":"2023-03-31","close":177.8998},{"date":"2023-04-03","close":177.6291},{"date":"2023-04-04","close":168.0369},{"date":"2023-04-05","close":164.8557},{"date":"2023-04-06","close":165.0394},{"date":"2023-04-10","close":165.4358},{"date":"2023-04-11","close":165.3875},{"date":"2023-04-12","close":169.1199},{"date":"2023-04-13","close":169.9612},{"date":"2023-04-14","close":169.1972},{"date":"2023-04-17","close":170.6477},{"date":"2023-04-18","close":170.2705},{"date":"2023-04-19","close":170.609},{"date":"2023-04-20","close":170.6187},{"date":"2023-04-21","close":171.0828},{"date":"2023-04-24","close":171.8564},{"date":"2023-04-25","close":172.9297},{"date":"2023-04-26","close":171.8177},{"date":"2023-04-27","close":179.3696},{"date":"2023-04-28","close":179.6693},{"date":"2023-05-01","close":181.4969},{"date":"2023-05-02","close":182.3284},{"date":"2023-05-03","close":171.8661},{"date":"2023-05-04","close":170.1835},{"date":"2023-05-05","close":170.9668},{"date":"2023-05-08","close":170.9088},{"date":"2023-05-09","close":171.9337},{"date":"2023-05-10","close":172.7749},{"date":"2023-05-11","close":170.9958},{"date":"2023-05-12","close":171.8564},{"date":"2023-05-15","close":172.2625},{"date":"2023-05-16","close":167.157},{"date":"2023-05-17","close":169.2069},{"date":"2023-05-18","close":169.381},{"date":"2023-05-19","close":167.5535},{"date":"2023-05-22","close":165.5712},{"date":"2023-05-23","close":162.4673},{"date":"2023-05-24","close":160.7171},{"date":"2023-05-25","close":161.9741},{"date":"2023-05-26","close":161.2876},{"date":"2023-05-30","close":161.0749},{"date":"2023-05-31","close":157.8356},{"date":"2023-06-01","close":161.1675},{"date":"2023-06-02","close":168.0646},{"date":"2023-06-05","close":167.4817},{"date":"2023-06-06","close":169.7451},{"date":"2023-06-07","close":171.1245},{"date":"2023-06-08","close":171.824},{"date":"2023-06-09","close":171.1925},{"date":"2023-06-12","close":170.7457},{"date":"2023-06-13","close":175.865},{"date":"2023-06-14","close":176.1953},{"date":"2023-06-15","close":179.9547},{"date":"2023-06-16","close":181.713},{"date":"2023-06-20","close":180.4015},{"date":"2023-06-21","close":180.6444},{"date":"2023-06-22","close":179.5759},{"date":"2023-06-23","close":180.8387},{"date":"2023-06-26","close":181.169},{"date":"2023-06-27","close":182.9564},{"date":"2023-06-28","close":181.4021},{"date":"2023-06-29","close":184.5592},{"date":"2023-06-30","close":185.7929},{"date":"2023-07-03","close":185.7346},{"date":"2023-07-05","close":184.3455},{"date":"2023-07-06","close":184.3843},{"date":"2023-07-07","close":183.7821},{"date":"2023-07-10","close":188.066},{"date":"2023-07-11","close":188.3768},{"date":"2023-07-12","close":188.9209},{"date":"2023-07-13","close":189.8534},{"date":"2023-07-14","close":190.6986},{"date":"2023-07-17","close":193.1659},{"date":"2023-07-18","close":193.5059},{"date":"2023-07-19","close":190.2517},{"date":"2023-07-20","close":190.0283},{"date":"2023-07-21","close":188.3477},{"date":"2023-07-24","close":188.9111},{"date":"2023-07-25","close":188.8723},{"date":"2023-07-26","close":188.7266},{"date":"2023-07-27","close":191.4854},{"date":"2023-07-28","close":192.8842},{"date":"2023-07-31","close":193.7391},{"date":"2023-08-01","close":193.3408},{"date":"2023-08-02","close":199.1984},{"date":"2023-08-03","close":199.383},{"date":"2023-08-04","close":198.3533},{"date":"2023-08-07","close":202.3944},{"date":"2023-08-08","close":199.6647},{"date":"2023-08-09","close":196.2745},{"date":"2023-08-10","close":196.3522},{"date":"2023-08-11","close":197.3527},{"date":"2023-08-14","close":198.9944},{"date":"2023-08-15","close":197.2362},{"date":"2023-08-16","close":197.3236},{"date":"2023-08-17","close":191.9808},{"date":"2023-08-18","close":191.3203},{"date":"2023-08-21","close":192.7482},{"date":"2023-08-22","close":191.5923},{"date":"2023-08-23","close":195.711},{"date":"2023-08-24","close":193.6517},{"date":"2023-08-25","close":196.7893},{"date":"2023-08-28","close":197.7899},{"date":"2023-08-29","close":199.8882},{"date":"2023-08-30","close":200.0436},{"date":"2023-08-31","close":200.1216},{"date":"2023-09-01","close":200.0923},{"date":"2023-09-05","close":195.5197},{"date":"2023-09-06","close":199.0881},{"date":"2023-09-07","close":201.3403},{"date":"2023-09-08","close":200.7845},{"date":"2023-09-11","close":205.1329},{"date":"2023-09-12","close":203.2414},{"date":"2023-09-13","close":202.13},{"date":"2023-09-14","close":196.9919},{"date":"2023-09-15","close":197.4209},{"date":"2023-09-18","close":198.6299},{"date":"2023-09-19","close":198.0254},{"date":"2023-09-20","close":196.2022},{"date":"2023-09-21","close":193.0628},{"date":"2023-09-22","close":195.432},{"date":"2023-09-25","close":196.1339},{"date":"2023-09-26","close":192.3608},{"date":"2023-09-27","close":195.0517},{"date":"2023-09-28","close":199.0783},{"date":"2023-09-29","close":197.8304},{"date":"2023-10-02","close":193.1408},{"date":"2023-10-03","close":191.3468},{"date":"2023-10-04","close":195.3735},{"date":"2023-10-05","close":195.7927},{"date":"2023-10-06","close":199.1856},{"date":"2023-10-09","close":199.1953},{"date":"2023-10-10","close":203.3292},{"date":"2023-10-11","close":206.0104},{"date":"2023-10-12","close":201.6815},{"date":"2023-10-13","close":199.5658},{"date":"2023-10-16","close":202.8905},{"date":"2023-10-17","close":203.9532},{"date":"2023-10-18","close":191.0739},{"date":"2023-10-19","close":186.5305},{"date":"2023-10-20","close":182.5819},{"date":"2023-10-23","close":183.1962},{"date":"2023-10-24","close":181.8897},{"date":"2023-10-25","close":179.8033},{"date":"2023-10-26","close":182.7379},{"date":"2023-10-27","close":180.0665},{"date":"2023-10-30","close":183.3716},{"