{"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":"2026-10-23T10:04:21.493791+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.8,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":16.1,"direction":"higher_better","percentile":72}],"summary":"매출 +7.8%","percentile":68},"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":37.7,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-2.4,"direction":"higher_better","percentile":43}],"summary":"RSI 38","percentile":37},"valuation":{"grade":"C","metrics":[],"summary":"PER 27.96x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":16.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.12,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.56,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":26.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 0.6x","percentile":61}},"signals":[],"summary":"Westinghouse Air Brake Technologies Corporation(WAB)은 Industrials 섹터 US 시장 종목입니다, 시가총액 469.19억. 현재가 $276.52, 전일 대비 -4.3%, 30일 -2.4%. PER 28.0배 / ROE 3.5%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.37,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.37%","value_pct":0.37},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.56,"direction":"lower_better","percentile":null}],"summary":"배당성향 10%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.37},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-0.8088775041086365,"grade":"F","trend":"하락","atr_14":7.955085714285717,"rsi_14":37.66786034019689,"sma_20":286.7425,"sma_60":288.8171666666667,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.7로 약세 구간입니다. MACD(-0.81)가 시그널선(-0.19)을 하회합니다(데드크로스). 현재가가 SMA20(287)과 SMA60(289) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 279~294 (현재 위치 -18%).","bb_lower":279.2703574023243,"bb_upper":294.2146425976757,"macd_signal":-0.19116727287852706},"change_pct":-4.32,"chart_data":[{"date":"2024-10-23","open":185.7,"high":188.01,"low":183.72,"close":185.76,"volume":1910836,"rsi_14":67.57,"sma_20":185.32,"sma_60":171.18,"sma_120":167.45},{"date":"2024-10-24","open":187.27,"high":187.67,"low":184.77,"close":187.48,"volume":1397203,"rsi_14":65.47,"sma_20":185.66,"sma_60":171.64,"sma_120":167.67},{"date":"2024-10-25","open":188.4,"high":189.36,"low":186.62,"close":187.17,"volume":1147096,"rsi_14":68.9,"sma_20":185.98,"sma_60":172.18,"sma_120":167.89},{"date":"2024-10-28","open":187.7,"high":190.75,"low":187.7,"close":189.24,"volume":916111,"rsi_14":72.4,"sma_20":186.44,"sma_60":172.81,"sma_120":168.11},{"date":"2024-10-29","open":188.57,"high":190.27,"low":188.18,"close":188.49,"volume":1035393,"rsi_14":66.03,"sma_20":186.87,"sma_60":173.48,"sma_120":168.31},{"date":"2024-10-30","open":187.08,"high":188.31,"low":186.02,"close":187.73,"volume":884229,"rsi_14":64.1,"sma_20":187.28,"sma_60":174.11,"sma_120":168.49},{"date":"2024-10-31","open":186.65,"high":187.77,"low":185.27,"close":186.39,"volume":896562,"rsi_14":50.09,"sma_20":187.66,"sma_60":174.69,"sma_120":168.66},{"date":"2024-11-01","open":186.56,"high":187.7,"low":185.11,"close":185.26,"volume":771052,"rsi_14":45.5,"sma_20":187.84,"sma_60":175.22,"sma_120":168.84},{"date":"2024-11-04","open":185.29,"high":187.49,"low":185.12,"close":187.21,"volume":681058,"rsi_14":54.35,"sma_20":188.17,"sma_60":175.78,"sma_120":169.04},{"date":"2024-11-05","open":187.46,"high":191.37,"low":186.71,"close":191.07,"volume":1212313,"rsi_14":57.63,"sma_20":188.71,"sma_60":176.4,"sma_120":169.23},{"date":"2024-11-06","open":199.24,"high":200.48,"low":196.07,"close":198.71,"volume":1462964,"rsi_14":69.5,"sma_20":189.52,"sma_60":177.14,"sma_120":169.52},{"date":"2024-11-07","open":199.15,"high":199.68,"low":196.85,"close":197.04,"volume":689470,"rsi_14":63.91,"sma_20":190.25,"sma_60":177.85,"sma_120":169.77},{"date":"2024-11-08","open":196.44,"high":200.62,"low":196.44,"close":199.0,"volume":746298,"rsi_14":69.14,"sma_20":190.89,"sma_60":178.55,"sma_120":170.02},{"date":"2024-11-11","open":200.57,"high":201.13,"low":199.1,"close":199.47,"volume":736732,"rsi_14":70.3,"sma_20":191.53,"sma_60":179.25,"sma_120":170.28},{"date":"2024-11-12","open":199.96,"high":200.06,"low":196.7,"close":197.6,"volume":650629,"rsi_14":71.52,"sma_20":192.13,"sma_60":179.89,"sma_120":170.53},{"date":"2024-11-13","open":198.91,"high":198.98,"low":196.8,"close":197.36,"volume":876743,"rsi_14":68.46,"sma_20":192.58,"sma_60":180.53,"sma_120":170.77},{"date":"2024-11-14","open":197.36,"high":197.95,"low":194.13,"close":195.25,"volume":716813,"rsi_14":64.07,"sma_20":192.92,"sma_60":181.12,"sma_120":171.0},{"date":"2024-11-15","open":193.94,"high":195.51,"low":193.18,"close":193.72,"volume":945432,"rsi_14":57.8,"sma_20":193.12,"sma_60":181.65,"sma_120":171.22},{"date":"2024-11-18","open":193.73,"high":195.04,"low":192.86,"close":194.0,"volume":661078,"rsi_14":59.86,"sma_20":193.4,"sma_60":182.14,"sma_120":171.45},{"date":"2024-11-19","open":192.01,"high":194.74,"low":191.45,"close":194.66,"volume":614097,"rsi_14":62.51,"sma_20":193.72,"sma_60":182.65,"sma_120":171.68},{"date":"2024-11-20","open":195.03,"high":195.87,"low":191.89,"close":192.98,"volume":877283,"rsi_14":61.74,"sma_20":194.07,"sma_60":183.15,"sma_120":171.89},{"date":"2024-11-21","open":194.11,"high":197.11,"low":192.43,"close":196.56,"volume":693291,"rsi_14":68.69,"sma_20":194.52,"sma_60":183.69,"sma_120":172.15},{"date":"2024-11-22","open":197.07,"high":197.86,"low":196.54,"close":197.67,"volume":519089,"rsi_14":67.79,"sma_20":195.04,"sma_60":184.21,"sma_120":172.44},{"date":"2024-11-25","open":197.74,"high":198.96,"low":196.01,"close":197.8,"volume":1113996,"rsi_14":62.99,"sma_20":195.46,"sma_60":184.71,"sma_120":172.72},{"date":"2024-11-26","open":196.66,"high":200.62,"low":196.42,"close":200.21,"volume":733692,"rsi_14":53.27,"sma_20":196.04,"sma_60":185.33,"sma_120":173.03},{"date":"2024-11-27","open":199.81,"high":201.53,"low":197.31,"close":198.55,"volume":606264,"rsi_14":53.29,"sma_20":196.58,"sma_60":185.93,"sma_120":173.34},{"date":"2024-11-29","open":198.56,"high":200.5,"low":198.17,"close":199.13,"volume":720997,"rsi_14":49.81,"sma_20":197.21,"sma_60":186.55,"sma_120":173.65},{"date":"2024-12-02","open":199.45,"high":199.93,"low":197.67,"close":198.29,"volume":721617,"rsi_14":46.34,"sma_20":197.85,"sma_60":187.2,"sma_120":173.96},{"date":"2024-12-03","open":198.66,"high":199.1,"low":196.37,"close":198.86,"volume":1734580,"rsi_14":53.02,"sma_20":198.43,"sma_60":187.83,"sma_120":174.25},{"date":"2024-12-04","open":198.84,"high":201.37,"low":197.61,"close":201.19,"volume":897360,"rsi_14":59.85,"sma_20":198.93,"sma_60":188.47,"sma_120":174.58},{"date":"2024-12-05","open":200.94,"high":202.24,"low":200.55,"close":201.42,"volume":1156345,"rsi_14":67.57,"sma_20":199.06,"sma_60":189.11,"sma_120":174.93},{"date":"2024-12-06","open":201.49,"high":204.0,"low":200.7,"close":203.88,"volume":1990143,"rsi_14":77.47,"sma_20":199.39,"sma_60":189.74,"sma_120":175.3},{"date":"2024-12-09","open":204.06,"high":205.96,"low":200.73,"close":201.18,"volume":3422180,"rsi_14":67.16,"sma_20":199.49,"sma_60":190.3,"sma_120":175.63},{"date":"2024-12-10","open":200.4,"high":204.45,"low":198.33,"close":201.36,"volume":1285316,"rsi_14":66.39,"sma_20":199.58,"sma_60":190.84,"sma_120":175.97},{"date":"2024-12-11","open":203.14,"high":204.52,"low":202.07,"close":202.33,"volume":1123207,"rsi_14":73.69,"sma_20":199.81,"sma_60":191.34,"sma_120":176.33},{"date":"2024-12-12","open":202.49,"high":202.79,"low":200.11,"close":200.47,"volume":1210087,"rsi_14":60.85,"sma_20":199.96,"sma_60":191.81,"sma_120":176.66},{"date":"2024-12-13","open":200.33,"high":202.19,"low":197.83,"close":198.19,"volume":840057,"rsi_14":51.37,"sma_20":200.11,"sma_60":192.17,"sma_120":176.99},{"date":"2024-12-16","open":198.26,"high":201.29,"low":197.28,"close":200.79,"volume":1288994,"rsi_14":56.92,"sma_20":200.47,"sma_60":192.55,"sma_120":177.35},{"date":"2024-12-17","open":199.66,"high":201.7,"low":195.99,"close":196.71,"volume":1187184,"rsi_14":42.51,"sma_20":200.6,"sma_60":192.86,"sma_120":177.68},{"date":"2024-12-18","open":196.92,"high":197.35,"low":188.66,"close":188.85,"volume":1404499,"rsi_14":33.58,"sma_20":200.31,"sma_60":193.03,"sma_120":177.94},{"date":"2024-12-19","open":190.76,"high":191.93,"low":187.67,"close":188.15,"volume":1157604,"rsi_14":31.49,"sma_20":200.07,"sma_60":193.15,"sma_120":178.23},{"date":"2024-12-20","open":187.5,"high":192.78,"low":187.22,"close":191.59,"volume":4334889,"rsi_14":39.62,"sma_20":199.82,"sma_60":193.33,"sma_120":178.54},{"date":"2024-12-23","open":190.66,"high":191.54,"low":188.68,"close":190.02,"volume":785202,"rsi_14":36.72,"sma_20":199.43,"sma_60":193.49,"sma_120":178.82},{"date":"2024-12-24","open":190.19,"high":192.81,"low":189.39,"close":192.71,"volume":321609,"rsi_14":37.4,"sma_20":199.18,"sma_60":193.69,"sma_120":179.13},{"date":"2024-12-26","open":191.92,"high":192.66,"low":190.71,"close":192.42,"volume":595624,"rsi_14":36.64,"sma_20":198.79,"sma_60":193.9,"sma_120":179.44},{"date":"2024-12-27","open":190.67,"high":192.3,"low":188.89,"close":190.57,"volume":664865,"rsi_14":29.88,"sma_20":198.38,"sma_60":194.08,"sma_120":179.73},{"date":"2024-12-30","open":188.59,"high":190.52,"low":186.73,"close":189.53,"volume":673992,"rsi_14":31.46,"sma_20":197.9,"sma_60":194.26,"sma_120":179.98},{"date":"2024-12-31","open":189.91,"high":191.01,"low":187.81,"close":188.18,"volume":559441,"rsi_14":29.78,"sma_20":197.39,"sma_60":194.36,"sma_120":180.21},{"date":"2025-01-02","open":190.13,"high":190.13,"low":186.33,"close":187.56,"volume":1059355,"rsi_14":27.09,"sma_20":196.82,"sma_60":194.48,"sma_120":180.43},{"date":"2025-01-03","open":188.05,"high":190.17,"low":188.05,"close":189.03,"volume":822177,"rsi_14":32.04,"sma_20":196.21,"sma_60":194.62,"sma_120":180.65},{"date":"2025-01-06","open":190.03,"high":191.92,"low":189.43,"close":190.8,"volume":976059,"rsi_14":38.2,"sma_20":195.67,"sma_60":194.75,"sma_120":180.84},{"date":"2025-01-07","open":190.57,"high":191.34,"low":187.04,"close":187.73,"volume":1062246,"rsi_14":29.46,"sma_20":194.86,"sma_60":194.84,"sma_120":181.03},{"date":"2025-01-08","open":187.62,"high":190.28,"low":185.51,"close":189.85,"volume":946719,"rsi_14":38.49,"sma_20":194.29,"sma_60":194.89,"sma_120":181.24},{"date":"2025-01-10","open":187.84,"high":188.91,"low":185.68,"close":187.46,"volume":761349,"rsi_14":47.15,"sma_20":193.59,"sma_60":194.9,"sma_120":181.44},{"date":"2025-01-13","open":185.86,"high":190.53,"low":185.86,"close":190.41,"volume":992509,"rsi_14":54.25,"sma_20":192.99,"sma_60":194.98,"sma_120":181.62},{"date":"2025-01-14","open":191.83,"high":197.77,"low":191.76,"close":196.62,"volume":1258664,"rsi_14":58.57,"sma_20":192.8,"sma_60":195.11,"sma_120":181.87},{"date":"2025-01-15","open":199.5,"high":200.75,"low":198.26,"close":198.8,"volume":1221588,"rsi_14":64.64,"sma_20":192.83,"sma_60":195.29,"sma_120":182.23},{"date":"2025-01-16","open":199.62,"high":200.28,"low":197.24,"close":197.87,"volume":939750,"rsi_14":59.13,"sma_20":192.68,"sma_60":195.42,"sma_120":182.57},{"date":"2025-01-17","open":198.05,"high":201.1,"low":195.37,"close":200.19,"volume":944684,"rsi_14":62.85,"sma_20":192.85,"sma_60":195.62,"sma_120":182.92},{"date":"2025-01-21","open":201.19,"high":204.18,"low":201.19,"close":204.12,"volume":927049,"rsi_14":70.95,"sma_20":193.62,"sma_60":195.88,"sma_120":183.3},{"date":"2025-01-22","open":205.2,"high":206.15,"low":203.7,"close":205.44,"volume":917068,"rsi_14":74.4,"sma_20":194.49,"sma_60":196.21,"sma_120":183.7},{"date":"2025-01-23","open":205.33,"high":208.11,"low":204.21,"close":207.43,"volume":606026,"rsi_14":78.96,"sma_20":195.29,"sma_60":196.54,"sma_120":184.09},{"date":"2025-01-24","open":207.43,"high":208.36,"low":206.6,"close":207.3,"volume":536041,"rsi_14":80.13,"sma_20":196.16,"sma_60":196.88,"sma_120":184.53},{"date":"2025-01-27","open":203.88,"high":205.58,"low":202.31,"close":202.81,"volume":1035563,"rsi_14":69.25,"sma_20":196.67,"sma_60":197.1,"sma_120":184.96},{"date":"2025-01-28","open":202.56,"high":204.31,"low":201.63,"close":203.53,"volume":724437,"rsi_14":68.32,"sma_20":197.23,"sma_60":197.35,"sma_120":185.41},{"date":"2025-01-29","open":204.03,"high":206.27,"low":203.28,"close":205.27,"volume":760192,"rsi_14":76.24,"sma_20":197.97,"sma_60":197.64,"sma_120":185.87},{"date":"2025-01-30","open":206.62,"high":209.31,"low":205.29,"close":208.3,"volume":547270,"rsi_14":76.87,"sma_20":198.92,"sma_60":198.01,"sma_120":186.35},{"date":"2025-01-31","open":208.65,"high":209.26,"low":205.45,"close":206.37,"volume":783739,"rsi_14":77.91,"sma_20":199.83,"sma_60":198.36,"sma_120":186.79},{"date":"2025-02-03","open":202.2,"high":205.54,"low":200.25,"close":203.12,"volume":911973,"rsi_14":68.58,"sma_20":200.62,"sma_60":198.62,"sma_120":187.2},{"date":"2025-02-04","open":204.34,"high":206.94,"low":203.11,"close":204.56,"volume":1030018,"rsi_14":63.48,"sma_20":201.4,"sma_60":198.85,"sma_120":187.62},{"date":"2025-02-05","open":205.73,"high":206.21,"low":203.51,"close":205.7,"volume":691239,"rsi_14":62.15,"sma_20":202.15,"sma_60":198.96,"sma_120":188.05},{"date":"2025-02-06","open":206.92,"high":207.32,"low":204.09,"close":205.94,"volume":762108,"rsi_14":64.59,"sma_20":203.07,"sma_60":199.11,"sma_120":188.48},{"date":"2025-02-07","open":207.17,"high":207.59,"low":204.82,"close":205.26,"volume":523851,"rsi_14":59.73,"sma_20":203.84,"sma_60":199.21,"sma_120":188.88},{"date":"2025-02-10","open":206.05,"high":207.5,"low":205.01,"close":206.82,"volume":1140291,"rsi_14":55.7,"sma_20":204.82,"sma_60":199.33,"sma_120":189.29},{"date":"2025-02-11","open":206.42,"high":207.83,"low":204.85,"close":206.57,"volume":1431417,"rsi_14":52.5,"sma_20":205.63,"sma_60":199.48,"sma_120":189.68},{"date":"2025-02-12","open":190.57,"high":191.55,"low":181.98,"close":187.86,"volume":4113514,"rsi_14":25.11,"sma_20":205.19,"sma_60":199.32,"sma_120":189.93},{"date":"2025-02-13","open":189.22,"high":196.5,"low":188.83,"close":195.02,"volume":1879439,"rsi_14":36.75,"sma_20":205.0,"sma_60":199.31,"sma_120":190.22},{"date":"2025-02-14","open":194.26,"high":194.75,"low":185.92,"close":186.79,"volume":1949404,"rsi_14":34.01,"sma_20":204.44,"sma_60":199.2,"sma_120":190.43},{"date":"2025-02-18","open":186.38,"high":187.15,"low":183.65,"close":186.88,"volume":1303295,"rsi_14":33.16,"sma_20":203.77,"sma_60":199.08,"sma_120":190.61},{"date":"2025-02-19","open":186.1,"high":192.25,"low":184.89,"close":191.88,"volume":1591734,"rsi_14":37.3,"sma_20":203.16,"sma_60":199.03,"sma_120":190.84},{"date":"2025-02-20","open":191.14,"high":191.84,"low":189.02,"close":190.68,"volume":1153590,"rsi_14":32.69,"sma_20":202.41,"sma_60":198.99,"sma_120":191.07},{"date":"2025-02-21","open":191.13,"high":191.16,"low":182.41,"close":183.49,"volume":1381625,"rsi_14":29.5,"sma_20":201.19,"sma_60":198.77,"sma_120":191.23},{"date":"2025-02-24","open":184.7,"high":184.98,"low":180.09,"close":180.88,"volume":2036281,"rsi_14":29.84,"sma_20":199.85,"sma_60":198.48,"sma_120":191.35},{"date":"2025-02-25","open":181.43,"high":181.96,"low":178.94,"close":180.93,"volume":1829185,"rsi_14":28.05,"sma_20":198.74,"sma_60":198.19,"sma_120":191.45},{"date":"2025-02-26","open":182.42,"high":184.52,"low":181.29,"close":181.87,"volume":1490704,"rsi_14":27.79,"sma_20":197.63,"sma_60":197.88,"sma_120":191.61},{"date":"2025-02-27","open":181.87,"high":183.49,"low":179.71,"close":180.08,"volume":1130390,"rsi_14":26.57,"sma_20":196.35,"sma_60":197.57,"sma_120":191.75},{"date":"2025-02-28","open":181.03,"high":184.55,"low":180.26,"close":184.22,"volume":1676353,"rsi_14":32.01,"sma_20":195.13,"sma_60":197.31,"sma_120":191.93},{"date":"2025-03-03","open":185.95,"high":186.5,"low":178.98,"close":180.53,"volume":1341894,"rsi_14":28.36,"sma_20":193.81,"sma_60":197.01,"sma_120":192.11},{"date":"2025-03-04","open":178.05,"high":178.93,"low":171.52,"close":176.56,"volume":1501036,"rsi_14":26.74,"sma_20":192.46,"sma_60":196.63,"sma_120":192.23},{"date":"2025-03-05","open":177.9,"high":180.05,"low":176.25,"close":178.78,"volume":1188803,"rsi_14":40.41,"sma_20":191.15,"sma_60":196.25,"sma_120":192.36},{"date":"2025-03-06","open":176.14,"high":179.58,"low":175.58,"close":176.5,"volume":1020185,"rsi_14":28.52,"sma_20":189.67,"sma_60":195.83,"sma_120":192.47},{"date":"2025-03-07","open":175.36,"high":178.81,"low":172.26,"close":178.19,"volume":1285279,"rsi_14":38.1,"sma_20":188.26,"sma_60":195.4,"sma_120":192.57},{"date":"2025-03-10","open":174.98,"high":176.98,"low":172.9,"close":174.42,"volume":1488652,"rsi_14":34.44,"sma_20":186.7,"sma_60":194.94,"sma_120":192.62},{"date":"2025-03-11","open":174.51,"high":176.99,"low":173.2,"close":174.84,"volume":1413805,"rsi_14":26.14,"sma_20":185.07,"sma_60":194.49,"sma_120":192.67},{"date":"2025-03-12","open":177.29,"high":177.29,"low":173.68,"close":174.92,"volume":802384,"rsi_14":27.2,"sma_20":183.47,"sma_60":194.03,"sma_120":192.68},{"date":"2025-03-13","open":173.73,"high":175.9,"low":173.29,"close":175.17,"volume":1175896,"rsi_14":35.09,"sma_20":182.82,"sma_60":193.6,"sma_120":192.7},{"date":"2025-03-14","open":177.53,"high":178.18,"low":174.42,"close":177.59,"volume":1059108,"rsi_14":44.07,"sma_20":181.93,"sma_60":193.25,"sma_120":192.71},{"date":"2025-03-17","open":177.62,"high":181.37,"low":177.34,"close":180.75,"volume":923348,"rsi_14":49.71,"sma_20":181.61,"sma_60":192.91,"sma_120":192.73},{"date":"2025-03-18","open":181.46,"high":182.69,"low":179.89,"close":180.63,"volume":1145869,"rsi_14":47.93,"sma_20":181.29,"sma_60":192.64,"sma_120":192.75},{"date":"2025-03-19","open":180.99,"high":185.73,"low":180.85,"close":184.46,"volume":844984,"rsi_14":56.84,"sma_20":180.9,"sma_60":192.56,"sma_120":192.79},{"date":"2025-03-20","open":182.44,"high":185.39,"low":182.44,"close":184.27,"volume":765051,"rsi_14":50.09,"sma_20":180.56,"sma_60":192.49,"sma_120":192.82},{"date":"2025-03-21","open":182.92,"high":183.94,"low":180.7,"close":183.64,"volume":2909082,"rsi_14":56.21,"sma_20":180.57,"sma_60":192.35,"sma_120":192.84},{"date":"2025-03-24","open":184.92,"high":187.98,"low":184.74,"close":187.7,"volume":846327,"rsi_14":72.18,"sma_20":180.92,"sma_60":192.31,"sma_120":192.9},{"date":"2025-03-25","open":187.78,"high":188.81,"low":186.63,"close":188.43,"volume":758800,"rsi_14":70.42,"sma_20":181.29,"sma_60":192.23,"sma_120":192.96},{"date":"2025-03-26","open":188.35,"high":189.04,"low":185.43,"close":186.54,"volume":540070,"rsi_14":71.6,"sma_20":181.53,"sma_60":192.13,"sma_120":193.01},{"date":"2025-03-27","open":186.35,"high":187.32,"low":183.46,"close":185.77,"volume":653264,"rsi_14":66.99,"sma_20":181.81,"sma_60":192.05,"sma_120":193.06},{"date":"2025-03-28","open":184.6,"high":185.27,"low":178.39,"close":180.67,"volume":1276655,"rsi_14":63.22,"sma_20":181.63,"sma_60":191.89,"sma_120":193.07},{"date":"2025-03-31","open":176.51,"high":182.17,"low":175.37,"close":180.23,"volume":1483998,"rsi_14":61.4,"sma_20":181.62,"sma_60":191.76,"sma_120":193.06},{"date":"2025-04-01","open":179.15,"high":183.11,"low":179.15,"close":182.53,"volume":758288,"rsi_14":64.71,"sma_20":181.92,"sma_60":191.67,"sma_120":193.07},{"date":"2025-04-02","open":179.87,"high":185.39,"low":179.87,"close":184.77,"volume":727139,"rsi_14":67.23,"sma_20":182.22,"sma_60":191.59,"sma_120":193.1},{"date":"2025-04-03","open":177.62,"high":179.68,"low":172.36,"close":172.51,"volume":1217569,"rsi_14":43.26,"sma_20":182.02,"sma_60":191.28,"sma_120":193.02},{"date":"2025-04-04","open":165.39,"high":165.39,"low":157.56,"close":159.96,"volume":1372367,"rsi_14":27.92,"sma_20":181.1,"sma_60":190.81,"sma_120":192.82},{"date":"2025-04-07","open":155.94,"high":165.73,"low":150.88,"close":160.43,"volume":1779366,"rsi_14":28.7,"sma_20":180.4,"sma_60":190.31,"sma_120":192.6},{"date":"2025-04-08","open":165.91,"high":165.91,"low":156.22,"close":159.23,"volume":878705,"rsi_14":21.85,"sma_20":179.61,"sma_60":189.84,"sma_120":192.37},{"date":"2025-04-09","open":157.42,"high":175.38,"low":156.59,"close":174.74,"volume":1641250,"rsi_14":42.07,"sma_20":179.61,"sma_60":189.57,"sma_120":192.27},{"date":"2025-04-10","open":169.29,"high":170.79,"low":162.84,"close":167.63,"volume":1383882,"rsi_14":37.98,"sma_20":179.23,"sma_60":189.08,"sma_120":192.1},{"date":"2025-04-11","open":167.75,"high":171.92,"low":163.98,"close":170.69,"volume":862928,"rsi_14":37.04,"sma_20":178.88,"sma_60":188.6,"sma_120":191.94},{"date":"2025-04-14","open":173.92,"high":174.01,"low":170.87,"close":172.21,"volume":694766,"rsi_14":37.78,"sma_20":178.45,"sma_60":188.17,"sma_120":191.8},{"date":"2025-04-15","open":172.25,"high":173.33,"low":170.96,"close":171.53,"volume":605863,"rsi_14":38.49,"sma_20":177.99,"sma_60":187.68,"sma_120":191.65},{"date":"2025-04-16","open":170.44,"high":171.78,"low":167.06,"close":168.67,"volume":761155,"rsi_14":37.29,"sma_20":177.2,"sma_60":187.08,"sma_120":191.48},{"date":"2025-04-17","open":168.97,"high":171.61,"low":168.4,"close":169.88,"volume":927510,"rsi_14":41.49,"sma_20":176.47,"sma_60":186.48,"sma_120":191.35},{"date":"2025-04-21","open":167.7,"high":169.24,"low":164.15,"close":166.03,"volume":914092,"rsi_14":39.37,"sma_20":175.59,"sma_60":185.78,"sma_120":191.16},{"date":"2025-04-22","open":168.73,"high":171.54,"low":167.79,"close":170.7,"volume":894293,"rsi_14":41.45,"sma_20":174.73,"sma_60":185.17,"sma_120":191.02},{"date":"2025-04-23","open":182.49,"high":190.56,"low":178.68,"close":180.85,"volume":2173794,"rsi_14":47.46,"sma_20":174.35,"sma_60":184.79,"sma_120":190.95},{"date":"2025-04-24","open":178.15,"high":185.13,"low":178.15,"close":184.24,"volume":1365431,"rsi_14":58.6,"sma_20":174.24,"sma_60":184.47,"sma_120":190.91},{"date":"2025-04-25","open":183.5,"high":184.47,"low":181.96,"close":182.9,"volume":595473,"rsi_14":70.12,"sma_20":174.09,"sma_60":184.09,"sma_120":190.86},{"date":"2025-04-28","open":183.15,"high":185.38,"low":180.78,"close":182.1,"volume":830271,"rsi_14":68.9,"sma_20":174.16,"sma_60":183.64,"sma_120":190.83},{"date":"2025-04-29","open":180.76,"high":183.69,"low":180.04,"close":183.23,"volume":816690,"rsi_14":70.95,"sma_20":174.31,"sma_60":183.25,"sma_120":190.8},{"date":"2025-04-30","open":180.78,"high":183.96,"low":178.95,"close":183.6,"volume":1168277,"rsi_14":60.52,"sma_20":174.37,"sma_60":182.92,"sma_120":190.77},{"date":"2025-05-01","open":183.86,"high":187.52,"low":182.85,"close":185.77,"volume":864575,"rsi_14":74.38,"sma_20":174.42,"sma_60":182.6,"sma_120":190.72},{"date":"2025-05-02","open":189.44,"high":191.36,"low":188.21,"close":190.21,"volume":663541,"rsi_14":75.3,"sma_20":175.31,"sma_60":182.33,"sma_120":190.65},{"date":"2025-05-05","open":188.23,"high":191.51,"low":187.54,"close":189.62,"volume":471134,"rsi_14":73.11,"sma_20":176.8,"sma_60":182.06,"sma_120":190.58},{"date":"2025-05-06","open":187.64,"high":189.95,"low":185.65,"close":188.03,"volume":1047698,"rsi_14":71.39,"sma_20":178.19,"sma_60":181.76,"sma_120":190.49},{"date":"2025-05-07","open":188.45,"high":189.3,"low":187.15,"close":188.53,"volume":589205,"rsi_14":77.44,"sma_20":179.66,"sma_60":181.45,"sma_120":190.39},{"date":"2025-05-08","open":190.93,"high":192.95,"low":188.24,"close":190.57,"volume":635063,"rsi_14":77.94,"sma_20":180.46,"sma_60":181.18,"sma_120":190.33},{"date":"2025-05-09","open":191.53,"high":191.95,"low":189.77,"close":191.43,"volume":435071,"rsi_14":87.3,"sma_20":181.66,"sma_60":181.23,"sma_120":190.28},{"date":"2025-05-12","open":197.78,"high":200.83,"low":197.51,"close":199.75,"volume":1088216,"rsi_14":88.53,"sma_20":183.12,"sma_60":181.31,"sma_120":190.31},{"date":"2025-05-13","open":200.89,"high":203.78,"low":199.98,"close":202.6,"volume":828151,"rsi_14":85.78,"sma_20":184.65,"sma_60":181.57,"sma_120":190.38},{"date":"2025-05-14","open":202.1,"high":202.83,"low":201.14,"close":202.53,"volume":1101171,"rsi_14":83.77,"sma_20":186.21,"sma_60":181.83,"sma_120":190.45},{"date":"2025-05-15","open":201.5,"high":204.19,"low":201.46,"close":202.98,"volume":859160,"rsi_14":88.35,"sma_20":187.93,"sma_60":182.01,"sma_120":190.52},{"date":"2025-05-16","open":203.21,"high":205.04,"low":201.98,"close":204.42,"volume":982883,"rsi_14":91.59,"sma_20":189.67,"sma_60":182.24,"sma_120":190.61},{"date":"2025-05-19","open":201.83,"high":206.42,"low":201.83,"close":205.89,"volume":602994,"rsi_14":91.7,"sma_20":191.68,"sma_60":182.61,"sma_120":190.69},{"date":"2025-05-20","open":204.26,"high":205.02,"low":202.51,"close":203.49,"volume":1406877,"rsi_14":84.07,"sma_20":193.33,"sma_60":182.99,"sma_120":190.74},{"date":"2025-05-21","open":202.57,"high":203.06,"low":199.17,"close":199.57,"volume":1009075,"rsi_14":72.31,"sma_20":194.27,"sma_60":183.3,"sma_120":190.75},{"date":"2025-05-22","open":199.75,"high":200.36,"low":198.18,"close":198.96,"volume":636250,"rsi_14":66.13,"sma_20":195.01,"sma_60":183.59,"sma_120":190.74},{"date":"2025-05-23","open":196.15,"high":199.27,"low":194.78,"close":198.09,"volume":626363,"rsi_14":65.48,"sma_20":195.77,"sma_60":183.89,"sma_120":190.73},{"date":"2025-05-27","open":200.79,"high":202.46,"low":198.57,"close":202.22,"volume":633034,"rsi_14":73.5,"sma_20":196.77,"sma_60":184.19,"sma_120":190.75},{"date":"2025-05-28","open":202.75,"high":202.81,"low":200.12,"close":200.34,"volume":902485,"rsi_14":68.62,"sma_20":197.62,"sma_60":184.52,"sma_120":190.77},{"date":"2025-05-29","open":201.41,"high":201.83,"low":198.92,"close":200.46,"volume":645272,"rsi_14":66.55,"sma_20":198.46,"sma_60":184.92,"sma_120":190.77},{"date":"2025-05-30","open":200.2,"high":202.34,"low":198.87,"close":201.33,"volume":1785666,"rsi_14":66.55,"sma_20":199.23,"sma_60":185.29,"sma_120":190.77},{"date":"2025-06-02","open":201.08,"high":201.4,"low":198.49,"close":200.74,"volume":797042,"rsi_14":51.72,"sma_20":199.74,"sma_60":185.69,"sma_120":190.76},{"date":"2025-06-03","open":200.74,"high":203.16,"low":199.28,"close":202.58,"volume":896567,"rsi_14":49.34,"sma_20":200.38,"sma_60":186.1,"sma_120":190.75},{"date":"2025-06-04","open":203.5,"high":204.42,"low":202.61,"close":202.94,"volume":596791,"rsi_14":50.38,"sma_20":201.12,"sma_60":186.57,"sma_120":190.76},{"date":"2025-06-05","open":203.77,"high":204.29,"low":201.97,"close":203.17,"volume":677245,"rsi_14":49.83,"sma_20":201.84,"sma_60":187.04,"sma_120":190.77},{"date":"2025-06-06","open":205.82,"high":206.14,"low":203.93,"close":205.22,"volume":768709,"rsi_14":51.27,"sma_20":202.57,"sma_60":187.54,"sma_120":190.79},{"date":"2025-06-09","open":205.61,"high":206.02,"low":204.03,"close":204.36,"volume":594417,"rsi_14":45.65,"sma_20":203.21,"sma_60":188.03,"sma_120":190.82},{"date":"2025-06-10","open":204.62,"high":204.97,"low":202.61,"close":203.52,"volume":646921,"rsi_14":49.4,"sma_20":203.38,"sma_60":188.46,"sma_120":190.86},{"date":"2025-06-11","open":203.71,"high":204.26,"low":201.84,"close":203.09,"volume":688908,"rsi_14":60.58,"sma_20":203.39,"sma_60":188.83,"sma_120":190.87},{"date":"2025-06-12","open":201.89,"high":203.61,"low":201.68,"close":202.86,"volume":631594,"rsi_14":62.14,"sma_20":203.4,"sma_60":189.2,"sma_120":190.92},{"date":"2025-06-13","open":201.07,"high":203.01,"low":200.04,"close":200.71,"volume":589340,"rsi_14":57.26,"sma_20":203.27,"sma_60":189.47,"sma_120":191.01},{"date":"2025-06-16","open":202.33,"high":204.15,"low":201.15,"close":202.5,"volume":645237,"rsi_14":50.98,"sma_20":203.16,"sma_60":189.77,"sma_120":191.13},{"date":"2025-06-17","open":201.61,"high":202.17,"low":199.28,"close":199.94,"volume":740660,"rsi_14":48.66,"sma_20":202.85,"sma_60":190.04,"sma_120":191.2},{"date":"2025-06-18","open":199.65,"high":201.72,"low":198.74,"close":199.83,"volume":760544,"rsi_14":47.86,"sma_20":202.65,"sma_60":190.24,"sma_120":191.27},{"date":"2025-06-20","open":200.21,"high":200.59,"low":197.49,"close":199.0,"volume":2732152,"rsi_14":42.17,"sma_20":202.61,"sma_60":190.41,"sma_120":191.32},{"date":"2025-06-23","open":199.07,"high":201.26,"low":196.88,"close":201.2,"volume":788992,"rsi_14":51.39,"sma_20":202.71,"sma_60":190.65,"sma_120":191.39},{"date":"2025-06-24","open":202.59,"high":205