date":"2023-10-31","close":185.5458},{"date":"2023-11-01","close":208.1553},{"date":"2023-11-02","close":207.775},{"date":"2023-11-03","close":212.5426},{"date":"2023-11-06","close":211.6847},{"date":"2023-11-07","close":214.1708},{"date":"2023-11-08","close":216.2865},{"date":"2023-11-09","close":215.4578},{"date":"2023-11-10","close":219.8354},{"date":"2023-11-13","close":218.8214},{"date":"2023-11-14","close":223.316},{"date":"2023-11-15","close":220.0596},{"date":"2023-11-16","close":220.8688},{"date":"2023-11-17","close":222.8968},{"date":"2023-11-20","close":221.2686},{"date":"2023-11-21","close":220.3716},{"date":"2023-11-22","close":221.7659},{"date":"2023-11-24","close":222.8383},{"date":"2023-11-27","close":220.3229},{"date":"2023-11-28","close":217.1347},{"date":"2023-11-29","close":217.0567},{"date":"2023-11-30","close":220.51},{"date":"2023-12-01","close":222.5839},{"date":"2023-12-04","close":223.5132},{"date":"2023-12-05","close":224.5893},{"date":"2023-12-06","close":225.46},{"date":"2023-12-07","close":226.3208},{"date":"2023-12-08","close":228.9133},{"date":"2023-12-11","close":232.2296},{"date":"2023-12-12","close":234.1176},{"date":"2023-12-13","close":232.8752},{"date":"2023-12-14","close":233.7067},{"date":"2023-12-15","close":234.7046},{"date":"2023-12-18","close":234.8806},{"date":"2023-12-19","close":236.5339},{"date":"2023-12-20","close":233.3643},{"date":"2023-12-21","close":238.1089},{"date":"2023-12-22","close":237.1306},{"date":"2023-12-26","close":238.4415},{"date":"2023-12-27","close":238.647},{"date":"2023-12-28","close":238.51},{"date":"2023-12-29","close":238.5981},{"date":"2024-01-02","close":235.3991},{"date":"2024-01-03","close":230.8306},{"date":"2024-01-04","close":234.4796},{"date":"2024-01-05","close":235.3306},{"date":"2024-01-08","close":237.8448},{"date":"2024-01-09","close":239.1752},{"date":"2024-01-10","close":240.535},{"date":"2024-01-11","close":240.6426},{"date":"2024-01-12","close":240.7991},{"date":"2024-01-16","close":240.1828},{"date":"2024-01-17","close":239.1165},{"date":"2024-01-18","close":241.9535},{"date":"2024-01-19","close":243.5089},{"date":"2024-01-22","close":247.1383},{"date":"2024-01-23","close":247.647},{"date":"2024-01-24","close":245.6709},{"date":"2024-01-25","close":246.6393},{"date":"2024-01-26","close":246.0426},{"date":"2024-01-29","close":249.222},{"date":"2024-01-30","close":252.147},{"date":"2024-01-31","close":246.5709},{"date":"2024-02-01","close":264.8546},{"date":"2024-02-02","close":270.7633},{"date":"2024-02-05","close":265.8915},{"date":"2024-02-06","close":264.3557},{"date":"2024-02-07","close":267.4861},{"date":"2024-02-08","close":264.072},{"date":"2024-02-09","close":269.4524},{"date":"2024-02-12","close":266.1068},{"date":"2024-02-13","close":263.5143},{"date":"2024-02-14","close":266.8796},{"date":"2024-02-15","close":267.0263},{"date":"2024-02-16","close":266.2535},{"date":"2024-02-20","close":270.1567},{"date":"2024-02-21","close":270.5579},{"date":"2024-02-22","close":276.1437},{"date":"2024-02-23","close":275.6937},{"date":"2024-02-26","close":278.6382},{"date":"2024-02-27","close":277.3568},{"date":"2024-02-28","close":277.4742},{"date":"2024-02-29","close":276.6598},{"date":"2024-03-01","close":280.5943},{"date":"2024-03-04","close":282.7038},{"date":"2024-03-05","close":278.7104},{"date":"2024-03-06","close":280.9475},{"date":"2024-03-07","close":282.0366},{"date":"2024-03-08","close":279.4856},{"date":"2024-03-11","close":277.5919},{"date":"2024-03-12","close":282.2917},{"date":"2024-03-13","close":280.5452},{"date":"2024-03-14","close":286.4421},{"date":"2024-03-15","close":285.9221},{"date":"2024-03-18","close":286.2752},{"date":"2024-03-19","close":289.4738},{"date":"2024-03-20","close":292.9962},{"date":"2024-03-21","close":298.167},{"date":"2024-03-22","close":294.6348},{"date":"2024-03-25","close":293.9872},{"date":"2024-03-26","close":293.6438},{"date":"2024-03-27","close":294.0657},{"date":"2024-03-28","close":294.5465},{"date":"2024-04-01","close":291.1418},{"date":"2024-04-02","close":291.9072},{"date":"2024-04-03","close":295.665},{"date":"2024-04-04","close":291.9072},{"date":"2024-04-05","close":298.9323},{"date":"2024-04-08","close":298.1179},{"date":"2024-04-09","close":295.5473},{"date":"2024-04-10","close":292.9178},{"date":"2024-04-11","close":291.6422},{"date":"2024-04-12","close":291.3675},{"date":"2024-04-15","close":288.3455},{"date":"2024-04-16","close":290.0626},{"date":"2024-04-17","close":287.5703},{"date":"2024-04-18","close":284.1068},{"date":"2024-04-19","close":282.8412},{"date":"2024-04-22","close":285.6669},{"date":"2024-04-23","close":289.5327},{"date":"2024-04-24","close":290.9063},{"date":"2024-04-25","close":293.7321},{"date":"2024-04-26","close":298.7949},{"date":"2024-04-29","close":295.1941},{"date":"2024-04-30","close":311.3637},{"date":"2024-05-01","close":309.0481},{"date":"2024-05-02","close":310.8241},{"date":"2024-05-03","close":313.277},{"date":"2024-05-06","close":319.6055},{"date":"2024-05-07","close":319.7527},{"date":"2024-05-08","close":321.4305},{"date":"2024-05-09","close":326.6503},{"date":"2024-05-10","close":325.728},{"date":"2024-05-13","close":320.4886},{"date":"2024-05-14","close":323.8441},{"date":"2024-05-15","close":326.0321},{"date":"2024-05-16","close":318.6047},{"date":"2024-05-17","close":322.4509},{"date":"2024-05-20","close":324.6781},{"date":"2024-05-21","close":329.2602},{"date":"2024-05-22","close":327.2488},{"date":"2024-05-23","close":326.6503},{"date":"2024-05-24","close":331.5562},{"date":"2024-05-28","close":322.1271},{"date":"2024-05-29","close":316.0046},{"date":"2024-05-30","close":318.8794},{"date":"2024-05-31","close":321.2931},{"