.13,"low":201.68,"close":204.86,"volume":810755,"rsi_14":56.23,"sma_20":203.04,"sma_60":190.97,"sma_120":191.51},{"date":"2025-06-25","open":205.37,"high":205.47,"low":201.49,"close":202.77,"volume":927111,"rsi_14":49.58,"sma_20":203.07,"sma_60":191.33,"sma_120":191.61},{"date":"2025-06-26","open":203.74,"high":207.03,"low":202.05,"close":205.28,"volume":1055336,"rsi_14":54.73,"sma_20":203.31,"sma_60":191.75,"sma_120":191.75},{"date":"2025-06-27","open":205.96,"high":207.64,"low":204.61,"close":206.67,"volume":1171984,"rsi_14":53.35,"sma_20":203.63,"sma_60":192.15,"sma_120":191.91},{"date":"2025-06-30","open":206.76,"high":209.23,"low":205.92,"close":208.32,"volume":1255319,"rsi_14":58.82,"sma_20":203.98,"sma_60":192.54,"sma_120":192.07},{"date":"2025-07-01","open":207.26,"high":209.85,"low":207.14,"close":208.31,"volume":1121114,"rsi_14":61.1,"sma_20":204.36,"sma_60":193.14,"sma_120":192.21},{"date":"2025-07-02","open":209.6,"high":212.89,"low":208.82,"close":212.83,"volume":1244592,"rsi_14":68.95,"sma_20":204.87,"sma_60":194.02,"sma_120":192.42},{"date":"2025-07-03","open":213.03,"high":214.77,"low":213.03,"close":213.32,"volume":576996,"rsi_14":70.14,"sma_20":205.4,"sma_60":194.9,"sma_120":192.61},{"date":"2025-07-07","open":213.07,"high":214.46,"low":210.69,"close":212.05,"volume":931369,"rsi_14":72.62,"sma_20":205.84,"sma_60":195.78,"sma_120":192.81},{"date":"2025-07-08","open":212.89,"high":215.04,"low":210.58,"close":210.74,"volume":1269090,"rsi_14":66.75,"sma_20":206.12,"sma_60":196.38,"sma_120":192.98},{"date":"2025-07-09","open":212.56,"high":212.56,"low":209.69,"close":212.01,"volume":648412,"rsi_14":75.88,"sma_20":206.5,"sma_60":197.12,"sma_120":193.1},{"date":"2025-07-10","open":212.01,"high":215.02,"low":211.06,"close":212.7,"volume":772598,"rsi_14":76.96,"sma_20":206.97,"sma_60":197.82,"sma_120":193.21},{"date":"2025-07-11","open":212.04,"high":212.85,"low":210.76,"close":212.61,"volume":646779,"rsi_14":79.41,"sma_20":207.44,"sma_60":198.5,"sma_120":193.33},{"date":"2025-07-14","open":211.93,"high":212.41,"low":210.28,"close":211.93,"volume":592548,"rsi_14":74.79,"sma_20":207.9,"sma_60":199.17,"sma_120":193.43},{"date":"2025-07-15","open":212.07,"high":212.07,"low":209.19,"close":209.58,"volume":750352,"rsi_14":61.61,"sma_20":208.34,"sma_60":199.85,"sma_120":193.47},{"date":"2025-07-16","open":209.52,"high":210.57,"low":206.25,"close":210.5,"volume":979932,"rsi_14":70.18,"sma_20":208.75,"sma_60":200.53,"sma_120":193.51},{"date":"2025-07-17","open":209.56,"high":212.24,"low":209.15,"close":211.66,"volume":832697,"rsi_14":67.92,"sma_20":209.33,"sma_60":201.29,"sma_120":193.54},{"date":"2025-07-18","open":212.14,"high":212.14,"low":209.53,"close":210.87,"volume":813745,"rsi_14":62.21,"sma_20":209.89,"sma_60":201.96,"sma_120":193.56},{"date":"2025-07-21","open":211.55,"high":211.57,"low":208.73,"close":208.85,"volume":721603,"rsi_14":51.5,"sma_20":210.38,"sma_60":202.42,"sma_120":193.61},{"date":"2025-07-22","open":209.14,"high":211.22,"low":207.65,"close":210.85,"volume":1042986,"rsi_14":56.49,"sma_20":210.87,"sma_60":202.86,"sma_120":193.66},{"date":"2025-07-23","open":212.09,"high":213.48,"low":210.97,"close":213.33,"volume":1194212,"rsi_14":51.42,"sma_20":211.3,"sma_60":203.37,"sma_120":193.73},{"date":"2025-07-24","open":206.72,"high":209.97,"low":199.32,"close":199.72,"volume":2333853,"rsi_14":27.8,"sma_20":211.14,"sma_60":203.66,"sma_120":193.65},{"date":"2025-07-25","open":199.72,"high":200.01,"low":192.2,"close":196.24,"volume":1993903,"rsi_14":25.93,"sma_20":210.69,"sma_60":203.87,"sma_120":193.56},{"date":"2025-07-28","open":197.81,"high":198.22,"low":194.45,"close":196.04,"volume":1354829,"rsi_14":26.84,"sma_20":210.15,"sma_60":204.08,"sma_120":193.5},{"date":"2025-07-29","open":197.82,"high":197.82,"low":190.57,"close":191.64,"volume":2432481,"rsi_14":20.92,"sma_20":209.33,"sma_60":204.18,"sma_120":193.39},{"date":"2025-07-30","open":192.55,"high":192.55,"low":188.22,"close":189.51,"volume":2763070,"rsi_14":18.16,"sma_20":208.39,"sma_60":204.16,"sma_120":193.25},{"date":"2025-07-31","open":189.51,"high":191.63,"low":187.87,"close":190.91,"volume":1941490,"rsi_14":21.27,"sma_20":207.3,"sma_60":204.19,"sma_120":193.12},{"date":"2025-08-01","open":187.4,"high":188.15,"low":184.54,"close":185.78,"volume":1235416,"rsi_14":19.01,"sma_20":205.93,"sma_60":204.15,"sma_120":192.95},{"date":"2025-08-04","open":186.6,"high":186.9,"low":184.95,"close":185.88,"volume":1468624,"rsi_14":20.34,"sma_20":204.62,"sma_60":204.1,"sma_120":192.78},{"date":"2025-08-05","open":187.02,"high":188.49,"low":186.33,"close":187.77,"volume":1863631,"rsi_14":22.24,"sma_20":203.47,"sma_60":204.05,"sma_120":192.62},{"date":"2025-08-06","open":188.26,"high":189.27,"low":186.46,"close":187.23,"volume":1263908,"rsi_14":19.69,"sma_20":202.24,"sma_60":203.98,"sma_120":192.61},{"date":"2025-08-07","open":188.99,"high":188.99,"low":186.03,"close":186.79,"volume":1260495,"rsi_14":19.86,"sma_20":200.95,"sma_60":203.77,"sma_120":192.54},{"date":"2025-08-08","open":187.7,"high":191.35,"low":187.13,"close":190.28,"volume":1777665,"rsi_14":27.65,"sma_20":199.84,"sma_60":203.56,"sma_120":192.56},{"date":"2025-08-11","open":190.97,"high":192.1,"low":188.95,"close":190.77,"volume":1475723,"rsi_14":24.89,"sma_20":198.78,"sma_60":203.36,"sma_120":192.59},{"date":"2025-08-12","open":191.88,"high":193.4,"low":191.39,"close":191.77,"volume":891055,"rsi_14":21.96,"sma_20":197.9,"sma_60":203.17,"sma_120":192.59},{"date":"2025-08-13","open":192.26,"high":194.02,"low":192.15,"close":193.25,"volume":1063041,"rsi_14":37.93,"sma_20":197.04,"sma_60":202.98,"sma_120":192.61},{"date":"2025-08-14","open":191.81,"high":192.04,"low":188.15,"close":190.09,"volume":842845,"rsi_14":38.02,"sma_20":195.95,"sma_60":202.71,"sma_120":192.66},{"date":"2025-08-15","open":190.7,"high":190.7,"low":187.95,"close":188.28,"volume":763130,"rsi_14":35.8,"sma_20":194.82,"sma_60":202.45,"sma_120":192.72},{"date":"2025-08-18","open":188.68,"high":189.67,"low":187.85,"close":188.93,"volume":927248,"rsi_14":43.83,"sma_20":193.81,"sma_60":202.27,"sma_120":192.79},{"date":"2025-08-19","open":189.63,"high":192.82,"low":189.31,"close":191.79,"volume":730874,"rsi_14":54.11,"sma_20":192.85,"sma_60":202.14,"sma_120":192.87},{"date":"2025-08-20","open":191.21,"high":193.16,"low":189.77,"close":191.96,"volume":811543,"rsi_14":51.7,"sma_20":191.78,"sma_60":202.04,"sma_120":192.96},{"date":"2025-08-21","open":191.08,"high":191.94,"low":190.19,"close":190.52,"volume":557889,"rsi_14":61.39,"sma_20":191.31,"sma_60":201.84,"sma_120":193.02},{"date":"2025-08-22","open":192.04,"high":196.9,"low":190.63,"close":194.83,"volume":853079,"rsi_14":68.18,"sma_20":191.24,"sma_60":201.75,"sma_120":193.13},{"date":"2025-08-25","open":194.95,"high":195.59,"low":192.28,"close":192.41,"volume":672438,"rsi_14":58.98,"sma_20":191.05,"sma_60":201.61,"sma_120":193.26},{"date":"2025-08-26","open":192.15,"high":194.68,"low":191.65,"close":194.43,"volume":1188394,"rsi_14":63.4,"sma_20":191.18,"sma_60":201.5,"sma_120":193.39},{"date":"2025-08-27","open":193.62,"high":195.49,"low":192.6,"close":194.41,"volume":872628,"rsi_14":64.43,"sma_20":191.42,"sma_60":201.39,"sma_120":193.54},{"date":"2025-08-28","open":195.63,"high":195.63,"low":193.33,"close":194.28,"volume":876502,"rsi_14":58.43,"sma_20":191.57,"sma_60":201.25,"sma_120":193.67},{"date":"2025-08-29","open":194.11,"high":195.12,"low":191.28,"close":192.6,"volume":877407,"rsi_14":53.38,"sma_20":191.9,"sma_60":201.07,"sma_120":193.82},{"date":"2025-09-02","open":189.63,"high":191.82,"low":188.12,"close":191.73,"volume":812858,"rsi_14":49.38,"sma_20":192.18,"sma_60":200.88,"sma_120":193.96},{"date":"2025-09-03","open":191.71,"high":192.96,"low":189.49,"close":190.36,"volume":682694,"rsi_14":43.23,"sma_20":192.3,"sma_60":200.63,"sma_120":194.09},{"date":"2025-09-04","open":190.92,"high":192.88,"low":189.12,"close":192.88,"volume":1403660,"rsi_14":56.29,"sma_20":192.57,"sma_60":200.44,"sma_120":194.23},{"date":"2025-09-05","open":193.64,"high":194.74,"low":190.58,"close":192.28,"volume":1355924,"rsi_14":59.51,"sma_20":192.84,"sma_60":200.25,"sma_120":194.36},{"date":"2025-09-08","open":192.8,"high":193.11,"low":188.49,"close":190.05,"volume":1339908,"rsi_14":52.46,"sma_20":192.81,"sma_60":200.03,"sma_120":194.43},{"date":"2025-09-09","open":189.89,"high":189.89,"low":187.49,"close":189.18,"volume":1230164,"rsi_14":43.68,"sma_20":192.72,"sma_60":199.8,"sma_120":194.5},{"date":"2025-09-10","open":189.75,"high":191.85,"low":187.88,"close":188.71,"volume":878926,"rsi_14":42.25,"sma_20":192.55,"sma_60":199.6,"sma_120":194.53},{"date":"2025-09-11","open":189.25,"high":191.47,"low":188.19,"close":191.29,"volume":1463665,"rsi_14":51.74,"sma_20":192.44,"sma_60":199.41,"sma_120":194.59},{"date":"2025-09-12","open":190.15,"high":190.66,"low":187.6,"close":187.95,"volume":821478,"rsi_14":33.69,"sma_20":192.34,"sma_60":199.21,"sma_120":194.62},{"date":"2025-09-15","open":188.75,"high":190.59,"low":187.42,"close":187.47,"volume":757106,"rsi_14":37.1,"sma_20":192.29,"sma_60":199.0,"sma_120":194.62},{"date":"2025-09-16","open":187.8,"high":188.16,"low":185.8,"close":186.78,"volume":1083203,"rsi_14":28.56,"sma_20":192.19,"sma_60":198.79,"sma_120":194.6},{"date":"2025-09-17","open":186.81,"high":188.28,"low":183.41,"close":184.79,"volume":1209765,"rsi_14":25.72,"sma_20":191.84,"sma_60":198.52,"sma_120":194.59},{"date":"2025-09-18","open":185.87,"high":189.93,"low":185.09,"close":189.49,"volume":1004303,"rsi_14":40.18,"sma_20":191.71,"sma_60":198.26,"sma_120":194.61},{"date":"2025-09-19","open":189.87,"high":190.35,"low":187.32,"close":187.83,"volume":1284617,"rsi_14":40.2,"sma_20":191.58,"sma_60":198.01,"sma_120":194.67},{"date":"2025-09-22","open":187.96,"high":201.0,"low":187.33,"close":197.04,"volume":2312458,"rsi_14":58.13,"sma_20":191.69,"sma_60":197.87,"sma_120":194.81},{"date":"2025-09-23","open":197.52,"high":198.69,"low":193.02,"close":193.61,"volume":1214197,"rsi_14":54.67,"sma_20":191.75,"sma_60":197.65,"sma_120":194.9},{"date":"2025-09-24","open":194.04,"high":194.8,"low":191.05,"close":191.42,"volume":961997,"rsi_14":47.88,"sma_20":191.59,"sma_60":197.37,"sma_120":194.95},{"date":"2025-09-25","open":190.97,"high":193.98,"low":189.59,"close":193.62,"volume":936382,"rsi_14":51.85,"sma_20":191.56,"sma_60":197.12,"sma_120":195.13},{"date":"2025-09-26","open":194.67,"high":197.28,"low":193.94,"close":195.76,"volume":963041,"rsi_14":57.95,"sma_20":191.63,"sma_60":196.83,"sma_120":195.43},{"date":"2025-09-29","open":196.68,"high":197.21,"low":195.4,"close":196.66,"volume":1022392,"rsi_14":60.4,"sma_20":191.83,"sma_60":196.55,"sma_120":195.73},{"date":"2025-09-30","open":196.32,"high":200.11,"low":196.32,"close":199.54,"volume":1277688,"rsi_14":64.1,"sma_20":192.23,"sma_60":196.34,"sma_120":196.06},{"date":"2025-10-01","open":198.12,"high":200.72,"low":196.79,"close":197.64,"volume":897243,"rsi_14":58.42,"sma_20":192.59,"sma_60":196.12,"sma_120":196.25},{"date":"2025-10-02","open":198.37,"high":200.52,"low":196.52,"close":196.95,"volume":1444595,"rsi_14":62.84,"sma_20":192.8,"sma_60":195.87,"sma_120":196.5},{"date":"2025-10-03","open":197.75,"high":200.95,"low":197.61,"close":199.15,"volume":714861,"rsi_14":65.88,"sma_20":193.14,"sma_60":195.64,"sma_120":196.73},{"date":"2025-10-06","open":200.13,"high":201.95,"low":197.4,"close":200.35,"volume":1066992,"rsi_14":68.19,"sma_20":193.66,"sma_60":195.44,"sma_120":196.97},{"date":"2025-10-07","open":200.72,"high":201.03,"low":196.58,"close":196.88,"volume":690537,"rsi_14":65.6,"sma_20":194.05,"sma_60":195.18,"sma_120":197.18},{"date":"2025-10-08","open":197.8,"high":199.43,"low":195.85,"close":198.55,"volume":665151,"rsi_14":62.67,"sma_20":194.54,"sma_60":195.0,"sma_120":197.42},{"date":"2025-10-09","open":198.8,"high":199.55,"low":194.42,"close":194.71,"volume":747770,"rsi_14":59.09,"sma_20":194.71,"sma_60":194.73,"sma_120":197.63},{"date":"2025-10-10","open":195.22,"high":197.54,"low":189.94,"close":190.14,"volume":1057872,"rsi_14":39.63,"sma_20":194.82,"sma_60":194.37,"sma_120":197.83},{"date":"2025-10-13","open":193.32,"high":193.68,"low":190.92,"close":192.64,"volume":652206,"rsi_14":48.51,"sma_20":195.08,"sma_60":194.06,"sma_120":198.01},{"date":"2025-10-14","open":190.8,"high":195.63,"low":190.39,"close":195.09,"volume":566120,"rsi_14":55.64,"sma_20":195.5,"sma_60":193.83,"sma_120":198.13},{"date":"2025-10-15","open":196.22,"high":198.0,"low":194.2,"close":196.22,"volume":768351,"rsi_14":54.12,"sma_20":196.07,"sma_60":193.59,"sma_120":198.23},{"date":"2025-10-16","open":197.72,"high":198.34,"low":192.62,"close":192.71,"volume":688914,"rsi_14":45.37,"sma_20":196.24,"sma_60":193.24,"sma_120":198.31},{"date":"2025-10-17","open":192.22,"high":193.85,"low":191.57,"close":193.25,"volume":819945,"rsi_14":44.75,"sma_20":196.51,"sma_60":193.13,"sma_120":198.4},{"date":"2025-10-20","open":195.03,"high":196.32,"low":194.21,"close":195.21,"volume":720988,"rsi_14":43.15,"sma_20":196.42,"sma_60":193.11,"sma_120":198.49},{"date":"2025-10-21","open":194.66,"high":197.65,"low":194.66,"close":197.08,"volume":755237,"rsi_14":49.12,"sma_20":196.59,"sma_60":193.13,"sma_120":198.6},{"date":"2025-10-22","open":192.97,"high":197.31,"low":185.2,"close":192.53,"volume":1758610,"rsi_14":43.76,"sma_20":196.65,"sma_60":193.14,"sma_120":198.66},{"date":"2025-10-23","open":193.19,"high":196.92,"low":192.96,"close":196.04,"volume":881709,"rsi_14":45.76,"sma_20":196.77,"sma_60":193.25,"sma_120":198.71},{"date":"2025-10-24","open":197.19,"high":198.33,"low":195.43,"close":196.71,"volume":736621,"rsi_14":44.98,"sma_20":196.82,"sma_60":193.34,"sma_120":198.76},{"date":"2025-10-27","open":197.37,"high":199.59,"low":195.99,"close":199.41,"volume":998565,"rsi_14":53.57,"sma_20":196.95,"sma_60":193.56,"sma_120":198.86},{"date":"2025-10-28","open":198.52,"high":200.96,"low":196.93,"close":197.07,"volume":719207,"rsi_14":47.96,"sma_20":196.83,"sma_60":193.75,"sma_120":198.92},{"date":"2025-10-29","open":196.83,"high":202.69,"low":196.68,"close":200.62,"volume":1225344,"rsi_14":58.24,"sma_20":196.98,"sma_60":193.96,"sma_120":199.01},{"date":"2025-10-30","open":198.54,"high":205.05,"low":197.62,"close":202.2,"volume":1039275,"rsi_14":68.35,"sma_20":197.24,"sma_60":194.2,"sma_120":199.09},{"date":"2025-10-31","open":201.12,"high":205.26,"low":201.12,"close":203.49,"volume":1051481,"rsi_14":67.15,"sma_20":197.46,"sma_60":194.48,"sma_120":199.12},{"date":"2025-11-03","open":202.4,"high":204.18,"low":199.79,"close":203.97,"volume":1246926,"rsi_14":64.97,"sma_20":197.64,"sma_60":194.7,"sma_120":199.13},{"date":"2025-11-04","open":201.29,"high":203.85,"low":200.1,"close":203.51,"volume":1076898,"rsi_14":62.58,"sma_20":197.98,"sma_60":194.91,"sma_120":199.14},{"date":"2025-11-05","open":203.06,"high":206.87,"low":202.06,"close":205.07,"volume":824485,"rsi_14":72.84,"sma_20":198.3,"sma_60":195.13,"sma_120":199.15},{"date":"2025-11-06","open":203.54,"high":206.01,"low":201.65,"close":202.83,"volume":920390,"rsi_14":66.66,"sma_20":198.71,"sma_60":195.29,"sma_120":199.14},{"date":"2025-11-07","open":202.22,"high":205.52,"low":200.61,"close":205.35,"volume":957782,"rsi_14":67.3,"sma_20":199.47,"sma_60":195.54,"sma_120":199.13},{"date":"2025-11-10","open":205.35,"high":209.67,"low":204.21,"close":209.03,"volume":1273432,"rsi_14":69.19,"sma_20":200.3,"sma_60":195.89,"sma_120":199.17},{"date":"2025-11-11","open":208.21,"high":209.5,"low":204.78,"close":206.98,"volume":1041673,"rsi_14":75.23,"sma_20":200.9,"sma_60":196.19,"sma_120":199.23},{"date":"2025-11-12","open":207.66,"high":210.7,"low":207.19,"close":208.93,"volume":642894,"rsi_14":73.57,"sma_20":201.52,"sma_60":196.48,"sma_120":199.31},{"date":"2025-11-13","open":209.07,"high":210.16,"low":203.04,"close":203.57,"volume":1121176,"rsi_14":60.49,"sma_20":202.05,"sma_60":196.67,"sma_120":199.35},{"date":"2025-11-14","open":200.83,"high":203.7,"low":199.27,"close":203.22,"volume":646610,"rsi_14":56.11,"sma_20":202.54,"sma_60":196.88,"sma_120":199.36},{"date":"2025-11-17","open":202.91,"high":203.48,"low":198.78,"close":198.89,"volume":1395475,"rsi_14":52.54,"sma_20":202.72,"sma_60":196.94,"sma_120":199.34},{"date":"2025-11-18","open":197.09,"high":200.37,"low":196.3,"close":196.93,"volume":951674,"rsi_14":43.36,"sma_20":202.7,"sma_60":197.01,"sma_120":199.31},{"date":"2025-11-19","open":196.46,"high":198.01,"low":195.0,"close":197.24,"volume":676984,"rsi_14":40.81,"sma_20":202.92,"sma_60":197.05,"sma_120":199.27},{"date":"2025-11-20","open":201.14,"high":201.26,"low":195.1,"close":195.46,"volume":531181,"rsi_14":35.63,"sma_20":202.88,"sma_60":197.07,"sma_120":199.23},{"date":"2025-11-21","open":195.33,"high":201.33,"low":194.26,"close":199.53,"volume":1127355,"rsi_14":42.76,"sma_20":203.01,"sma_60":197.15,"sma_120":199.2},{"date":"2025-11-24","open":201.02,"high":202.73,"low":199.16,"close":199.32,"volume":1271194,"rsi_14":43.1,"sma_20":202.99,"sma_60":197.26,"sma_120":199.17},{"date":"2025-11-25","open":200.23,"high":205.67,"low":199.13,"close":205.37,"volume":758379,"rsi_14":50.08,"sma_20":203.4,"sma_60":197.48,"sma_120":199.18},{"date":"2025-11-26","open":204.92,"high":207.52,"low":204.31,"close":207.03,"volume":680322,"rsi_14":55.5,"sma_20":203.71,"sma_60":197.76,"sma_120":199.2},{"date":"2025-11-28","open":207.71,"high":208.91,"low":207.04,"close":207.83,"volume":364449,"rsi_14":53.25,"sma_20":203.98,"sma_60":198.01,"sma_120":199.22},{"date":"2025-12-01","open":206.51,"high":210.14,"low":206.04,"close":207.93,"volume":982208,"rsi_14":47.81,"sma_20":204.19,"sma_60":198.26,"sma_120":199.26},{"date":"2025-12-02","open":207.6,"high":208.44,"low":206.05,"close":207.66,"volume":779413,"rsi_14":50.76,"sma_20":204.36,"sma_60":198.55,"sma_120":199.29},{"date":"2025-12-03","open":208.01,"high":213.31,"low":207.02,"close":212.71,"volume":915335,"rsi_14":55.86,"sma_20":204.81,"sma_60":198.94,"sma_120":199.37},{"date":"2025-12-04","open":212.18,"high":214.49,"low":210.47,"close":213.3,"volume":589197,"rsi_14":67.69,"sma_20":205.21,"sma_60":199.35,"sma_120":199.48},{"date":"2025-12-05","open":212.91,"high":214.33,"low":212.28,"close":214.21,"volume":523003,"rsi_14":69.58,"sma_20":205.77,"sma_60":199.73,"sma_120":199.57},{"date":"2025-12-08","open":214.0,"high":215.29,"low":209.6,"close":211.47,"volume":755225,"rsi_14":73.74,"sma_20":206.07,"sma_60":200.12,"sma_120":199.66},{"date":"2025-12-09","open":210.98,"high":212.23,"low":208.32,"close":208.9,"volume":609825,"rsi_14":72.09,"sma_20":206.05,"sma_60":200.48,"sma_120":199.74},{"date":"2025-12-10","open":209.62,"high":216.22,"low":208.82,"close":214.84,"volume":495291,"rsi_14":76.89,"sma_20":206.43,"sma_60":200.94,"sma_120":199.87},{"date":"2025-12-11","open":214.32,"high":218.87,"low":213.22,"close":217.02,"volume":669914,"rsi_14":82.53,"sma_20":206.83,"sma_60":201.48,"sma_120":200.0},{"date":"2025-12-12","open":217.94,"high":220.13,"low":213.5,"close":213.67,"volume":834802,"rsi_14":71.81,"sma_20":207.34,"sma_60":201.88,"sma_120":200.07},{"date":"2025-12-15","open":214.76,"high":215.14,"low":212.0,"close":214.64,"volume":1116408,"rsi_14":73.09,"sma_20":207.91,"sma_60":202.32,"sma_120":200.17},{"date":"2025-12-16","open":214.47,"high":214.9,"low":211.1,"close":212.99,"volume":886361,"rsi_14":63.25,"sma_20":208.62,"sma_60":202.58,"sma_120":200.23},{"date":"2025-12-17","open":212.69,"high":214.57,"low":209.83,"close":211.35,"volume":769686,"rsi_14":57.5,"sma_20":209.35,"sma_60":202.88,"sma_120":200.26},{"date":"2025-12-18","open":213.17,"high":214.84,"low":211.38,"close":212.86,"volume":851932,"rsi_14":58.54,"sma_20":210.13,"sma_60":203.23,"sma_120":200.3},{"date":"2025-12-19","open":213.74,"high":215.7,"low":213.23,"close":215.4,"volume":2675024,"rsi_14":61.7,"sma_20":211.13,"sma_60":203.59,"sma_120":200.36},{"date":"2025-12-22","open":216.15,"high":221.7,"low":215.08,"close":220.95,"volume":998293,"rsi_14":67.86,"sma_20":212.2,"sma_60":204.01,"sma_120":200.42},{"date":"2025-12-23","open":219.88,"high":221.13,"low":218.1,"close":218.79,"volume":750532,"rsi_14":58.87,"sma_20":213.18,"sma_60":204.38,"sma_120":200.46},{"date":"2025-12-24","open":218.99,"high":220.53,"low":218.29,"close":219.0,"volume":234911,"rsi_14":58.41,"sma_20":213.87,"sma_60":204.7,"sma_120":200.52},{"date":"2025-12-26","open":218.68,"high":219.58,"low":217.45,"close":218.55,"volume":244432,"rsi_14":56.5,"sma_20":214.44,"sma_60":205.04,"sma_120":200.58},{"date":"2025-12-29","open":218.27,"high":219.59,"low":216.06,"close":216.41,"volume":555556,"rsi_14":57.52,"sma_20":214.87,"sma_60":205.36,"sma_120":200.62},{"date":"2025-12-30","open":215.79,"high":216.82,"low":213.89,"close":215.94,"volume":471724,"rsi_14":61.46,"sma_20":215.28,"sma_60":205.64,"sma_120":200.64},{"date":"2025-12-31","open":216.07,"high":216.68,"low":212.38,"close":212.71,"volume":566300,"rsi_14":46.21,"sma_20":215.53,"sma_60":205.84,"sma_120":200.64},{"date":"2026-01-02","open":212.88,"high":215.7,"low":212.76,"close":215.53,"volume":470494,"rsi_14":47.41,"sma_20":215.67,"sma_60":206.15,"sma_120":200.67},{"date":"2026-01-05","open":215.16,"high":218.17,"low":215.15,"close":216.26,"volume":698464,"rsi_14":54.97,"sma_20":215.82,"sma_60":206.44,"sma_120":200.72},{"date":"2026-01-06","open":215.75,"high":221.41,"low":215.55,"close":220.18,"volume":707121,"rsi_14":59.55,"sma_20":216.12,"sma_60":206.87,"sma_120":200.8},{"date":"2026-01-07","open":220.05,"high":220.49,"low":215.6,"close":215.87,"volume":652733,"rsi_14":54.55,"sma_20":216.34,"sma_60":207.29,"sma_120":200.83},{"date":"2026-01-08","open":216.96,"high":222.28,"low":216.39,"close":221.67,"volume":704647,"rsi_14":64.41,"sma_20":216.98,"sma_60":207.78,"sma_120":200.92},{"date":"2026-01-09","open":222.61,"high":225.51,"low":221.93,"close":223.65,"volume":842352,"rsi_14":64.86,"sma_20":217.42,"sma_60":208.25,"sma_120":201.04},{"date":"2026-01-12","open":223.27,"high":225.74,"low":222.13,"close":225.7,"volume":604157,"rsi_14":64.39,"sma_20":217.86,"sma_60":208.74,"sma_120":201.16},{"date":"2026-01-13","open":225.7,"high":227.91,"low":223.94,"close":226.7,"volume":705756,"rsi_14":59.2,"sma_20":218.51,"sma_60":209.3,"sma_120":201.27},{"date":"2026-01-14","open":225.45,"high":226.45,"low":223.25,"close":225.99,"volume":522050,"rsi_14":62.07,"sma_20":219.08,"sma_60":209.85,"sma_120":201.49},{"date":"2026-01-15","open":228.1,"high":229.91,"low":226.97,"close":227.73,"volume":645217,"rsi_14":63.93,"sma_20":219.82,"sma_60":210.39,"sma_120":201.75},{"date":"2026-01-16","open":227.81,"high":229.64,"low":227.01,"close":228.81,"volume":670260,"rsi_14":66.04,"sma_20":220.7,"sma_60":210.91,"sma_120":202.02},{"date":"2026-01-20","open":227.08,"high":228.46,"low":224.08,"close":226.78,"volume":553496,"rsi_14":66.27,"sma_20":221.39,"sma_60":211.48,"sma_120":202.31},{"date":"2026-01-21","open":229.21,"high":233.89,"low":227.23,"close":232.2,"volume":737581,"rsi_14":72.08,"sma_20":222.24,"sma_60":212.08,"sma_120":202.66},{"date":"2026-01-22","open":233.38,"high":234.24,"low":230.69,"close":232.89,"volume":793949,"rsi_14":79.44,"sma_20":222.84,"sma_60":212.68,"sma_120":203.01},{"date":"2026-01-23","open":233.07,"high":235.19,"low":228.62,"close":229.32,"volume":754300,"rsi_14":69.67,"sma_20":223.37,"sma_60":213.18,"sma_120":203.37},{"date":"2026-01-26","open":230.33,"high":232.33,"low":229.14,"close":230.9,"volume":715300,"rsi_14":70.4,"sma_20":223.96,"sma_60":213.74,"sma_120":203.74},{"date":"2026-01-27","open":231.21,"high":233.17,"low":229.75,"close":230.92,"volume":430500,"rsi_14":66.79,"sma_20":224.58,"sma_60":214.24,"sma_120":204.1},{"date":"2026-01-28","open":230.09,"high":230.59,"low":226.3,"close":228.1,"volume":532900,"rsi_14":70.04,"sma_20":225.17,"sma_60":214.67,"sma_120":204.44},{"date":"2026-01-29","open":230.11,"high":232.86,"low":228.44,"close":231.83,"volume":863200,"rsi_14":67.86,"sma_20":225.97,"sma_60":215.14,"sma_120":204.81},{"date":"2026-01-30","open":230.72,"high":231.66,"low":227.26,"close":229.35,"volume":564000,"rsi_14":59.85,"sma_20":226.8,"sma_60":215.56,"sma_120":205.13},{"date":"2026-02-02","open":228.7,"high":233.51,"low":228.6,"close":232.88,"volume":688000,"rsi_14":61.81,"sma_20":227.67,"sma_60":216.05,"sma_120":205.48},{"date":"2026-02-03","open":232.85,"high":238.26,"low":232.2,"close":235.46,"volume":711700,"rsi_14":63.69,"sma_20":228.63,"sma_60":216.56,"sma_120":205.84},{"date":"2026-02-04","open":237.06,"high":243.15,"low":237.06,"close":239.96,"volume":1418700,"rsi_14":69.52,"sma_20":229.63,"sma_60":217.17,"sma_120":206.23},{"date":"2026-02-05","open":237.82,"high":240.04,"low":234.78,"close":239.29,"volume":620400,"rsi_14":66.65,"sma_20":230.8,"sma_60":217.74,"sma_120":206.64},{"date":"2026-02-06","open":241.3,"high":245.83,"low":241.3,"close":245.47,"volume":876200,"rsi_14":70.92,"sma_20":232.0,"sma_60":218.34,"sma_120":207.12},{"date":"2026-02-09","open":244.75,"high":247.92,"low":243.66,"close":243.9,"volume":1020197,"rsi_14":83.4,"sma_20":224.1,"sma_60":213.42,"sma_120":203.49},{"date":"2026-02-10","open":243.16,"high":246.18,"low":241.7,"close":245.6,"volume":1514145,"rsi_14":83.77,"sma_20":225.43,"sma_60":214.23,"sma_120":203.99},{"date":"2026-02-11","open":254.14,"high":259.55,"low":247.51,"close":253.54,"volume":1854730,"rsi_14":85.2,"sma_20":227.19,"sma_60":215.11,"sma_120":204.54},{"date":"2026-02-12","open":256.64,"high":261.5,"low":251.78,"close":252.92,"volume":1346102,"rsi_14":92.04,"sma_20":229.02,"sma_60":215.96,"sma_120":205.08},{"date":"2026-02-13","open":252.92,"high":256.8,"low":250.9,"close":255.18,"volume":1066967,"rsi_14":91.34,"sma_20":230.99,"sma_60":216.82,"sma_120":205.65},{"date":"2026-02-17","open":255.26,"high":260.78,"low":254.06,"close":259.1,"volume":1071718,"rsi_14":91.7,"sma_20":233.31,"sma_60":217.73,"sma_120":206.22},{"date":"2026-02-18","open":259.49,"high":263.06,"low":257.7,"close":258.74,"volume":1250500,"rsi_14":85.9,"sma_20":241.19,"sma_60":224.24,"sma_120":210.65},{"date":"2026-02-19","open":257.85,"high":261.92,"low":257.17,"close":261.29,"volume":1213000,"rsi_14":85.49,"sma_20":242.63,"sma_60":225.33,"sma_120":211.2},{"date":"2026-02-20","open":261.33,"high":265.28,"low":259.56,"close":264.18,"volume":901847,"rsi_14":92.24,"sma_20":235.73,"sma_60":218.74,"sma_120":206.83},{"date":"2026-02-23","open":264.4,"high":265.21,"low":260.11,"close":262.34,"volume":533300,"rsi_14":86.62,"sma_20":245.83,"sma_60":227.46,"sma_120":212.36},{"date":"2026-02-24","open":262.62,"high":265.46,"low":262.45,"close":263.87,"volume":503900,"rsi_14":86.27,"sma_20":247.47,"sma_60":228.43,"sma_120":212.96},{"date":"2026-02-25","open":265.76,"high":265.76,"low":259.04,"close":262.22,"volume":696864,"rsi_14":87.94,"sma_20":238.02,"sma_60":219.68,"sma_120":207.41},{"date":"2026-02-26","open":263.5,"high":264.06,"low":259.33,"close":262.82,"volume":777319,"rsi_14":89.5,"sma_20":240.15,"sma_60":220.68,"sma_120":207.98},{"date":"2026-02-27","open":261.11,"high":263.59,"low":259.0,"close":263.35,"volume":1382390,"rsi_14":89.18,"sma_20":242.52,"sma_60":221.64,"sma_120":208.59},{"date":"2026-03-02","open":262.23,"high":264.72,"low":260.18,"close":263.07,"volume":860510,"rsi_14":88.3,"sma_20":244.58,"sma_60":222.53,"sma_120":209.21},{"date":"2026-03-03","open":256.25,"high":260.34,"low":253.29,"close":260.24,"volume":1402877,"rsi_14":86.76,"sma_20":246.4,"sma_60":223.42,"sma_120":209.8},{"date":"2026-03-04","open":261.31,"high":262.44,"low":258.34,"close":260.2,"volume":603412,"rsi_14":84.9,"sma_20":248.11,"sma_60":224.27,"sma_120":210.37},{"date":"2026-03-05","open":257.63,"high":258.24,"low":249.75,"close":251.01,"volume":1028730,"rsi_14":68.56,"sma_20":249.32,"sma_60":225.06,"sma_120":210.86},{"date":"2026-03-06","open":246.1,"high":246.76,"low":242.53,"close":244.13,"volume":1271950,"rsi_14":49.93,"sma_20":250.21,"sma_60":225.74,"sma_120":211.31},{"date":"2026-03-09","open":239.61,"high":247.33,"low":237.52,"close":246.44,"volume":1134218,"rsi_14":50