date":"2024-06-03","close":315.4454},{"date":"2024-06-04","close":313.5125},{"date":"2024-06-05","close":317.1624},{"date":"2024-06-06","close":312.4626},{"date":"2024-06-07","close":313.8497},{"date":"2024-06-10","close":319.8015},{"date":"2024-06-11","close":319.8408},{"date":"2024-06-12","close":326.737},{"date":"2024-06-13","close":328.1536},{"date":"2024-06-14","close":324.2874},{"date":"2024-06-17","close":329.8654},{"date":"2024-06-18","close":339.7719},{"date":"2024-06-20","close":330.4753},{"date":"2024-06-21","close":328.6947},{"date":"2024-06-24","close":332.6494},{"date":"2024-06-25","close":330.1507},{"date":"2024-06-26","close":324.4055},{"date":"2024-06-27","close":328.2323},{"date":"2024-06-28","close":323.589},{"date":"2024-07-01","close":316.1418},{"date":"2024-07-02","close":319.5555},{"date":"2024-07-03","close":325.9106},{"date":"2024-07-05","close":326.2943},{"date":"2024-07-08","close":328.1044},{"date":"2024-07-09","close":328.3209},{"date":"2024-07-10","close":335.2859},{"date":"2024-07-11","close":338.9651},{"date":"2024-07-12","close":338.2274},{"date":"2024-07-15","close":335.463},{"date":"2024-07-16","close":340.6966},{"date":"2024-07-17","close":329.9932},{"date":"2024-07-18","close":325.0056},{"date":"2024-07-19","close":324.7794},{"date":"2024-07-22","close":331.6263},{"date":"2024-07-23","close":339.3586},{"date":"2024-07-24","close":327.4355},{"date":"2024-07-25","close":316.9879},{"date":"2024-07-26","close":324.3563},{"date":"2024-07-29","close":326.4517},{"date":"2024-07-30","close":323.4906},{"date":"2024-07-31","close":328.8521},{"date":"2024-08-01","close":327.9175},{"date":"2024-08-02","close":313.2791},{"date":"2024-08-05","close":309.108},{"date":"2024-08-06","close":317.6667},{"date":"2024-08-07","close":318.2274},{"date":"2024-08-08","close":322.3101},{"date":"2024-08-09","close":327.278},{"date":"2024-08-12","close":327.4847},{"date":"2024-08-13","close":333.8889},{"date":"2024-08-14","close":340.1063},{"date":"2024-08-15","close":342.2017},{"date":"2024-08-16","close":335.7581},{"date":"2024-08-19","close":341.3557},{"date":"2024-08-20","close":342.0246},{"date":"2024-08-21","close":345.9499},{"date":"2024-08-22","close":345.0153},{"date":"2024-08-23","close":347.1796},{"date":"2024-08-26","close":344.9366},{"date":"2024-08-27","close":346.8353},{"date":"2024-08-28","close":346.5992},{"date":"2024-08-29","close":349.2553},{"date":"2024-08-30","close":355.7875},{"date":"2024-09-03","close":340.5589},{"date":"2024-09-04","close":340.9032},{"date":"2024-09-05","close":337.3419},{"date":"2024-09-06","close":337.342},{"date":"2024-09-09","close":340.5273},{"date":"2024-09-10","close":341.3459},{"date":"2024-09-11","close":349.4128},{"date":"2024-09-12","close":354.6987},{"date":"2024-09-13","close":359.1957},{"date":"2024-09-16","close":363.7912},{"date":"2024-09-17","close":369.4223},{"date":"2024-09-18","close":366.454},{"date":"2024-09-19","close":376.1185},{"date":"2024-09-20","close":379.6095},{"date":"2024-09-23","close":382.0257},{"date":"2024-09-24","close":378.4459},{"date":"2024-09-25","close":382.3413},{"date":"2024-09-26","close":381.2269},{"date":"2024-09-27","close":378.6431},{"date":"2024-09-30","close":383.3571},{"date":"2024-10-01","close":381.286},{"date":"2024-10-02","close":382.4892},{"date":"2024-10-03","close":381.5819},{"date":"2024-10-04","close":382.9921},{"date":"2024-10-07","close":384.9349},{"date":"2024-10-08","close":391.0197},{"date":"2024-10-09","close":394.1951},{"date":"2024-10-10","close":388.0217},{"date":"2024-10-11","close":394.3332},{"date":"2024-10-14","close":399.3726},{"date":"2024-10-15","close":392.0058},{"date":"2024-10-16","close":389.777},{"date":"2024-10-17","close":394.6093},{"date":"2024-10-18","close":396.9762},{"date":"2024-10-21","close":395.2602},{"date":"2024-10-22","close":386.7791},{"date":"2024-10-23","close":390.3589},{"date":"2024-10-24","close":387.1439},{"date":"2024-10-25","close":387.1439},{"date":"2024-10-28","close":387.3313},{"date":"2024-10-29","close":385.1913},{"date":"2024-10-30","close":370.3296},{"date":"2024-10-31","close":365.0437},{"date":"2024-11-01","close":370.9509},{"date":"2024-11-04","close":371.7793},{"date":"2024-11-05","close":384.8954},{"date":"2024-11-06","close":386.4438},{"date":"2024-11-07","close":390.4477},{"date":"2024-11-08","close":404.905},{"date":"2024-11-11","close":409.185},{"date":"2024-11-12","close":405.4573},{"date":"2024-11-13","close":409.2639},{"date":"2024-11-14","close":404.4514},{"date":"2024-11-15","close":401.8577},{"date":"2024-11-18","close":403.6131},{"date":"2024-11-19","close":407.3211},{"date":"2024-11-20","close":405.477},{"date":"2024-11-21","close":409.6485},{"date":"2024-11-22","close":411.7195},{"date":"2024-11-25","close":407.6071},{"date":"2024-11-26","close":413.3467},{"date":"2024-11-27","close":410.3389},{"date":"2024-11-29","close":410.4671},{"date":"2024-12-02","close":409.0568},{"date":"2024-12-03","close":406.8576},{"date":"2024-12-04","close":411.7097},{"date":"2024-12-05","close":409.3231},{"date":"2024-12-06","close":407.3072},{"date":"2024-12-09","close":396.8918},{"date":"2024-12-10","close":392.7217},{"date":"2024-12-11","close":395.3997},{"date":"2024-12-12","close":394.9352},{"date":"2024-12-13","close":394.6388},{"date":"2024-12-16","close":393.6605},{"date":"2024-12-17","close":387.1583},{"date":"2024-12-18","close":373.976},{"date":"2024-12-19","close":372.4443},{"date":"2024-12-20","close":372.6518},{"date":"2024-12-23","close":373.0273},{"date":"2024-12-24","close":375.4384},{"date":"2024-12-26","close":373.5708},{"date":"2024-12-27","close":369.1141},{"date":"2024-12-30","close":366.4757},{"date":"2024-12-31","close":364.9836