.66,"sma_20":251.14,"sma_60":226.53,"sma_120":211.73},{"date":"2026-03-10","open":246.98,"high":251.92,"low":244.87,"close":246.19,"volume":808455,"rsi_14":39.39,"sma_20":251.99,"sma_60":227.35,"sma_120":212.18},{"date":"2026-03-11","open":243.61,"high":245.41,"low":241.34,"close":245.41,"volume":578124,"rsi_14":39.52,"sma_20":252.92,"sma_60":228.15,"sma_120":212.6},{"date":"2026-03-12","open":242.37,"high":243.71,"low":239.4,"close":239.82,"volume":844454,"rsi_14":30.51,"sma_20":253.29,"sma_60":228.88,"sma_120":212.98},{"date":"2026-03-13","open":241.57,"high":243.02,"low":235.67,"close":236.23,"volume":613313,"rsi_14":21.31,"sma_20":253.44,"sma_60":229.49,"sma_120":213.32},{"date":"2026-03-16","open":239.19,"high":240.4,"low":237.16,"close":238.66,"volume":586095,"rsi_14":16.0,"sma_20":253.16,"sma_60":230.15,"sma_120":213.7},{"date":"2026-03-17","open":240.31,"high":241.45,"low":236.6,"close":237.44,"volume":775119,"rsi_14":16.38,"sma_20":252.74,"sma_60":230.68,"sma_120":214.08},{"date":"2026-03-18","open":237.98,"high":240.82,"low":237.2,"close":237.25,"volume":648111,"rsi_14":14.27,"sma_20":251.9,"sma_60":231.18,"sma_120":214.47},{"date":"2026-03-19","open":233.87,"high":237.99,"low":232.67,"close":236.6,"volume":585937,"rsi_14":13.12,"sma_20":251.07,"sma_60":231.66,"sma_120":214.83},{"date":"2026-03-20","open":236.25,"high":236.97,"low":232.27,"close":235.53,"volume":1319437,"rsi_14":12.85,"sma_20":250.07,"sma_60":232.11,"sma_120":215.19},{"date":"2026-03-23","open":240.1,"high":244.9,"low":240.0,"close":241.13,"volume":761216,"rsi_14":26.03,"sma_20":249.16,"sma_60":232.67,"sma_120":215.61},{"date":"2026-03-24","open":238.7,"high":247.56,"low":238.7,"close":245.07,"volume":760424,"rsi_14":32.69,"sma_20":248.21,"sma_60":233.2,"sma_120":216.07},{"date":"2026-03-25","open":247.36,"high":249.78,"low":246.81,"close":247.76,"volume":834098,"rsi_14":45.58,"sma_20":247.49,"sma_60":233.78,"sma_120":216.56},{"date":"2026-03-26","open":249.91,"high":252.61,"low":244.51,"close":244.99,"volume":951051,"rsi_14":51.3,"sma_20":246.59,"sma_60":234.28,"sma_120":217.01},{"date":"2026-03-27","open":242.91,"high":244.68,"low":239.32,"close":240.57,"volume":740994,"rsi_14":41.64,"sma_20":245.44,"sma_60":234.77,"sma_120":217.44},{"date":"2026-03-30","open":243.0,"high":243.42,"low":235.98,"close":236.83,"volume":564923,"rsi_14":37.94,"sma_20":244.13,"sma_60":235.23,"sma_120":217.85},{"date":"2026-03-31","open":240.39,"high":249.67,"low":238.56,"close":249.35,"volume":1389512,"rsi_14":53.8,"sma_20":243.59,"sma_60":235.8,"sma_120":218.37},{"date":"2026-04-01","open":251.8,"high":257.8,"low":251.51,"close":255.45,"volume":1545792,"rsi_14":65.36,"sma_20":243.35,"sma_60":236.44,"sma_120":218.96},{"date":"2026-04-02","open":251.6,"high":256.52,"low":246.32,"close":253.34,"volume":979066,"rsi_14":67.3,"sma_20":243.46,"sma_60":237.1,"sma_120":219.49},{"date":"2026-04-06","open":250.61,"high":253.51,"low":250.03,"close":253.46,"volume":625717,"rsi_14":65.69,"sma_20":243.93,"sma_60":237.74,"sma_120":220.03},{"date":"2026-04-07","open":251.88,"high":257.01,"low":251.88,"close":255.47,"volume":1255793,"rsi_14":68.8,"sma_20":244.38,"sma_60":238.45,"sma_120":220.52},{"date":"2026-04-08","open":264.34,"high":270.39,"low":264.14,"close":269.05,"volume":1224747,"rsi_14":75.92,"sma_20":245.53,"sma_60":239.41,"sma_120":221.14},{"date":"2026-04-09","open":268.7,"high":275.22,"low":268.7,"close":270.33,"volume":1467454,"rsi_14":77.21,"sma_20":246.77,"sma_60":240.36,"sma_120":221.8},{"date":"2026-04-10","open":271.49,"high":272.85,"low":266.61,"close":266.68,"volume":1419451,"rsi_14":74.13,"sma_20":248.12,"sma_60":241.21,"sma_120":222.4},{"date":"2026-04-13","open":265.82,"high":268.53,"low":264.4,"close":268.43,"volume":972001,"rsi_14":72.49,"sma_20":249.73,"sma_60":242.0,"sma_120":223.01},{"date":"2026-04-14","open":268.39,"high":269.85,"low":265.75,"close":267.68,"volume":1130134,"rsi_14":69.67,"sma_20":251.19,"sma_60":242.82,"sma_120":223.6},{"date":"2026-04-15","open":265.91,"high":267.59,"low":253.1,"close":256.8,"volume":1835930,"rsi_14":56.88,"sma_20":252.16,"sma_60":243.44,"sma_120":224.07},{"date":"2026-04-16","open":256.42,"high":258.79,"low":254.29,"close":254.92,"volume":1002398,"rsi_14":57.67,"sma_20":253.04,"sma_60":244.05,"sma_120":224.54},{"date":"2026-04-17","open":258.38,"high":266.16,"low":257.17,"close":262.78,"volume":973211,"rsi_14":66.28,"sma_20":254.35,"sma_60":244.82,"sma_120":225.09},{"date":"2026-04-20","open":262.76,"high":265.05,"low":261.41,"close":263.66,"volume":834068,"rsi_14":70.52,"sma_20":255.76,"sma_60":245.61,"sma_120":225.63},{"date":"2026-04-21","open":264.2,"high":264.83,"low":255.13,"close":257.05,"volume":1239394,"rsi_14":56.47,"sma_20":256.56,"sma_60":246.35,"sma_120":226.09},{"date":"2026-04-22","open":252.9,"high":263.97,"low":252.9,"close":260.93,"volume":1515867,"rsi_14":54.78,"sma_20":257.36,"sma_60":247.1,"sma_120":226.63},{"date":"2026-04-23","open":262.46,"high":269.39,"low":261.12,"close":268.84,"volume":1521293,"rsi_14":62.29,"sma_20":258.41,"sma_60":247.97,"sma_120":227.21},{"date":"2026-04-24","open":267.54,"high":269.12,"low":264.94,"close":266.46,"volume":774759,"rsi_14":59.95,"sma_20":259.49,"sma_60":248.74,"sma_120":227.8},{"date":"2026-04-27","open":266.41,"high":269.39,"low":264.8,"close":266.62,"volume":750526,"rsi_14":58.78,"sma_20":260.8,"sma_60":249.59,"sma_120":228.44},{"date":"2026-04-28","open":266.47,"high":267.51,"low":261.5,"close":262.59,"volume":651863,"rsi_14":44.0,"sma_20":262.09,"sma_60":250.26,"sma_120":229.02},{"date":"2026-04-29","open":263.37,"high":267.15,"low":260.56,"close":260.78,"volume":1140741,"rsi_14":41.23,"sma_20":262.66,"sma_60":250.88,"sma_120":229.56},{"date":"2026-04-30","open":263.39,"high":270.43,"low":262.96,"close":269.28,"volume":932693,"rsi_14":52.25,"sma_20":263.36,"sma_60":251.6,"sma_120":230.17},{"date":"2026-05-01","open":269.05,"high":269.39,"low":263.71,"close":264.35,"volume":663933,"rsi_14":46.73,"sma_20":263.9,"sma_60":252.23,"sma_120":230.77},{"date":"2026-05-04","open":263.46,"high":266.14,"low":261.09,"close":261.63,"volume":772969,"rsi_14":45.34,"sma_20":264.32,"sma_60":252.82,"sma_120":231.33},{"date":"2026-05-05","open":263.17,"high":266.27,"low":262.18,"close":262.85,"volume":672143,"rsi_14":55.56,"sma_20":264.69,"sma_60":253.4,"sma_120":231.89},{"date":"2026-05-06","open":266.9,"high":273.38,"low":266.42,"close":269.88,"volume":1112531,"rsi_14":62.51,"sma_20":264.73,"sma_60":254.08,"sma_120":232.5},{"date":"2026-05-07","open":271.38,"high":273.87,"low":263.43,"close":264.98,"volume":895745,"rsi_14":51.91,"sma_20":264.45,"sma_60":254.72,"sma_120":233.1},{"date":"2026-05-08","open":267.39,"high":268.39,"low":263.11,"close":265.11,"volume":678595,"rsi_14":51.36,"sma_20":264.38,"sma_60":255.26,"sma_120":233.67},{"date":"2026-05-11","open":264.94,"high":267.71,"low":262.42,"close":267.52,"volume":772534,"rsi_14":60.1,"sma_20":264.33,"sma_60":255.84,"sma_120":234.26},{"date":"2026-05-12","open":266.39,"high":269.99,"low":262.22,"close":268.41,"volume":782718,"rsi_14":57.64,"sma_20":264.37,"sma_60":256.24,"sma_120":234.83},{"date":"2026-05-13","open":269.32,"high":270.75,"low":264.11,"close":264.18,"volume":1049255,"rsi_14":44.91,"sma_20":264.74,"sma_60":256.55,"sma_120":235.39},{"date":"2026-05-14","open":265.6,"high":268.83,"low":264.34,"close":268.82,"volume":1791755,"rsi_14":52.49,"sma_20":265.44,"sma_60":256.79,"sma_120":235.95},{"date":"2026-05-15","open":264.95,"high":265.25,"low":261.04,"close":263.3,"volume":1485629,"rsi_14":46.97,"sma_20":265.47,"sma_60":256.96,"sma_120":236.46},{"date":"2026-05-18","open":262.74,"high":263.5,"low":258.24,"close":259.58,"volume":853584,"rsi_14":47.17,"sma_20":265.26,"sma_60":257.03,"sma_120":236.92},{"date":"2026-05-19","open":257.42,"high":257.42,"low":252.89,"close":254.71,"volume":780596,"rsi_14":44.6,"sma_20":265.14,"sma_60":256.96,"sma_120":237.34},{"date":"2026-05-20","open":257.52,"high":260.56,"low":255.28,"close":258.55,"volume":778730,"rsi_14":39.39,"sma_20":265.02,"sma_60":256.86,"sma_120":237.8},{"date":"2026-05-21","open":256.83,"high":259.59,"low":252.44,"close":254.58,"volume":1012961,"rsi_14":40.22,"sma_20":264.3,"sma_60":256.74,"sma_120":238.21},{"date":"2026-05-22","open":256.63,"high":258.12,"low":253.19,"close":256.14,"volume":782955,"rsi_14":44.09,"sma_20":263.78,"sma_60":256.62,"sma_120":238.65},{"date":"2026-05-26","open":258.56,"high":262.42,"low":256.91,"close":261.2,"volume":997736,"rsi_14":48.29,"sma_20":263.49,"sma_60":256.58,"sma_120":239.11},{"date":"2026-05-27","open":263.11,"high":263.11,"low":257.81,"close":260.54,"volume":767640,"rsi_14":39.51,"sma_20":263.37,"sma_60":256.53,"sma_120":239.53},{"date":"2026-05-28","open":258.95,"high":263.13,"low":256.37,"close":260.93,"volume":1130366,"rsi_14":44.86,"sma_20":263.36,"sma_60":256.54,"sma_120":239.98},{"date":"2026-05-29","open":259.88,"high":262.66,"low":258.69,"close":260.89,"volume":1674405,"rsi_14":44.7,"sma_20":262.93,"sma_60":256.54,"sma_120":240.41},{"date":"2026-06-01","open":258.28,"high":258.28,"low":250.89,"close":255.74,"volume":864036,"rsi_14":36.3,"sma_20":262.47,"sma_60":256.61,"sma_120":240.84},{"date":"2026-06-02","open":257.05,"high":264.86,"low":256.3,"close":264.23,"volume":715732,"rsi_14":45.76,"sma_20":262.59,"sma_60":256.95,"sma_120":241.34},{"date":"2026-06-03","open":264.72,"high":267.74,"low":262.49,"close":262.5,"volume":653289,"rsi_14":48.02,"sma_20":262.56,"sma_60":257.21,"sma_120":241.87},{"date":"2026-06-04","open":263.95,"high":263.95,"low":259.85,"close":262.24,"volume":526555,"rsi_14":42.32,"sma_20":262.16,"sma_60":257.47,"sma_120":242.41},{"date":"2026-06-05","open":261.04,"high":264.0,"low":259.43,"close":260.13,"volume":590003,"rsi_14":45.8,"sma_20":261.9,"sma_60":257.71,"sma_120":242.93},{"date":"2026-06-08","open":262.64,"high":264.9,"low":258.96,"close":259.36,"volume":657714,"rsi_14":49.3,"sma_20":261.6,"sma_60":258.03,"sma_120":243.46},{"date":"2026-06-09","open":266.55,"high":267.31,"low":258.72,"close":265.49,"volume":1121328,"rsi_14":63.07,"sma_20":261.47,"sma_60":258.51,"sma_120":244.0},{"date":"2026-06-10","open":265.33,"high":265.33,"low":254.17,"close":256.25,"volume":859267,"rsi_14":46.96,"sma_20":260.84,"sma_60":258.8,"sma_120":244.47},{"date":"2026-06-11","open":259.92,"high":264.56,"low":257.73,"close":261.81,"volume":815444,"rsi_14":57.5,"sma_20":260.72,"sma_60":259.21,"sma_120":244.94},{"date":"2026-06-12","open":264.41,"high":264.97,"low":260.97,"close":264.92,"volume":622600,"rsi_14":59.04,"sma_20":260.51,"sma_60":259.66,"sma_120":245.42},{"date":"2026-06-15","open":269.92,"high":272.46,"low":267.75,"close":268.61,"volume":695081,"rsi_14":57.9,"sma_20":260.76,"sma_60":260.19,"sma_120":245.92},{"date":"2026-06-16","open":270.63,"high":275.93,"low":269.72,"close":271.83,"volume":743046,"rsi_14":61.41,"sma_20":261.36,"sma_60":260.79,"sma_120":246.45},{"date":"2026-06-17","open":271.61,"high":275.74,"low":269.48,"close":271.57,"volume":675992,"rsi_14":60.63,"sma_20":262.18,"sma_60":261.29,"sma_120":246.98},{"date":"2026-06-18","open":274.14,"high":278.1,"low":273.3,"close":273.54,"volume":1357910,"rsi_14":62.28,"sma_20":262.92,"sma_60":261.77,"sma_120":247.48},{"date":"2026-06-22","open":274.34,"high":278.69,"low":270.84,"close":276.46,"volume":912290,"rsi_14":70.95,"sma_20":264.0,"sma_60":262.24,"sma_120":248.01},{"date":"2026-06-23","open":270.87,"high":275.75,"low":267.02,"close":269.98,"volume":755896,"rsi_14":56.03,"sma_20":264.69,"sma_60":262.65,"sma_120":248.47},{"date":"2026-06-24","open":269.6,"high":274.87,"low":269.4,"close":272.19,"volume":802487,"rsi_14":60.34,"sma_20":265.25,"sma_60":263.18,"sma_120":248.97},{"date":"2026-06-25","open":275.65,"high":284.61,"low":274.71,"close":282.15,"volume":898519,"rsi_14":67.41,"sma_20":266.33,"sma_60":263.93,"sma_120":249.58},{"date":"2026-06-26","open":280.46,"high":280.46,"low":268.09,"close":269.25,"volume":1800573,"rsi_14":56.66,"sma_20":266.74,"sma_60":264.25,"sma_120":250.03},{"date":"2026-06-29","open":268.07,"high":272.89,"low":265.43,"close":268.02,"volume":979862,"rsi_14":56.29,"sma_20":267.09,"sma_60":264.46,"sma_120":250.45},{"date":"2026-06-30","open":270.31,"high":272.53,"low":267.88,"close":269.32,"volume":1193413,"rsi_14":52.91,"sma_20":267.77,"sma_60":264.72,"sma_120":250.91},{"date":"2026-07-01","open":268.03,"high":269.5,"low":263.44,"close":263.72,"volume":769393,"rsi_14":56.27,"sma_20":267.75,"sma_60":264.89,"sma_120":251.31},{"date":"2026-07-02","open":265.28,"high":266.3,"low":259.74,"close":261.91,"volume":608220,"rsi_14":50.04,"sma_20":267.72,"sma_60":264.99,"sma_120":251.72},{"date":"2026-07-06","open":260.98,"high":264.76,"low":260.67,"close":261.04,"volume":678689,"rsi_14":46.5,"sma_20":267.66,"sma_60":264.85,"sma_120":252.13},{"date":"2026-07-07","open":259.73,"high":259.73,"low":253.25,"close":258.92,"volume":942784,"rsi_14":40.89,"sma_20":267.6,"sma_60":264.65,"sma_120":252.51},{"date":"2026-07-08","open":257.4,"high":259.05,"low":255.86,"close":258.73,"volume":506437,"rsi_14":36.88,"sma_20":267.57,"sma_60":264.51,"sma_120":252.86},{"date":"2026-07-09","open":261.79,"high":264.77,"low":259.21,"close":259.5,"volume":592411,"rsi_14":38.0,"sma_20":267.27,"sma_60":264.36,"sma_120":253.18},{"date":"2026-07-10","open":259.63,"high":263.06,"low":258.22,"close":260.94,"volume":553960,"rsi_14":37.43,"sma_20":267.5,"sma_60":264.24,"sma_120":253.53},{"date":"2026-07-13","open":261.29,"high":264.0,"low":258.45,"close":260.59,"volume":674768,"rsi_14":33.2,"sma_20":267.44,"sma_60":264.3,"sma_120":253.87},{"date":"2026-07-14","open":263.56,"high":265.48,"low":260.66,"close":261.74,"volume":471687,"rsi_14":40.17,"sma_20":267.28,"sma_60":264.41,"sma_120":254.23},{"date":"2026-07-15","open":260.68,"high":262.19,"low":255.87,"close":259.44,"volume":1036980,"rsi_14":34.95,"sma_20":266.83,"sma_60":264.35,"sma_120":254.58},{"date":"2026-07-16","open":258.56,"high":263.66,"low":257.34,"close":263.61,"volume":825525,"rsi_14":24.39,"sma_20":266.41,"sma_60":264.34,"sma_120":254.97},{"date":"2026-07-17","open":258.99,"high":266.29,"low":257.23,"close":261.8,"volume":835241,"rsi_14":35.04,"sma_20":265.92,"sma_60":264.41,"sma_120":255.38},{"date":"2026-07-20","open":263.35,"high":263.78,"low":255.85,"close":257.58,"volume":860876,"rsi_14":31.47,"sma_20":265.12,"sma_60":264.35,"sma_120":255.73},{"date":"2026-07-21","open":260.89,"high":263.39,"low":255.49,"close":263.25,"volume":1025855,"rsi_14":40.54,"sma_20":264.46,"sma_60":264.25,"sma_120":256.11},{"date":"2026-07-22","open":275.82,"high":295.1,"low":271.15,"close":289.7,"volume":3262679,"rsi_14":74.28,"sma_20":265.44,"sma_60":264.63,"sma_120":256.69},{"date":"2026-07-23","open":293.19,"high":297.83,"low":291.18,"close":297.68,"volume":1751914,"rsi_14":79.96,"sma_20":266.71,"sma_60":265.15,"sma_120":257.37},{"date":"2026-07-24","open":298.47,"high":302.64,"low":296.69,"close":302.18,"volume":1511240,"rsi_14":82.58,"sma_20":267.73,"sma_60":265.8,"sma_120":258.03},{"date":"2026-07-27","open":302.48,"high":303.09,"low":293.96,"close":300.58,"volume":1095351,"rsi_14":83.15,"sma_20":269.29,"sma_60":266.46,"sma_120":258.67},{"date":"2026-07-28","open":301.28,"high":305.78,"low":298.99,"close":305.47,"volume":1160609,"rsi_14":84.72,"sma_20":271.17,"sma_60":267.06,"sma_120":259.33},{"date":"2026-07-29","open":300.51,"high":306.32,"low":291.22,"close":291.45,"volume":1014791,"rsi_14":69.81,"sma_20":272.28,"sma_60":267.51,"sma_120":259.87},{"date":"2026-07-30","open":294.52,"high":295.73,"low":287.45,"close":292.15,"volume":1055854,"rsi_14":69.54,"sma_20":273.7,"sma_60":268.01,"sma_120":260.42},{"date":"2026-07-31","open":294.37,"high":297.51,"low":290.53,"close":290.55,"volume":959724,"rsi_14":68.48,"sma_20":275.13,"sma_60":268.47,"sma_120":260.94},{"date":"2026-08-03","open":291.24,"high":296.74,"low":289.71,"close":296.16,"volume":697772,"rsi_14":70.12,"sma_20":276.89,"sma_60":268.9,"sma_120":262.41},{"date":"2026-08-04","open":299.67,"high":300.86,"low":295.38,"close":298.76,"volume":924718,"rsi_14":72.91,"sma_20":278.89,"sma_60":269.46,"sma_120":262.84},{"date":"2026-08-05","open":299.44,"high":300.67,"low":295.33,"close":296.0,"volume":588653,"rsi_14":69.12,"sma_20":280.75,"sma_60":269.97,"sma_120":263.19},{"date":"2026-08-06","open":297.69,"high":298.62,"low":293.78,"close":294.92,"volume":622713,"rsi_14":69.79,"sma_20":282.52,"sma_60":270.42,"sma_120":263.54},{"date":"2026-08-07","open":294.96,"high":295.45,"low":290.89,"close":291.5,"volume":1682941,"rsi_14":70.52,"sma_20":284.06,"sma_60":270.8,"sma_120":263.84},{"date":"2026-08-10","open":292.07,"high":294.04,"low":290.02,"close":293.85,"volume":651509,"rsi_14":69.24,"sma_20":285.72,"sma_60":271.29,"sma_120":264.12},{"date":"2026-08-11","open":295.29,"high":299.67,"low":294.6,"close":297.73,"volume":1382239,"rsi_14":57.05,"sma_20":287.52,"sma_60":271.77,"sma_120":264.45},{"date":"2026-08-12","open":298.99,"high":299.43,"low":294.8,"close":295.23,"volume":556322,"rsi_14":47.62,"sma_20":289.31,"sma_60":272.3,"sma_120":264.73},{"date":"2026-08-13","open":296.1,"high":297.78,"low":293.22,"close":297.67,"volume":1055018,"rsi_14":45.43,"sma_20":291.02,"sma_60":272.93,"sma_120":265.0},{"date":"2026-08-14","open":297.7,"high":301.57,"low":296.41,"close":298.71,"volume":1105374,"rsi_14":48.34,"sma_20":292.88,"sma_60":273.66,"sma_120":265.31},{"date":"2026-08-17","open":299.68,"high":304.04,"low":299.44,"close":300.33,"volume":1224247,"rsi_14":44.56,"sma_20":295.01,"sma_60":274.35,"sma_120":265.61},{"date":"2026-08-18","open":299.78,"high":301.0,"low":294.3,"close":294.72,"volume":1038700,"rsi_14":53.94,"sma_20":296.56,"sma_60":275.01,"sma_120":265.87},{"date":"2026-08-19","open":296.13,"high":296.13,"low":290.56,"close":292.23,"volume":943868},{"date":"2026-08-20","open":290.77,"high":297.65,"low":289.69,"close":292.31,"volume":767001,"rsi_14":51.92,"sma_20":296.39,"sma_60":276.12,"sma_120":266.35},{"date":"2026-08-21","open":295.84,"high":298.9,"low":292.08,"close":297.57,"volume":1048006,"rsi_14":51.47,"sma_20":296.14,"sma_60":276.73,"sma_120":266.63},{"date":"2026-08-24","open":298.49,"high":300.0,"low":296.39,"close":297.62,"volume":636784,"rsi_14":47.92,"sma_20":295.98,"sma_60":277.34,"sma_120":266.94},{"date":"2026-08-25","open":301.33,"high":301.37,"low":294.44,"close":296.94,"volume":608872},{"date":"2026-08-26","open":298.31,"high":302.9,"low":296.76,"close":300.54,"volume":678993,"rsi_14":57.51,"sma_20":295.98,"sma_60":278.68,"sma_120":267.64},{"date":"2026-08-27","open":298.82,"high":299.43,"low":295.73,"close":297.28,"volume":626595,"rsi_14":57.77,"sma_20":296.22,"sma_60":279.22,"sma_120":268.08},{"date":"2026-08-28","open":298.82,"high":299.38,"low":290.59,"close":292.23,"volume":477711,"rsi_14":47.45,"sma_20":296.29,"sma_60":279.71,"sma_120":268.46},{"date":"2026-08-31","open":290.51,"high":291.57,"low":285.62,"close":285.93,"volume":1026701},{"date":"2026-09-01","open":281.83,"high":282.69,"low":277.17,"close":279.8,"volume":1004506,"rsi_14":32.14,"sma_20":294.8,"sma_60":280.43,"sma_120":269.07},{"date":"2026-09-02","open":280.82,"high":282.66,"low":278.54,"close":279.81,"volume":886574,"rsi_14":28.11,"sma_20":293.97,"sma_60":280.76,"sma_120":269.4},{"date":"2026-09-03","open":282.41,"high":283.46,"low":274.83,"close":280.83,"volume":861857},{"date":"2026-09-04","open":280.83,"high":283.69,"low":280.71,"close":282.86,"volume":462706,"rsi_14":28.77,"sma_20":292.8,"sma_60":281.45,"sma_120":270.13},{"date":"2026-09-08","open":281.98,"high":286.12,"low":280.18,"close":284.45,"volume":696626},{"date":"2026-09-09","open":282.01,"high":284.37,"low":277.34,"close":280.47,"volume":721823,"rsi_14":34.94,"sma_20":291.44,"sma_60":282.08,"sma_120":270.87},{"date":"2026-09-10","open":278.8,"high":281.11,"low":275.09,"close":280.27,"volume":730368,"rsi_14":34.63,"sma_20":290.68,"sma_60":282.27,"sma_120":271.23},{"date":"2026-09-11","open":283.73,"high":284.47,"low":280.6,"close":283.22,"volume":493257,"rsi_14":30.53,"sma_20":289.94,"sma_60":282.45,"sma_120":271.62},{"date":"2026-09-14","open":278.58,"high":279.68,"low":274.74,"close":278.42,"volume":655757,"rsi_14":26.97,"sma_20":288.91,"sma_60":282.57,"sma_120":271.93},{"date":"2026-09-15","open":280.3,"high":280.3,"low":276.51,"close":278.12,"volume":575671,"rsi_14":27.14,"sma_20":287.78,"sma_60":282.63,"sma_120":272.2},{"date":"2026-09-16","open":279.66,"high":280.53,"low":273.01,"close":276.37,"volume":793026,"rsi_14":19.3,"sma_20":286.86,"sma_60":282.63,"sma_120":272.43},{"date":"2026-09-17","open":281.38,"high":282.52,"low":276.82,"close":278.82,"volume":769578},{"date":"2026-09-18","open":278.97,"high":280.38,"low":276.37,"close":280.23,"volume":1545600,"rsi_14":32.82,"sma_20":285.59,"sma_60":282.9,"sma_120":273.04},{"date":"2026-09-21","open":284.19,"high":285.03,"low":280.57,"close":283.38,"volume":782371,"rsi_14":45.99,"sma_20":284.88,"sma_60":282.92,"sma_120":273.42},{"date":"2026-09-22","open":282.81,"high":290.19,"low":282.14,"close":289.71,"volume":1084930,"rsi_14":65.5,"sma_20":284.48,"sma_60":283.25,"sma_120":273.75},{"date":"2026-09-23","open":288.33,"high":293.95,"low":287.5,"close":292.22,"volume":826734,"rsi_14":68.0,"sma_20":284.25,"sma_60":283.65,"sma_120":274.05},{"date":"2026-09-24","open":289.08,"high":292.09,"low":287.35,"close":290.23,"volume":542025,"rsi_14":63.26,"sma_20":283.73,"sma_60":284.0,"sma_120":274.36},{"date":"2026-09-25","open":290.96,"high":292.67,"low":286.39,"close":288.0,"volume":791810,"rsi_14":57.21,"sma_20":283.27,"sma_60":284.4,"sma_120":274.64},{"date":"2026-09-28","open":288.88,"high":293.06,"low":287.09,"close":292.37,"volume":805021,"rsi_14":60.31,"sma_20":283.28,"sma_60":284.9,"sma_120":274.94},{"date":"2026-09-29","open":292.8,"high":293.56,"low":290.03,"close":291.23,"volume":605001},{"date":"2026-09-30","open":291.0,"high":292.6,"low":287.18,"close":287.18,"volume":886072,"rsi_14":58.76,"sma_20":283.91,"sma_60":285.86,"sma_120":275.26},{"date":"2026-10-01","open":285.0,"high":288.02,"low":281.11,"close":287.84,"volume":852761,"rsi_14":56.22,"sma_20":284.31,"sma_60":286.34,"sma_120":275.43},{"date":"2026-10-02","open":290.92,"high":293.34,"low":286.91,"close":287.54,"volume":913513,"rsi_14":63.97,"sma_20":284.65,"sma_60":286.81,"sma_120":275.58},{"date":"2026-10-05","open":288.11,"high":293.42,"low":286.4,"close":291.86,"volume":1002933,"rsi_14":68.74,"sma_20":285.1,"sma_60":287.32,"sma_120":275.78},{"date":"2026-10-06","open":292.59,"high":294.72,"low":290.38,"close":291.16,"volume":654689,"rsi_14":70.77,"sma_20":285.43,"sma_60":287.82,"sma_120":276.06},{"date":"2026-10-07","open":287.85,"high":288.9,"low":280.31,"close":282.44,"volume":891912},{"date":"2026-10-08","open":280.0,"high":281.87,"low":275.12,"close":280.8,"volume":744124,"rsi_14":50.79,"sma_20":285.56,"sma_60":288.52,"sma_120":276.43},{"date":"2026-10-09","open":282.44,"high":287.66,"low":280.3,"close":285.43,"volume":714017,"rsi_14":52.35,"sma_20":285.67,"sma_60":288.87,"sma_120":276.61},{"date":"2026-10-12","open":285.16,"high":289.19,"low":284.37,"close":285.77,"volume":528915,"rsi_14":44.92,"sma_20":286.04,"sma_60":289.27,"sma_120":276.84},{"date":"2026-10-13","open":286.27,"high":287.63,"low":282.83,"close":286.51,"volume":960468,"rsi_14":42.0,"sma_20":286.45,"sma_60":289.75,"sma_120":277.05},{"date":"2026-10-14","open":285.41,"high":288.32,"low":281.98,"close":286.49,"volume":1130798,"rsi_14":44.5,"sma_20":286.96,"sma_60":290.13,"sma_120":277.19},{"date":"2026-10-15","open":286.04,"high":288.48,"low":282.0,"close":287.76,"volume":1108620,"rsi_14":49.51,"sma_20":287.4,"sma_60":290.09,"sma_120":277.36},{"date":"2026-10-16","open":288.58,"high":291.89,"low":285.37,"close":286.82,"volume":664312,"rsi_14":40.58,"sma_20":287.74,"sma_60":289.91,"sma_120":277.53},{"date":"2026-10-19","open":288.69,"high":289.94,"low":286.35,"close":286.74,"volume":849251,"rsi_14":42.22,"sma_20":287.91,"sma_60":289.64,"sma_120":277.72},{"date":"2026-10-20","open":285.0,"high":287.6,"low":278.28,"close":283.43,"volume":941447,"rsi_14":44.17,"sma_20":287.62,"sma_60":289.36,"sma_120":277.91},{"date":"2026-10-21","open":279.8,"high":292.0,"low":275.91,"close":288.96,"volume":2555032,"rsi_14":51.58,"sma_20":287.42,"sma_60":289.07,"sma_120":278.07},{"date":"2026-10-22","open":285.0,"high":287.22,"low":272.43,"close":276.47,"volume":2025036,"rsi_14":37.67,"sma_20":286.74,"sma_60":288.82,"sma_120":278.16}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":9.89,"pbr":4.21,"per":27.95,"roa":1.71,"roe":3.51,"grade":"C","comment":"PER 27.96배, ROE 3.51%","revenue":11980000000.0,"analysis":"PER 28.0배입니다. ROE 3.5%입니다. 시가총액 469.19억. 매출 119.80억, 영업이익 19.81억.","eps_basis":"TTM","debt_ratio":0.6168623265741728,"market_cap":46910695849,"net_income":1269000000.0,"total_debt":6936000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":36.52,"total_assets":23128000000.0,"total_equity":11244000000.0,"profit_margin":10.59,"revenue_basis":"TTM","dividend_yield":0.37,"net_income_basis":"TTM","operating_income":1981000000.0,"operating_margin":16.54,"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":276.47,"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":81.89},{"date":"2016-10-25","close":78.61},{"date":"2016-10-26","close":77.11},{"date":"2016-10-27","close":77.03},{"date":"2016-10-28","close":76.82},{"date":"2016-10-31","close":77.31},{"date":"2016-11-01","close":76.23},{"date":"2016-11-02","close":74.94},{"date":"2016-11-03","close":75.42},{"date":"2016-11-04","close":76.3},{"date":"2016-11-07","close":79.08},{"date":"2016-11-08","close":78.38},{"date":"2016-11-09","close":81.9},{"date":"2016-11-10","close":84.41},{"date":"2016-11-11","close":85.41},{"date":"2016-11-14","close":87.23},{"date":"2016-11-15","close":88.08},{"date":"2016-11-16","close":86.82},{"date":"2016-11-17","close":86.2},{"date":"2016-11-18","close":85.63},{"date":"2016-11-21","close":86.62},{"date":"2016-11-22","close":86.85},{"date":"2016-11-23","close":86.96},{"date":"2016-11-25","close":86.5},{"date":"2016-11-28","close":84.89},{"date":"2016-11-29","close":84.48},{"date":"2016-11-30","close":84.67},{"date":"2016-12-01","close":86.04},{"date":"2016-12-02","close":86.71},{"date":"2016-12-05","close":88.12},{"date":"2016-12-06","close":87.55},{"date":"2016-12-07","close":87.2},{"date":"2016-12-08","close":84.61},{"date":"2016-12-09","close":83.42},{"date":"2016-12-12","close":82.7},{"date":"2016-12-13","close":81.16},{"date":"2016-12-14","close":80.2},{"date":"2016-12-15","close":80.36},{"date":"2016-12-16","close":79.54},{"date":"2016-12-19","close":80.03},{"date":"2016-12-20","close":81.8},{"date":"2016-12-21","close":83.93},{"date":"2016-12-22","close":83.08},{"date":"2016-12-23","close":83.91},{"date":"2016-12-27","close":85.03},{"date":"2016-12-28","close":83.55},{"date":"2016-12-29","close":83.54},{"date":"2016-12-30","close":83.02},{"date":"2017-01-03","close":84.02},{"date":"2017-01-04","close":85.51},{"date":"2017-01-05","close":83.88},{"date":"2017-01-06","close":84.56},{"date":"2017-01-09","close":84.06},{"date":"2017-01-10","close":85.31},{"date":"2017-01-11","close":85.29},{"date":"2017-01-12","close":85.03},{"date":"2017-01-13","close":85.92},{"date":"2017-01-17","close":86.75},{"date":"2017-01-18","close":87.24},{"date":"2017-01-19","close":86.92},{"date":"2017-01-20","close":86.16},{"date":"2017-01-23","close":84.65},{"date":"2017-01-24","close":86.4},{"date":"2017-01-25","close":88.25},{"date":"2017-01-26","close":87.13},{"date":"2017-01-27","close":88.03},{"date":"2017-01-30","close":86.72},{"date":"2017-01-31","close":86.64},{"date":"2017-02-01","close":86.78},{"date":"2017-02-02","close":86.06},{"date":"2017-02-03","close":87.58},{"date":"2017-02-06","close":86.64},{"date":"2017-02-07","close":86.32},{"date":"2017-02-08","close":85.32},{"date":"2017-02-09","close":86.2},{"date":"2017-02-10","close":87.3},{"date":"2017-02-13","close":87.66},{"date":"2017-02-14","close":