},{"date":"2025-01-02","close":369.4204},{"date":"2025-01-03","close":376.6045},{"date":"2025-01-06","close":378.986},{"date":"2025-01-07","close":375.4681},{"date":"2025-01-08","close":381.5355},{"date":"2025-01-10","close":372.6617},{"date":"2025-01-13","close":372.5234},{"date":"2025-01-14","close":378.1856},{"date":"2025-01-15","close":380.992},{"date":"2025-01-16","close":384.2629},{"date":"2025-01-17","close":384.589},{"date":"2025-01-21","close":392.4549},{"date":"2025-01-22","close":394.8364},{"date":"2025-01-23","close":395.5578},{"date":"2025-01-24","close":396.121},{"date":"2025-01-27","close":363.274},{"date":"2025-01-28","close":361.436},{"date":"2025-01-29","close":359.6968},{"date":"2025-01-30","close":361.9894},{"date":"2025-01-31","close":358.4616},{"date":"2025-02-03","close":356.2579},{"date":"2025-02-04","close":351.2874},{"date":"2025-02-05","close":353.5898},{"date":"2025-02-06","close":353.4713},{"date":"2025-02-07","close":351.9297},{"date":"2025-02-10","close":356.1789},{"date":"2025-02-11","close":360.4577},{"date":"2025-02-12","close":357.3845},{"date":"2025-02-13","close":357.009},{"date":"2025-02-14","close":358.9656},{"date":"2025-02-18","close":358.6197},{"date":"2025-02-19","close":366.1694},{"date":"2025-02-20","close":362.3056},{"date":"2025-02-21","close":350.6352},{"date":"2025-02-24","close":342.7792},{"date":"2025-02-25","close":344.6567},{"date":"2025-02-26","close":346.5639},{"date":"2025-02-27","close":340.2099},{"date":"2025-02-28","close":349.5186},{"date":"2025-03-03","close":342.1467},{"date":"2025-03-04","close":339.1427},{"date":"2025-03-05","close":344.5283},{"date":"2025-03-06","close":337.6901},{"date":"2025-03-07","close":341.624},{"date":"2025-03-10","close":335.2822},{"date":"2025-03-11","close":330.9222},{"date":"2025-03-12","close":336.283},{"date":"2025-03-13","close":335.8173},{"date":"2025-03-14","close":344.6363},{"date":"2025-03-17","close":347.7477},{"date":"2025-03-18","close":340.9303},{"date":"2025-03-19","close":346.8757},{"date":"2025-03-20","close":346.1524},{"date":"2025-03-21","close":343.9824},{"date":"2025-03-24","close":354.3471},{"date":"2025-03-25","close":360.6889},{"date":"2025-03-26","close":348.8575},{"date":"2025-03-27","close":343.4472},{"date":"2025-03-28","close":328.98},{"date":"2025-03-31","close":333.8553},{"date":"2025-04-01","close":338.5422},{"date":"2025-04-02","close":344.775},{"date":"2025-04-03","close":328.0288},{"date":"2025-04-04","close":315.2163},{"date":"2025-04-07","close":313.294},{"date":"2025-04-08","close":312.3427},{"date":"2025-04-09","close":339.6818},{"date":"2025-04-10","close":335.2524},{"date":"2025-04-11","close":342.6644},{"date":"2025-04-14","close":344.3291},{"date":"2025-04-15","close":340.8312},{"date":"2025-04-16","close":327.6324},{"date":"2025-04-17","close":330.1295},{"date":"2025-04-21","close":319.4376},{"date":"2025-04-22","close":329.5944},{"date":"2025-04-23","close":332.8148},{"date":"2025-04-24","close":339.9196},{"date":"2025-04-25","close":344.8048},{"date":"2025-04-28","close":348.1243},{"date":"2025-04-29","close":350.225},{"date":"2025-04-30","close":379.8233},{"date":"2025-05-01","close":389.0486},{"date":"2025-05-02","close":395.9552},{"date":"2025-05-05","close":399.2351},{"date":"2025-05-06","close":402.9807},{"date":"2025-05-07","close":403.5356},{"date":"2025-05-08","close":401.9601},{"date":"2025-05-09","close":401.0484},{"date":"2025-05-12","close":412.3646},{"date":"2025-05-13","close":418.0325},{"date":"2025-05-14","close":415.8427},{"date":"2025-05-15","close":418.5082},{"date":"2025-05-16","close":425.1869},{"date":"2025-05-19","close":426.8912},{"date":"2025-05-20","close":425.8904},{"date":"2025-05-21","close":420.9953},{"date":"2025-05-22","close":420.4008},{"date":"2025-05-23","close":419.4396},{"date":"2025-05-27","close":432.3015},{"date":"2025-05-28","close":429.0018},{"date":"2025-05-29","close":428.3578},{"date":"2025-05-30","close":426.3561},{"date":"2025-06-02","close":426.4453},{"date":"2025-06-03","close":428.8136},{"date":"2025-06-04","close":428.6848},{"date":"2025-06-05","close":426.9011},{"date":"2025-06-06","close":425.9577},{"date":"2025-06-09","close":424.8057},{"date":"2025-06-10","close":418.7579},{"date":"2025-06-11","close":420.0291},{"date":"2025-06-12","close":421.3697},{"date":"2025-06-13","close":418.4699},{"date":"2025-06-16","close":423.6537},{"date":"2025-06-17","close":419.0261},{"date":"2025-06-18","close":416.9505},{"date":"2025-06-20","close":416.7917},{"date":"2025-06-23","close":423.9616},{"date":"2025-06-24","close":426.0471},{"date":"2025-06-25","close":424.5674},{"date":"2025-06-26","close":426.2159},{"date":"2025-06-27","close":429.2945},{"date":"2025-06-30","close":434.379},{"date":"2025-07-01","close":431.1614},{"date":"2025-07-02","close":429.7115},{"date":"2025-07-03","close":434.3591},{"date":"2025-07-07","close":431.5884},{"date":"2025-07-08","close":423.9319},{"date":"2025-07-09","close":430.6053},{"date":"2025-07-10","close":431.5189},{"date":"2025-07-11","close":434.4683},{"date":"2025-07-14","close":436.1466},{"date":"2025-07-15","close":433.3362},{"date":"2025-07-16","close":433.9519},{"date":"2025-07-17","close":446.9413},{"date":"2025-07-18","close":444.2302},{"date":"2025-07-21","close":439.4138},{"date":"2025-07-22","close":444.5778},{"date":"2025-07-23","close":456.1669},{"date":"2025-07-24","close":458.5304},{"date":"2025-07-25","close":468.7988},{"date":"2025-07-28","close":469.2655},{"date":"2025-07-29","close":466.5819},{"date":"2025-07-30","close":427.4112},{"date":"2025-07-31","close":433.9892},{"date":"2025-08-01","close":435.1482},{"date":"2025-08-04","close":429.9175},{"date":"2025-08-05","close":424.7