86.75},{"date":"2017-02-15","close":88.48},{"date":"2017-02-16","close":88.05},{"date":"2017-02-17","close":87.77},{"date":"2017-02-21","close":82.71},{"date":"2017-02-22","close":80.17},{"date":"2017-02-23","close":78.18},{"date":"2017-02-24","close":79.45},{"date":"2017-02-27","close":80.93},{"date":"2017-02-28","close":80.12},{"date":"2017-03-01","close":81.35},{"date":"2017-03-02","close":80.04},{"date":"2017-03-03","close":79.89},{"date":"2017-03-06","close":79.96},{"date":"2017-03-07","close":79.5},{"date":"2017-03-08","close":79.22},{"date":"2017-03-09","close":78.47},{"date":"2017-03-10","close":77.55},{"date":"2017-03-13","close":78.27},{"date":"2017-03-14","close":77.35},{"date":"2017-03-15","close":77.55},{"date":"2017-03-16","close":77.22},{"date":"2017-03-17","close":77.33},{"date":"2017-03-20","close":77.27},{"date":"2017-03-21","close":76.14},{"date":"2017-03-22","close":76.09},{"date":"2017-03-23","close":75.97},{"date":"2017-03-24","close":75.86},{"date":"2017-03-27","close":75.02},{"date":"2017-03-28","close":75.81},{"date":"2017-03-29","close":76.82},{"date":"2017-03-30","close":77.26},{"date":"2017-03-31","close":78.0},{"date":"2017-04-03","close":78.04},{"date":"2017-04-04","close":77.34},{"date":"2017-04-05","close":77.37},{"date":"2017-04-06","close":79.0},{"date":"2017-04-07","close":80.24},{"date":"2017-04-10","close":81.15},{"date":"2017-04-11","close":81.36},{"date":"2017-04-12","close":79.67},{"date":"2017-04-13","close":79.01},{"date":"2017-04-17","close":80.92},{"date":"2017-04-18","close":80.7},{"date":"2017-04-19","close":80.93},{"date":"2017-04-20","close":81.51},{"date":"2017-04-21","close":81.15},{"date":"2017-04-24","close":82.19},{"date":"2017-04-25","close":84.38},{"date":"2017-04-26","close":85.95},{"date":"2017-04-27","close":84.64},{"date":"2017-04-28","close":83.89},{"date":"2017-05-01","close":82.37},{"date":"2017-05-02","close":81.86},{"date":"2017-05-03","close":82.42},{"date":"2017-05-04","close":82.06},{"date":"2017-05-05","close":83.0},{"date":"2017-05-08","close":82.04},{"date":"2017-05-09","close":81.3},{"date":"2017-05-10","close":81.37},{"date":"2017-05-11","close":80.64},{"date":"2017-05-12","close":80.11},{"date":"2017-05-15","close":80.33},{"date":"2017-05-16","close":79.93},{"date":"2017-05-17","close":79.33},{"date":"2017-05-18","close":79.41},{"date":"2017-05-19","close":81.86},{"date":"2017-05-22","close":81.75},{"date":"2017-05-23","close":82.01},{"date":"2017-05-24","close":81.92},{"date":"2017-05-25","close":82.49},{"date":"2017-05-26","close":81.25},{"date":"2017-05-30","close":82.39},{"date":"2017-05-31","close":81.75},{"date":"2017-06-01","close":82.99},{"date":"2017-06-02","close":84.17},{"date":"2017-06-05","close":83.75},{"date":"2017-06-06","close":82.25},{"date":"2017-06-07","close":83.36},{"date":"2017-06-08","close":84.89},{"date":"2017-06-09","close":86.07},{"date":"2017-06-12","close":87.31},{"date":"2017-06-13","close":88.51},{"date":"2017-06-14","close":88.03},{"date":"2017-06-15","close":88.05},{"date":"2017-06-16","close":88.92},{"date":"2017-06-19","close":89.21},{"date":"2017-06-20","close":88.5},{"date":"2017-06-21","close":88.21},{"date":"2017-06-22","close":88.35},{"date":"2017-06-23","close":88.52},{"date":"2017-06-26","close":88.97},{"date":"2017-06-27","close":88.46},{"date":"2017-06-28","close":90.2},{"date":"2017-06-29","close":90.29},{"date":"2017-06-30","close":91.5},{"date":"2017-07-03","close":92.51},{"date":"2017-07-05","close":91.74},{"date":"2017-07-06","close":90.59},{"date":"2017-07-07","close":91.0},{"date":"2017-07-10","close":90.5},{"date":"2017-07-11","close":90.88},{"date":"2017-07-12","close":91.97},{"date":"2017-07-13","close":90.24},{"date":"2017-07-14","close":89.84},{"date":"2017-07-17","close":89.26},{"date":"2017-07-18","close":89.56},{"date":"2017-07-19","close":90.2},{"date":"2017-07-20","close":88.27},{"date":"2017-07-21","close":87.49},{"date":"2017-07-24","close":86.95},{"date":"2017-07-25","close":78.48},{"date":"2017-07-26","close":74.02},{"date":"2017-07-27","close":75.62},{"date":"2017-07-28","close":75.05},{"date":"2017-07-31","close":75.36},{"date":"2017-08-01","close":73.84},{"date":"2017-08-02","close":73.63},{"date":"2017-08-03","close":73.43},{"date":"2017-08-04","close":74.64},{"date":"2017-08-07","close":74.33},{"date":"2017-08-08","close":73.22},{"date":"2017-08-09","close":73.08},{"date":"2017-08-10","close":72.27},{"date":"2017-08-11","close":72.81},{"date":"2017-08-14","close":72.0},{"date":"2017-08-15","close":71.72},{"date":"2017-08-16","close":72.17},{"date":"2017-08-17","close":71.34},{"date":"2017-08-18","close":70.86},{"date":"2017-08-21","close":70.25},{"date":"2017-08-22","close":70.75},{"date":"2017-08-23","close":70.08},{"date":"2017-08-24","close":70.15},{"date":"2017-08-25","close":70.2},{"date":"2017-08-28","close":70.46},{"date":"2017-08-29","close":70.68},{"date":"2017-08-30","close":70.42},{"date":"2017-08-31","close":70.57},{"date":"2017-09-01","close":72.06},{"date":"2017-09-05","close":72.14},{"date":"2017-09-06","close":69.7},{"date":"2017-09-07","close":70.24},{"date":"2017-09-08","close":70.28},{"date":"2017-09-11","close":71.23},{"date":"2017-09-12","close":72.07},{"date":"2017-09-13","close":71.92},{"date":"2017-09-14","close":71.48},{"date":"2017-09-15","close":72.35},{"date":"2017-09-18","close":73.9},{"date":"2017-09-19","close":74.35},{"date":"2017-09-20","close":75.05},{"date":"2017-09-21","close":75.22},{"date":"2017-09-22","close":76.25},{"date":"2017-09-25","close":76.11},{"date":"2017-09-26","close":75.5},{"date":"2017-09-27","close":75.46},{"date":"2017-09-28","close":75.74},{"date":"2017-09-29","close":75.75},{"date":"2017-10-02","close":76.41},{"date":"2017-10-03","close":76.43},{"date":"2017-10-04","close":76.13},{"date":"2017-10-05","close":76.06},{"date":"2017-10-06","close":75.6},{"date":"2017-10-09","close":75.35},{"date":"2017-10-10","close":75.03},{"date":"2017-10-11","close":75.13},{"date":"2017-10-12","close":75.58},{"date":"2017-10-13","close":74.51},{"date":"2017-10-16","close":74.91},{"date":"2017-10-17","close":75.34},{"date":"2017-10-18","close":75.5},{"date":"2017-10-19","close":75.66},{"date":"2017-10-20","close":76.87},{"date":"2017-10-23","close":76.39},{"date":"2017-10-24","close":80.74},{"date":"2017-10-25","close":77.56},{"date":"2017-10-26","close":76.02},{"date":"2017-10-27","close":76.27},{"date":"2017-10-30","close":76.56},{"date":"2017-10-31","close":76.5},{"date":"2017-11-01","close":76.64},{"date":"2017-11-02","close":76.43},{"date":"2017-11-03","close":77.03},{"date":"2017-11-06","close":77.05},{"date":"2017-11-07","close":76.2},{"date":"2017-11-08","close":77.04},{"date":"2017-11-09","close":75.38},{"date":"2017-11-10","close":76.51},{"date":"2017-11-13","close":75.26},{"date":"2017-11-14","close":73.53},{"date":"2017-11-15","close":72.89},{"date":"2017-11-16","close":73.67},{"date":"2017-11-17","close":73.97},{"date":"2017-11-20","close":74.06},{"date":"2017-11-21","close":73.33},{"date":"2017-11-22","close":73.08},{"date":"2017-11-24","close":73.15},{"date":"2017-11-27","close":72.71},{"date":"2017-11-28","close":74.86},{"date":"2017-11-29","close":77.0},{"date":"2017-11-30","close":76.9},{"date":"2017-12-01","close":76.3},{"date":"2017-12-04","close":77.6},{"date":"2017-12-05","close":76.93},{"date":"2017-12-06","close":74.86},{"date":"2017-12-07","close":75.47},{"date":"2017-12-08","close":76.23},{"date":"2017-12-11","close":77.3},{"date":"2017-12-12","close":76.73},{"date":"2017-12-13","close":78.05},{"date":"2017-12-14","close":76.87},{"date":"2017-12-15","close":76.67},{"date":"2017-12-18","close":78.05},{"date":"2017-12-19","close":78.91},{"date":"2017-12-20","close":80.39},{"date":"2017-12-21","close":79.86},{"date":"2017-12-22","close":79.63},{"date":"2017-12-26","close":80.79},{"date":"2017-12-27","close":81.37},{"date":"2017-12-28","close":81.51},{"date":"2017-12-29","close":81.43},{"date":"2018-01-02","close":78.8865},{"date":"2018-01-03","close":78.2492},{"date":"2018-01-04","close":79.305},{"date":"2018-01-05","close":77.8401},{"date":"2018-01-08","close":78.3538},{"date":"2018-01-09","close":79.0387},{"date":"2018-01-10","close":78.3633},{"date":"2018-01-11","close":79.9233},{"date":"2018-01-12","close":81.0458},{"date":"2018-01-16","close":80.0946},{"date":"2018-01-17","close":78.6867},{"date":"2018-01-18","close":77.8496},{"date":"2018-01-19","close":78.7628},{"date":"2018-01-22","close":78.4774},{"date":"2018-01-23","close":78.6772},{"date":"2018-01-24","close":78.6962},{"date":"2018-01-25","close":78.3062},{"date":"2018-01-26","close":78.2396},{"date":"2018-01-29","close":79.7521},{"date":"2018-01-30","close":78.3918},{"date":"2018-01-31","close":77.0886},{"date":"2018-02-01","close":77.2979},{"date":"2018-02-02","close":69.8212},{"date":"2018-02-05","close":68.4609},{"date":"2018-02-06","close":69.2885},{"date":"2018-02-07","close":69.2789},{"date":"2018-02-08","close":67.7925},{"date":"2018-02-09","close":68.3738},{"date":"2018-02-12","close":68.6025},{"date":"2018-02-13","close":68.5834},{"date":"2018-02-14","close":69.7458},{"date":"2018-02-15","close":71.0893},{"date":"2018-02-16","close":73.6237},{"date":"2018-02-20","close":76.2249},{"date":"2018-02-21","close":77.8828},{"date":"2018-02-22","close":78.4164},{"date":"2018-02-23","close":79.4645},{"date":"2018-02-26","close":79.8837},{"date":"2018-02-27","close":78.1877},{"date":"2018-02-28","close":77.5017},{"date":"2018-03-01","close":76.1201},{"date":"2018-03-02","close":77.3683},{"date":"2018-03-05","close":79.2549},{"date":"2018-03-06","close":79.5026},{"date":"2018-03-07","close":79.112},{"date":"2018-03-08","close":78.5117},{"date":"2018-03-09","close":79.6455},{"date":"2018-03-12","close":78.9786},{"date":"2018-03-13","close":78.6832},{"date":"2018-03-14","close":78.95},{"date":"2018-03-15","close":78.0162},{"date":"2018-03-16","close":78.5498},{"date":"2018-03-19","close":78.0258},{"date":"2018-03-20","close":77.2063},{"date":"2018-03-21","close":77.6637},{"date":"2018-03-22","close":74.6623},{"date":"2018-03-23","close":73.8334},{"date":"2018-03-26","close":76.8062},{"date":"2018-03-27","close":76.9015},{"date":"2018-03-28","close":76.2535},{"date":"2018-03-29","close":77.5589},{"date":"2018-04-02","close":76.0153},{"date":"2018-04-03","close":76.8157},{"date":"2018-04-04","close":77.0443},{"date":"2018-04-05","close":77.616},{"date":"2018-04-06","close":76.3773},{"date":"2018-04-09","close":76.1773},{"date":"2018-04-10","close":78.1592},{"date":"2018-04-11","close":77.5779},{"date":"2018-04-12","close":78.8261},{"date":"2018-04-13","close":77.8352},{"date":"2018-04-16","close":79.2644},{"date":"2018-04-17","close":78.8166},{"date":"2018-04-18","close":79.4931},{"date":"2018-04-19","close":79.8361},{"date":"2018-04-20","close":83.4091},{"date":"2018-04-23","close":83.8856},{"date":"2018-04-24","close":86.077},{"date":"2018-04-25","close":85.1623},{"date":"2018-04-26","close":84.7431},{"date":"2018-04-27","close":85.1528},{"date":"2018-04-30","close":84.6192},{"date":"2018-05-01","close":84.5335},{"date":"2018-05-02","close":83.4759},{"date":"2018-05-03","close":84.4096},{"date":"2018-05-04","close":85.7245},{"date":"2018-05-07","close":86.8297},{"date":"2018-05-08","close":87.7349},{"date":"2018-05-09","close":89.0784},{"date":"2018-05-10","close":89.5172},{"date":"2018-05-11","close":88.7826},{"date":"2018-05-14","close":88.8971},{"date":"2018-05-15","close":88.9067},{"date":"2018-05-16","close":90.2232},{"date":"2018-05-17","close":89.8226},{"date":"2018-05-18","close":90.8147},{"date":"2018-05-21","close":94.0203},{"date":"2018-05-22","close":92.9899},{"date":"2018-05-23","close":92.2172},{"date":"2018-05-24","close":92.5415},{"date":"2018-05-25","close":92.8659},{"date":"2018-05-29","close":92.408},{"date":"2018-05-30","close":93.8486},{"date":"2018-05-31","close":93.0281},{"date":"2018-06-01","close":95.3178},{"date":"2018-06-04","close":94.5068},{"date":"2018-06-05","close":95.4228},{"date":"2018-06-06","close":96.9205},{"date":"2018-06-07","close":97.1972},{"date":"2018-06-08","close":97.97},{"date":"2018-06-11","close":98.0654},{"date":"2018-06-12","close":98.2371},{"date":"2018-06-13","close":96.3863},{"date":"2018-06-14","close":97.3213},{"date":"2018-06-15","close":97.7601},{"date":"2018-06-18","close":97.8841},{"date":"2018-06-19","close":97.3403},{"date":"2018-06-20","close":97.8937},{"date":"2018-06-21","close":95.8139},{"date":"2018-06-22","close":96.0714},{"date":"2018-06-25","close":94.1348},{"date":"2018-06-26","close":93.8867},{"date":"2018-06-27","close":93.8772},{"date":"2018-06-28","close":93.6387},{"date":"2018-06-29","close":94.0489},{"date":"2018-07-02","close":94.5831},{"date":"2018-07-03","close":94.7262},{"date":"2018-07-05","close":95.2128},{"date":"2018-07-06","close":95.499},{"date":"2018-07-09","close":96.9873},{"date":"2018-07-10","close":97.1877},{"date":"2018-07-11","close":97.4834},{"date":"2018-07-12","close":98.9145},{"date":"2018-07-13","close":99.2866},{"date":"2018-07-16","close":98.0272},{"date":"2018-07-17","close":97.6838},{"date":"2018-07-18","close":99.0767},{"date":"2018-07-19","close":99.9735},{"date":"2018-07-20","close":99.9067},{"date":"2018-07-23","close":100.4505},{"date":"2018-07-24","close":102.1296},{"date":"2018-07-25","close":104.6292},{"date":"2018-07-26","close":103.8755},{"date":"2018-07-27","close":103.3794},{"date":"2018-07-30","close":103.8946},{"date":"2018-07-31","close":105.2493},{"date":"2018-08-01","close":105.5355},{"date":"2018-08-02","close":106.8998},{"date":"2018-08-03","close":108.016},{"date":"2018-08-06","close":108.3213},{"date":"2018-08-07","close":108.5121},{"date":"2018-08-08","close":107.8157},{"date":"2018-08-09","close":106.4881},{"date":"2018-08-10","close":105.5331},{"date":"2018-08-13","close":106.1825},{"date":"2018-08-14","close":106.641},{"date":"2018-08-15","close":104.7404},{"date":"2018-08-16","close":105.6477},{"date":"2018-08-17","