562},{"date":"2025-08-06","close":423.0424},{"date":"2025-08-07","close":424.1123},{"date":"2025-08-08","close":426.0738},{"date":"2025-08-11","close":424.0726},{"date":"2025-08-12","close":434.851},{"date":"2025-08-13","close":430.8091},{"date":"2025-08-14","close":424.5283},{"date":"2025-08-15","close":419.476},{"date":"2025-08-18","close":424.8751},{"date":"2025-08-19","close":424.7859},{"date":"2025-08-20","close":422.3192},{"date":"2025-08-21","close":418.3268},{"date":"2025-08-22","close":420.1496},{"date":"2025-08-25","close":415.7115},{"date":"2025-08-26","close":422.2102},{"date":"2025-08-27","close":420.2289},{"date":"2025-08-28","close":420.536},{"date":"2025-08-29","close":411.7191},{"date":"2025-09-02","close":407.0927},{"date":"2025-09-03","close":404.4972},{"date":"2025-09-04","close":409.292},{"date":"2025-09-05","close":410.8968},{"date":"2025-09-08","close":411.989},{"date":"2025-09-09","close":406.5082},{"date":"2025-09-10","close":414.3621},{"date":"2025-09-11","close":411.9394},{"date":"2025-09-12","close":397.9294},{"date":"2025-09-15","close":399.5876},{"date":"2025-09-16","close":397.1549},{"date":"2025-09-17","close":396.1322},{"date":"2025-09-18","close":399.6372},{"date":"2025-09-19","close":403.6982},{"date":"2025-09-22","close":404.7408},{"date":"2025-09-23","close":402.2883},{"date":"2025-09-24","close":401.2259},{"date":"2025-09-25","close":403.5195},{"date":"2025-09-26","close":412.2869},{"date":"2025-09-29","close":411.4429},{"date":"2025-09-30","close":418.9692},{"date":"2025-10-01","close":422.3948},{"date":"2025-10-02","close":420.5281},{"date":"2025-10-03","close":421.0841},{"date":"2025-10-06","close":421.7593},{"date":"2025-10-07","close":420.1111},{"date":"2025-10-08","close":423.348},{"date":"2025-10-09","close":415.6727},{"date":"2025-10-10","close":411.2046},{"date":"2025-10-13","close":415.7919},{"date":"2025-10-14","close":421.0345},{"date":"2025-10-15","close":419.4557},{"date":"2025-10-16","close":412.972},{"date":"2025-10-17","close":412.8727},{"date":"2025-10-20","close":415.4047},{"date":"2025-10-21","close":421.1933},{"date":"2025-10-22","close":405.6046},{"date":"2025-10-23","close":412.9025},{"date":"2025-10-24","close":422.8515},{"date":"2025-10-27","close":425.2444},{"date":"2025-10-28","close":423.338},{"date":"2025-10-29","close":424.4501},{"date":"2025-10-30","close":443.2062},{"date":"2025-10-31","close":445.47},{"date":"2025-11-03","close":443.1466},{"date":"2025-11-04","close":429.921},{"date":"2025-11-05","close":433.0686},{"date":"2025-11-06","close":432.5125},{"date":"2025-11-07","close":431.4203},{"date":"2025-11-10","close":430.4274},{"date":"2025-11-11","close":418.6515},{"date":"2025-11-12","close":418.7607},{"date":"2025-11-13","close":411.9096},{"date":"2025-11-14","close":415.1961},{"date":"2025-11-17","close":410.8472},{"date":"2025-11-18","close":404.155},{"date":"2025-11-19","close":403.9465},{"date":"2025-11-20","close":397.2244},{"date":"2025-11-21","close":407.1933},{"date":"2025-11-24","close":407.0344},{"date":"2025-11-25","close":415.8515},{"date":"2025-11-26","close":416.6657},{"date":"2025-11-28","close":418.4926},{"date":"2025-12-01","close":407.2528},{"date":"2025-12-02","close":408.3053},{"date":"2025-12-03","close":406.1706},{"date":"2025-12-04","close":402.4769},{"date":"2025-12-05","close":399.5181},{"date":"2025-12-08","close":395.3779},{"date":"2025-12-09","close":397.0996},{"date":"2025-12-10","close":397.239},{"date":"2025-12-11","close":401.4588},{"date":"2025-12-12","close":389.3268},{"date":"2025-12-15","close":392.9893},{"date":"2025-12-16","close":394.0741},{"date":"2025-12-17","close":380.4792},{"date":"2025-12-18","close":383.3853},{"date":"2025-12-19","close":387.9833},{"date":"2025-12-22","close":388.0032},{"date":"2025-12-23","close":391.8647},{"date":"2025-12-24","close":391.3074},{"date":"2025-12-26","close":390.7202},{"date":"2025-12-29","close":392.3125},{"date":"2025-12-30","close":389.8444},{"date":"2025-12-31","close":387.3463},{"date":"2026-01-02","close":396.1044},{"date":"2026-01-05","close":389.1079},{"date":"2026-01-06","close":379.2849},{"date":"2026-01-07","close":374.6371},{"date":"2026-01-08","close":376.5579},{"date":"2026-01-09","close":379.882},{"date":"2026-01-12","close":383.6341},{"date":"2026-01-13","close":389.2174},{"date":"2026-01-14","close":384.0023},{"date":"2026-01-15","close":385.4255},{"date":"2026-01-16","close":387.6747},{"date":"2026-01-20","close":385.4852},{"date":"2026-01-21","close":393.4471},{"date":"2026-01-22","close":388.2719},{"date":"2026-01-23","close":384.3805},{"date":"2026-01-26","close":392.2827},{"date":"2026-01-27","close":390.4315},{"date":"2026-01-28","close":392.3225},{"date":"2026-01-29","close":424.0407},{"date":"2026-01-30","close":418.5769},{"date":"2026-02-02","close":423.0654},{"date":"2026-02-03","close":433.2865},{"date":"2026-02-04","close":439.0986},{"date":"2026-02-05","close":434.0727},{"date":"2026-02-06","close":452.5941},{"date":"2026-02-09","close":457.6001},{"date":"2026-02-10","close":459.1825},{"date":"2026-02-11","close":470.2894},{"date":"2026-02-12","close":458.257},{"date":"2026-02-13","close":463.054},{"date":"2026-02-17","close":468.1795},{"date":"2026-02-18","close":457.2518},{"date":"2026-02-19","close":461.4815},{"date":"2026-02-20","close":464.8952},{"date":"2026-02-23","close":457.7494},{"date":"2026-02-24","close":461.5213},{"date":"2026-02-25","close":457.829},{"date":"2026-02-26","close":454.9627},{"date":"2026-02-27","close":460.1181},{"date":"2026-03-02","close":463.9497},{"date":"2026-03-03","close":443.7066},{"date":"2026-03-04","close":442.9303},{"date":"2026-03-05","close":434.2817},{"date":"2026-03-06","close":422.1597},{"date":"2026-03-09","close":426.5396},{"date":"2026-03-10","close":432.6755},{"date":"2026-03-11","close":431.4284},{"date":"2026-03-12","close":420.8527},{"date":"2026-03-13","close":421.4314},{"date":"2026-03-16","close":420.5334},{"date":"2026-03-17","close":424.3846},{"date":"2026-03-18","close":425.7215},{"date":"2026-03-19","close":422.0599},{"date":"2026-03-20","close":409.419},{"date":"2026-03-23","close":423.9656},{"date":"2026-03-24","close":429.0938},{"date":"2026-03-25","close":433.0048},{"date":"2026-03-26","close":406.1964},{"date":"2026-03-27","close":409.2893},{"date":"2026-03-30","close":403.0037},{"date":"2026-03-31","close":415.7844},{"date":"2026-04-01","close":427.1582},{"date":"2026-04-02","close":426.0907},{"date":"2026-04-06","close":429.9019},{"date":"2026-04-07","close":430.8597},{"date":"2026-04-08","close":448.4393},{"date":"2026-04-09","close":459.0549},{"date":"2026-04-10","close":464.6421},{"date":"2026-04-13","close":471.8555},{"date":"2026-04-14","close":469.4909},{"date":"2026-04-15","close":461.4993},{"date":"2026-04-16","close":459.2145},{"date":"2026-04-17","close":475.0182},{"date":"2026-04-20","close":476.1456},{"date":"2026-04-21","close":478.0213},{"date":"2026-04-22","close":476.0957},{"date":"2026-04-23","close":484.4166},{"date":"2026-04-24","close":485.3046},{"date":"2026-04-27","close":484.7858},{"date":"2026-04-28","close":479.6476},{"date":"2026-04-29","close":478.2707},{"date":"2026-04-30","close":491.4105},{"date":"2026-05-01","close":485.3644},{"date":"2026-05-04","close":485.3844},{"date":"2026-05-05","close":476.3551},{"date":"2026-05-06","close":487.0605},{"date":"2026-05-07","close":468.7327},{"date":"2026-05-08","close":465.101},{"date":"2026-05-11","close":475.4073},{"date":"2026-05-12","close":466.5876},{"date":"2026-05-13","close":469.9399},{"date":"2026-05-14","close":480.5655},{"date":"2026-05-15","close":465.53},{"date":"2026-05-18","close":459.3642},{"date":"2026-05-19","close":446.9827},{"date":"2026-05-20","close":450.6542},{"date":"2026-05-21","close":446.6135},{"date":"2026-05-22","close":449.9858},{"date":"2026-05-26","close":460.3719},{"date":"2026-05-27","close":456.6305},{"date":"2026-05-28","close":451.2229},{"date":"2026-05-29","close":450.2651},{"date":"2026-06-01","close":447.4416},{"date":"2026-06-02","close":457.8676},{"date":"2026-06-03","close":464.7718},{"date":"2026-06-04","close":462.6965},{"date":"2026-06-05","close":456.84},{"date":"2026-06-08","close":458.92},{"date":"2026-06-09","close":470.76},{"date":"2026-06-10","close":449.12},{"date":"2026-06-11","close":460.14},{"date":"2026-06-12","close":458.25},{"date":"2026-06-15","close":472.54},{"date":"2026-06-16","close":475.34},{"date":"2026-06-17","close":472.51},{"date":"2026-06-18","close":483.4},{"date":"2026-06-22","close":491.59},{"date":"2026-06-23","close":474.34},{"date":"2026-06-24","close":483.15},{"date":"2026-06-25","close":503.46},{"date":"2026-06-26","close":477.89},{"date":"2026-06-29","close":480.35},{"date":"2026-06-30","close":491.16},{"date":"2026-07-01","close":484.58},{"date":"2026-07-02","close":478.13},{"date":"2026-07-06","close":487.24},{"date":"2026-07-07","close":475.74},{"date":"2026-07-08","close":472.29},{"date":"2026-07-09","close":472.0},{"date":"2026-07-10","close":479.7},{"date":"2026-07-13","close":479.9},{"date":"2026-07-14","close":483.55},{"date":"2026-07-15","close":480.2},{"date":"2026-07-16","close":475.0},{"date":"2026-07-17","close":469.98},{"date":"2026-07-20","close":468.16},{"date":"2026-07-21","close":469.89},{"date":"2026-07-22","close":473.6},{"date":"2026-07-23","close":479.71},{"date":"2026-07-24","close":480.99},{"date":"2026-07-27","close":483.34},{"date":"2026-07-28","close":470.03},{"date":"2026-07-29","close":446.8},{"date":"2026-07-30","close":440.28},{"date":"2026-07-31","close":454.95},{"date":"2026-08-03","close":461.21},{"date":"2026-08-04","close":472.24},{"date":"2026-08-05","close":483.58},{"date":"2026-08-06","close":478.66},{"date":"2026-08-07","close":482.31},{"date":"2026-08-10","close":476.99},{"date":"2026-08-11","close":483.96},{"date":"2026-08-12","close":478.55},{"date":"2026-08-13","close":477.69},{"date":"2026-08-14","close":480.2},{"date":"2026-08-17","close":475.32},{"date":"2026-08-18","close":463.37},{"date":"2026-08-19","close":455.48},{"date":"2026-08-20","close":451.1},{"date":"2026-08-21","close":453.43},{"date":"2026-08-24","close":452.96},{"date":"2026-08-25","close":455.25},{"date":"2026-08-26","close":463.4},{"date":"2026-08-27","close":454.31},{"date":"2026-08-28","close":448.96},{"date":"2026-08-31","close":444.4},{"date":"2026-09-01","close":440.15},{"date":"2026-09-02","close":439.02},{"date":"2026-09-03","close":445.19},{"date":"2026-09-04","close":447.9},{"date":"2026-09-08","close":446.0},{"date":"2026-09-09","close":444.17},{"date":"2026-09-10","close":439.83},{"date":"2026-09-11","close":442.52},{"date":"2026-09-14","close":426.01},{"date":"2026-09-15","close":422.73},{"date":"2026-09-16","close":421.68},{"date":"2026-09-17","close":423.33},{"date":"2026-09-18","close":429.11},{"date":"2026-09-21","close":433.32},{"date":"2026-09-22","close":437.82},{"date":"2026-09-23","close":437.09},{"date":"2026-09-24","close":438.54},{"date":"2026-09-25","close":454.44},{"date":"2026-09-28","close":452.06},{"date":"2026-09-29","close":455.59},{"date":"2026-09-30","close":451.98},{"date":"2026-10-01","close":458.94},{"date":"2026-10-02","close":463.91},{"date":"2026-10-05","close":470.76},{"date":"2026-10-06","close":476.39},{"date":"2026-10-07","close":467.27},{"date":"2026-10-08","close":469.94},{"date":"2026-10-09","close":476.98},{"date":"2026-10-12","close":477.55},{"date":"2026-10-13","close":478.01},{"date":"2026-10-14","close":471.29},{"date":"2026-10-15","close":457.36},{"date":"2026-10-16","close":458.89},{"date":"2026-10-19","close":465.04},{"date":"2026-10-20","close":461.42},{"date":"2026-10-21","close":471.42},{"date":"2026-10-22","close":448.93}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":448.8,"low_30d":413.97,"support":420.99,"high_30d":484.1275,"change_1d":-4.8,"change_7d":-2.2,"change_30d":1.4,"resistance":477.11,"position_in_range":50.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":10.83,"per":31.26,"quarter":"2024-Q2"},{"pbr":11.74,"per":35.16,"quarter":"2024-Q3"},{"pbr":11.38,"per":32.46,"quarter":"2024-Q4"},{"pbr":10.36,"per":28.46,"quarter":"2025-Q1"},{"pbr":12.89,"per":35.29,"quarter":"2025-Q2"},{"pbr":11.67,"per":32.68,"quarter":"2025-Q3"},{"pbr":10.47,"per":29.64,"quarter":"2025-Q4"},{"pbr":11.22,"per":31.38,"quarter":"2026-Q1"},{"pbr":13.21,"per":35.9,"quarter":"2026-Q2"},{"pbr":11.6,"per":32.81,"quarter":"현재"}],"timeline":[{"close":323.589,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":383.3571,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":364.9836,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":333.8553,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":434.379,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":418.9692,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":387.3463,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":415.7844,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":491.16,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":11.53,"pbr_5y_low":10.36,"per_5y_avg":32.47,"per_5y_low":28.46,"current_pbr":11.6,"current_per":32.81,"pbr_5y_high":13.21,"per_5y_high":35.9,"pbr_5y_median":11.38,"per_5y_median":32.46,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":66.7,"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":["전분기 대비 매출 28% 성장"],"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":"Building Products & Equipment"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +27.9%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 32.82x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 10.7%"},"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":3.87,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":10.71,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":30.05,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.53,"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":true,"unit":"","value":0.45,"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":false,"unit":"%","value":35.57,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.94,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.28,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":10.83,"per":31.26,"close":323.589,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":11.74,"per":35.16,"close":383.3571,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":11.38,"per":32.46,"close":364.9836,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":10.36,"per":28.46,"close":333.8553,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":12.89,"per":35.29,"close":434.379,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":11.67,"per":32.68,"close":418.9692,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.47,"per":29.64,"close":387.3463,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":11.22,"per":31.38,"close":415.7844,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":13.21,"per":35.9,"close":491.16,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","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":"32.8배"},{"label":"PBR","value":"11.6배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"10.7%"}],"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":4.31,"pbr":12.2,"per":null,"roa":0.03869077473501187,"roe":0.10707799794103018,"revenue":6353500000.0,"market_cap":104343724000.0,"net_income":925700000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.35566223341465336,"total_assets":23925600000.0,"total_equity":8645100000.0,"profit_margin":0.1456992209018651,"dividend_yield":0.82,"fiscal_quarter":"Q2","operating_income":1224300000.0,"operating_margin":0.19269693869520738},{"eps":2.63,"pbr":12.2,"per":35.84,"roa":0.025682493364037478,"roe":0.06785486211901307,"revenue":4969400000.0,"market_cap":104343724000.0,"net_income":584400000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3477482191008975,"total_assets":22754800000.0,"total_equity":8612500000.0,"profit_margin":0.1175997102265867,"dividend_yield":0.8,"fiscal_quarter":"Q1","operating_income":776100000.0,"operating_margin":0.15617579587072886},{"eps":2.86,"pbr":null,"per":null,"roa":0.02760413992073088,"roe":0.06874861933053518,"revenue":5144500000.0,"market_cap":null,"net_income":591300000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.34092720380989405,"total_assets":21420700000.0,"total_equity":8600900000.0,"profit_margin":0.11493828360384876,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":819000000.0,"operating_margin":0.15919914471765964},{"eps":3.88,"pbr":null,"per":null,"roa":0.039656027472887365,"roe":0.10155398200400177,"revenue":5742500000.0,"market_cap":null,"net_income":847600000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.36886373530692207,"total_assets":21373800000.0,"total_equity":8346300000.0,"profit_margin":0.14760121898127992,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1165300000.0,"operating_margin":0.20292555507183282},{"eps":3.88,"pbr":null,"per":null,"roa":0.041675996284033255,"roe":0.1116642414030788,"revenue":5746400000.0,"market_cap":null,"net_income":874800000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.37599192537936793,"total_assets":20990500000.0,"total_equity":7834200000.0,"profit_margin":0.1522344424335236,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1164200000.0,"operating_margin":0.2025964081859947},{"eps":2.45,"pbr":null,"per":null,"roa":0.030068497917225885,"roe":0.08075023361366973,"revenue":4688500000.0,"market_cap":null,"net_income":604900000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.35779033806121363,"total_assets":20117400000.0,"total_equity":7491000000.0,"profit_margin":0.12901780953396608,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":818900000.0,"operating_margin":0.17466140556681242},{"eps":2.61,"pbr":null,"per":null,"roa":0.02999498677202718,"roe":0.08103360420521898,"revenue":4874000000.0,"market_cap":null,"net_income":604300000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.35100533442757487,"total_assets":20146700000.0,"total_equity":7457400000.0,"profit_margin":0.12398440705785803,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":807600000.0,"operating_margin":0.16569552728764875},{"eps":3.37,"pbr":null,"per":null,"roa":0.03693126097293781,"roe":0.10169268260554568,"revenue":5441200000.0,"market_cap":null,"net_income":772000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.36286113357347644,"total_assets":20903700000.0,"total_equity":7591500000.0,"profit_margin":0.14188046754392414,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1024600000.0,"operating_margin":0.18830405057707858},{"eps":3.3,"pbr":null,"per":null,"roa":0.037392570002772386,"roe":0.10871849495487455,"revenue":5307400000.0,"market_cap":null,"net_income":755300000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.364679504088631,"total_assets":20199200000.0,"total_equity":6947300000.0,"profit_margin":0.14231073595357424,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1034200000.0,"operating_margin":0.19486000678298226},{"eps":1.9634993155373033,"pbr":null,"per":null,"roa":0.02255806258143238,"roe":0.06332641479309695,"revenue":4215500000.0,"market_cap":null,"net_income":436300000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3463171628513818,"total_assets":19341200000.0,"total_equity":6889700000.0,"profit_margin":0.10349899181591744,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":633800000.0,"operating_margin":0.15034989918159175},{"eps":2.2695225872689937,"pbr":null,"per":null,"roa":0.026005703412249444,"roe":0.07209229185727356,"revenue":4424100000.0,"market_cap":null,"net_income":504300000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3325648154426889,"total_assets":19391900000.0,"total_equity":6995200000.0,"profit_margin":0.11398928595646572,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":687600000.0,"operating_margin":0.15542144164914898},{"eps":2.8185643394934976,"pbr":null,"per":null,"roa":0.03313195649413856,"roe":0.09347203152050623,"revenue":4882900000.0,"market_cap":null,"net_income":626300000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.33957279485551617,"total_assets":18903200000.0,"total_equity":6700400000.0,"profit_margin":0.12826394151016815,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":864200000.0,"operating_margin":0.17698498842900734}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.3516,"per":31.26,"date":"2024-06","close":323.59,"source":"reported"},{"eps":10.3516,"per":31.77,"date":"2024-07","close":328.85,"source":"reported"},{"eps":10.3516,"per":34.37,"date":"2024-08","close":355.79,"source":"reported"},{"eps":10.903,"per":35.16,"date":"2024-09","close":383.36,"source":"reported"},{"eps":10.903,"per":33.48,"date":"2024-10","close":365.04,"source":"reported"},{"eps":10.903,"per":37.65,"date":"2024-11","close":410.47,"source":"reported"},{"eps":11.2435,"per":32.46,"date":"2024-12","close":364.98,"source":"reported"},{"eps":11.2435,"per":31.88,"date":"2025-01","close":358.46,"source":"reported"},{"eps":11.2435,"per":31.09,"date":"2025-02","close":349.52,"source":"reported"},{"eps":11.73,"per":28.46,"date":"2025-03","close":333.86,"source":"reported"},{"eps":11.73,"per":32.38,"date":"2025-04","close":379.82,"source":"reported"},{"eps":11.73,"per":36.35,"date":"2025-05","close":426.36,"source":"reported"},{"eps":12.31,"per":35.29,"date":"2025-06","close":434.38,"source":"reported"},{"eps":12.31,"per":35.26,"date":"2025-07","close":433.99,"source":"reported"},{"eps":12.31,"per":33.45,"date":"2025-08","close":411.72,"source":"reported"},{"eps":12.82,"per":32.68,"date":"2025-09","close":418.97,"source":"reported"},{"eps":12.82,"per":34.75,"date":"2025-10","close":445.47,"source":"reported"},{"eps":12.82,"per":32.64,"date":"2025-11","close":418.49,"source":"reported"},{"eps":13.07,"per":29.64,"date":"2025-12","close":387.35,"source":"reported"},{"eps":13.07,"per":32.03,"date":"2026-01","close":418.58,"source":"reported"},{"eps":13.07,"per":35.2,"date":"2026-02","close":460.12,"source":"reported"},{"eps":13.25,"per":31.38,"date":"2026-03","close":415.78,"source":"reported"},{"eps":13.25,"per":37.09,"date":"2026-04","close":491.41,"source":"reported"},{"eps":13.25,"per":33.98,"date":"2026-05","close":450.27,"source":"reported"},{"eps":13.68,"per":35.9,"date":"2026-06","close":491.16,"source":"reported"},{"eps":13.68,"per":33.26,"date":"2026-07","close":454.95,"source":"reported"},{"eps":13.68,"per":32.49,"date":"2026-08","close":444.4,"source":"reported"},{"eps":13.68,"per":33.04,"date":"2026-09","close":451.98,"source":"reported"},{"eps":13.68,"per":32.82,"date":"2026-10","close":448.93,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":33.35,"std":2.09,"count":29,"current":32.82,"lower_1sd":31.26,"upper_1sd":35.44},"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":"Trane Technologies plc","phase":"above-fold","symbol_resolved":true}