close":105.0269},{"date":"2018-08-20","close":105.2657},{"date":"2018-08-21","close":105.4471},{"date":"2018-08-22","close":105.1511},{"date":"2018-08-23","close":103.9286},{"date":"2018-08-24","close":104.3297},{"date":"2018-08-27","close":105.5713},{"date":"2018-08-28","close":105.1129},{"date":"2018-08-29","close":104.091},{"date":"2018-08-30","close":103.623},{"date":"2018-08-31","close":103.4511},{"date":"2018-09-04","close":104.6449},{"date":"2018-09-05","close":107.51},{"date":"2018-09-06","close":107.9207},{"date":"2018-09-07","close":109.3628},{"date":"2018-09-10","close":107.5482},{"date":"2018-09-11","close":108.6083},{"date":"2018-09-12","close":107.7966},{"date":"2018-09-13","close":107.0803},{"date":"2018-09-14","close":93.7955},{"date":"2018-09-17","close":100.3758},{"date":"2018-09-18","close":100.6432},{"date":"2018-09-19","close":100.6337},{"date":"2018-09-20","close":100.6241},{"date":"2018-09-21","close":100.2135},{"date":"2018-09-24","close":100.8724},{"date":"2018-09-25","close":101.9325},{"date":"2018-09-26","close":101.8752},{"date":"2018-09-27","close":102.0854},{"date":"2018-09-28","close":100.1657},{"date":"2018-10-01","close":99.3062},{"date":"2018-10-02","close":99.0292},{"date":"2018-10-03","close":100.2516},{"date":"2018-10-04","close":100.7483},{"date":"2018-10-05","close":99.6118},{"date":"2018-10-08","close":98.1887},{"date":"2018-10-09","close":97.6921},{"date":"2018-10-10","close":95.0657},{"date":"2018-10-11","close":92.5349},{"date":"2018-10-12","close":91.1405},{"date":"2018-10-15","close":92.6208},{"date":"2018-10-16","close":95.8202},{"date":"2018-10-17","close":95.5719},{"date":"2018-10-18","close":93.6236},{"date":"2018-10-19","close":91.4843},{"date":"2018-10-22","close":92.7354},{"date":"2018-10-23","close":90.7967},{"date":"2018-10-24","close":87.0528},{"date":"2018-10-25","close":86.9764},{"date":"2018-10-26","close":84.4455},{"date":"2018-10-29","close":86.0214},{"date":"2018-10-30","close":81.7523},{"date":"2018-10-31","close":78.3332},{"date":"2018-11-01","close":81.0838},{"date":"2018-11-02","close":81.3226},{"date":"2018-11-05","close":80.3388},{"date":"2018-11-06","close":80.845},{"date":"2018-11-07","close":83.2709},{"date":"2018-11-08","close":83.5574},{"date":"2018-11-09","close":83.1372},{"date":"2018-11-12","close":80.2147},{"date":"2018-11-13","close":79.3838},{"date":"2018-11-14","close":79.145},{"date":"2018-11-15","close":82.3013},{"date":"2018-11-16","close":83.1908},{"date":"2018-11-19","close":83.5064},{"date":"2018-11-20","close":81.2109},{"date":"2018-11-21","close":82.3108},{"date":"2018-11-23","close":81.9761},{"date":"2018-11-26","close":84.4437},{"date":"2018-11-27","close":84.3385},{"date":"2018-11-28","close":87.7912},{"date":"2018-11-29","close":88.6233},{"date":"2018-11-30","close":90.4788},{"date":"2018-12-03","close":88.8433},{"date":"2018-12-04","close":85.1036},{"date":"2018-12-06","close":84.4819},{"date":"2018-12-07","close":80.924},{"date":"2018-12-10","close":78.8199},{"date":"2018-12-11","close":76.8687},{"date":"2018-12-12","close":75.7401},{"date":"2018-12-13","close":72.01},{"date":"2018-12-14","close":70.078},{"date":"2018-12-17","close":68.8729},{"date":"2018-12-18","close":67.9739},{"date":"2018-12-19","close":67.9548},{"date":"2018-12-20","close":66.5105},{"date":"2018-12-21","close":65.1141},{"date":"2018-12-24","close":63.3925},{"date":"2018-12-26","close":66.9218},{"date":"2018-12-27","close":67.1035},{"date":"2018-12-28","close":65.5254},{"date":"2018-12-31","close":67.1896},{"date":"2019-01-02","close":67.773},{"date":"2019-01-03","close":66.4531},{"date":"2019-01-04","close":68.146},{"date":"2019-01-07","close":67.4956},{"date":"2019-01-08","close":67.9069},{"date":"2019-01-09","close":69.1503},{"date":"2019-01-10","close":69.925},{"date":"2019-01-11","close":70.2884},{"date":"2019-01-14","close":69.3798},{"date":"2019-01-15","close":68.0599},{"date":"2019-01-16","close":68.8155},{"date":"2019-01-17","close":70.9962},{"date":"2019-01-18","close":72.3543},{"date":"2019-01-22","close":68.8155},{"date":"2019-01-23","close":67.1896},{"date":"2019-01-24","close":67.9356},{"date":"2019-01-25","close":65.5541},{"date":"2019-01-28","close":64.3681},{"date":"2019-01-29","close":65.8984},{"date":"2019-01-30","close":65.4202},{"date":"2019-01-31","close":66.1471},{"date":"2019-02-01","close":66.9792},{"date":"2019-02-04","close":68.1173},{"date":"2019-02-05","close":69.5137},{"date":"2019-02-06","close":69.5233},{"date":"2019-02-07","close":70.2035},{"date":"2019-02-08","close":70.3185},{"date":"2019-02-11","close":70.7591},{"date":"2019-02-12","close":67.5977},{"date":"2019-02-13","close":70.2897},{"date":"2019-02-14","close":69.0251},{"date":"2019-02-15","close":71.7747},{"date":"2019-02-19","close":71.4393},{"date":"2019-02-20","close":71.9279},{"date":"2019-02-21","close":70.4909},{"date":"2019-02-22","close":70.2801},{"date":"2019-02-25","close":74.7828},{"date":"2019-02-26","close":70.8549},{"date":"2019-02-27","close":72.1387},{"date":"2019-02-28","close":70.1843},{"date":"2019-03-01","close":69.3796},{"date":"2019-03-04","close":70.5484},{"date":"2019-03-05","close":69.9831},{"date":"2019-03-06","close":66.1128},{"date":"2019-03-07","close":66.8025},{"date":"2019-03-08","close":67.1762},{"date":"2019-03-11","close":68.1246},{"date":"2019-03-12","close":68.776},{"date":"2019-03-13","close":69.4275},{"date":"2019-03-14","close":69.2263},{"date":"2019-03-15","close":68.1342},{"date":"2019-03-18","close":69.073},{"date":"2019-03-19","close":69.303},{"date":"2019-03-20","close":69.4371},{"date":"2019-03-21","close":70.7687},{"date":"2019-03-22","close":67.1091},{"date":"2019-03-25","close":67.0803},{"date":"2019-03-26","close":69.1497},{"date":"2019-03-27","close":68.9676},{"date":"2019-03-28","close":69.8873},{"date":"2019-03-29","close":70.625},{"date":"2019-04-01","close":71.5351},{"date":"2019-04-02","close":71.6213},{"date":"2019-04-03","close":71.8321},{"date":"2019-04-04","close":72.8859},{"date":"2019-04-05","close":73.0392},{"date":"2019-04-08","close":72.2536},{"date":"2019-04-09","close":70.8453},{"date":"2019-04-10","close":71.2381},{"date":"2019-04-11","close":71.8034},{"date":"2019-04-12","close":73.5566},{"date":"2019-04-15","close":72.474},{"date":"2019-04-16","close":73.7386},{"date":"2019-04-17","close":73.8248},{"date":"2019-04-18","close":74.6583},{"date":"2019-04-22","close":73.2883},{"date":"2019-04-23","close":73.5182},{"date":"2019-04-24","close":73.3649},{"date":"2019-04-25","close":68.4599},{"date":"2019-04-26","close":70.1556},{"date":"2019-04-29","close":70.7208},{"date":"2019-04-30","close":70.9603},{"date":"2019-05-01","close":71.9566},{"date":"2019-05-02","close":71.8321},{"date":"2019-05-03","close":71.9662},{"date":"2019-05-06","close":71.1328},{"date":"2019-05-07","close":69.8586},{"date":"2019-05-08","close":69.2263},{"date":"2019-05-09","close":68.6505},{"date":"2019-05-10","close":70.0899},{"date":"2019-05-13","close":67.643},{"date":"2019-05-14","close":66.7313},{"date":"2019-05-15","close":65.6278},{"date":"2019-05-16","close":65.5702},{"date":"2019-05-17","close":63.2383},{"date":"2019-05-20","close":61.7797},{"date":"2019-05-21","close":62.0484},{"date":"2019-05-22","close":62.701},{"date":"2019-05-23","close":60.8009},{"date":"2019-05-24","close":62.8161},{"date":"2019-05-28","close":63.3151},{"date":"2019-05-29","close":61.7413},{"date":"2019-05-30","close":61.1368},{"date":"2019-05-31","close":59.8605},{"date":"2019-06-03","close":60.7625},{"date":"2019-06-04","close":63.2959},{"date":"2019-06-05","close":64.6394},{"date":"2019-06-06","close":64.4954},{"date":"2019-06-07","close":64.649},{"date":"2019-06-10","close":65.2727},{"date":"2019-06-11","close":65.6853},{"date":"2019-06-12","close":65.4454},{"date":"2019-06-13","close":66.2419},{"date":"2019-06-14","close":65.2535},{"date":"2019-06-17","close":65.3015},{"date":"2019-06-18","close":67.0288},{"date":"2019-06-19","close":68.0076},{"date":"2019-06-20","close":69.3703},{"date":"2019-06-21","close":69.8213},{"date":"2019-06-24","close":65.3687},{"date":"2019-06-25","close":65.7141},{"date":"2019-06-26","close":65.8485},{"date":"2019-06-27","close":66.2803},{"date":"2019-06-28","close":68.8617},{"date":"2019-07-01","close":70.397},{"date":"2019-07-02","close":70.493},{"date":"2019-07-03","close":70.5602},{"date":"2019-07-05","close":70.7617},{"date":"2019-07-08","close":70.8768},{"date":"2019-07-09","close":69.351},{"date":"2019-07-10","close":67.1152},{"date":"2019-07-11","close":66.9808},{"date":"2019-07-12","close":69.1303},{"date":"2019-07-15","close":68.3435},{"date":"2019-07-16","close":69.5717},{"date":"2019-07-17","close":67.8349},{"date":"2019-07-18","close":66.7313},{"date":"2019-07-19","close":67.2303},{"date":"2019-07-22","close":67.6046},{"date":"2019-07-23","close":69.0728},{"date":"2019-07-24","close":70.0516},{"date":"2019-07-25","close":68.8233},{"date":"2019-07-26","close":68.9384},{"date":"2019-07-29","close":68.2283},{"date":"2019-07-30","close":74.6769},{"date":"2019-07-31","close":74.5425},{"date":"2019-08-01","close":72.892},{"date":"2019-08-02","close":72.2971},{"date":"2019-08-05","close":69.5717},{"date":"2019-08-06","close":70.1955},{"date":"2019-08-07","close":72.2683},{"date":"2019-08-08","close":69.0388},{"date":"2019-08-09","close":66.0977},{"date":"2019-08-12","close":65.5403},{"date":"2019-08-13","close":64.4734},{"date":"2019-08-14","close":61.7534},{"date":"2019-08-15","close":59.8888},{"date":"2019-08-16","close":64.0313},{"date":"2019-08-19","close":65.4538},{"date":"2019-08-20","close":65.3577},{"date":"2019-08-21","close":66.1362},{"date":"2019-08-22","close":65.6076},{"date":"2019-08-23","close":63.4835},{"date":"2019-08-26","close":63.4546},{"date":"2019-08-27","close":63.3777},{"date":"2019-08-28","close":63.6564},{"date":"2019-08-29","close":64.9252},{"date":"2019-08-30","close":66.5206},{"date":"2019-09-03","close":63.2527},{"date":"2019-09-04","close":63.7237},{"date":"2019-09-05","close":65.348},{"date":"2019-09-06","close":65.6172},{"date":"2019-09-09","close":67.6452},{"date":"2019-09-10","close":69.4425},{"date":"2019-09-11","close":71.5667},{"date":"2019-09-12","close":71.8934},{"date":"2019-09-13","close":72.2587},{"date":"2019-09-16","close":73.2294},{"date":"2019-09-17","close":72.7873},{"date":"2019-09-18","close":71.7493},{"date":"2019-09-19","close":70.8938},{"date":"2019-09-20","close":71.1533},{"date":"2019-09-23","close":70.9803},{"date":"2019-09-24","close":69.3176},{"date":"2019-09-25","close":70.1634},{"date":"2019-09-26","close":69.1349},{"date":"2019-09-27","close":69.2022},{"date":"2019-09-30","close":69.0677},{"date":"2019-10-01","close":65.7229},{"date":"2019-10-02","close":63.5123},{"date":"2019-10-03","close":63.5123},{"date":"2019-10-04","close":62.9452},{"date":"2019-10-07","close":62.5031},{"date":"2019-10-08","close":61.1959},{"date":"2019-10-09","close":61.119},{"date":"2019-10-10","close":62.4358},{"date":"2019-10-11","close":64.0217},{"date":"2019-10-14","close":64.0697},{"date":"2019-10-15","close":65.1462},{"date":"2019-10-16","close":65.521},{"date":"2019-10-17","close":66.9724},{"date":"2019-10-18","close":66.7225},{"date":"2019-10-21","close":66.5783},{"date":"2019-10-22","close":67.799},{"date":"2019-10-23","close":67.7797},{"date":"2019-10-24","close":67.0397},{"date":"2019-10-25","close":67.7605},{"date":"2019-10-28","close":67.2799},{"date":"2019-10-29","close":67.2703},{"date":"2019-10-30","close":65.646},{"date":"2019-10-31","close":66.6744},{"date":"2019-11-01","close":71.7877},{"date":"2019-11-04","close":74.3635},{"date":"2019-11-05","close":74.6519},{"date":"2019-11-06","close":74.8922},{"date":"2019-11-07","close":75.5458},{"date":"2019-11-08","close":75.786},{"date":"2019-11-11","close":75.5362},{"date":"2019-11-12","close":75.392},{"date":"2019-11-13","close":75.3631},{"date":"2019-11-14","close":75.6038},{"date":"2019-11-15","close":76.8263},{"date":"2019-11-18","close":75.9215},{"date":"2019-11-19","close":76.2103},{"date":"2019-11-20","close":76.0081},{"date":"2019-11-21","close":76.422},{"date":"2019-11-22","close":76.8552},{"date":"2019-11-25","close":77.943},{"date":"2019-11-26","close":77.1151},{"date":"2019-11-27","close":76.1332},{"date":"2019-11-29","close":75.6327},{"date":"2019-12-02","close":74.6893},{"date":"2019-12-03","close":73.5342},{"date":"2019-12-04","close":73.6208},{"date":"2019-12-05","close":73.6401},{"date":"2019-12-06","close":74.3428},{"date":"2019-12-09","close":72.2058},{"date":"2019-12-10","close":71.6956},{"date":"2019-12-11","close":72.0999},{"date":"2019-12-12","close":72.3309},{"date":"2019-12-13","close":72.3502},{"date":"2019-12-16","close":71.9651},{"date":"2019-12-17","close":71.6378},{"date":"2019-12-18","close":71.9747},{"date":"2019-12-19","close":73.255},{"date":"2019-12-20","close":73.5534},{"date":"2019-12-23","close":74.9492},{"date":"2019-12-24","close":74.7278},{"date":"2019-12-26","close":75.2572},{"date":"2019-12-27","close":75.6134},{"date":"2019-12-30","close":74.6989},{"date":"2019-12-31","close":74.8915},{"date":"2020-01-02","close":77.9237},{"date":"2020-01-03","close":77.3269},{"date":"2020-01-06","close":77.0092},{"date":"2020-01-07","close":76.9803},{"date":"2020-01-08","close":75.6616},{"date":"2020-01-09","close":75.5268},{"date":"2020-01-10","close":74.7856},{"date":"2020-01-13","close":75.5075},{"date":"2020-01-14","close":75.5942},{"date":"2020-01-15","close":75.4787},{"date":"2020-01-16","close":76.8552},{"date":"2020-01-17","close":77.1536},{"date":"2020-01-21","close":76.1621},{"date":"2020-01-22","close":76.1525},{"date":"2020-01-23","close":76.99},{"date":"2020-01-24","close":76.0851},{"date":"2020-01-27","close":73.2646},{"date":"2020-01-28","close":74.3139},{"date":"2020-01-29","close":74.4102},{"date":"2020-01-30","close":74.1214},{"date":"2020-01-31","close":71.0988},{"date":"2020-02-03","close":73.1973},{"date":"2020-02-04","close":76.1236},{"date":"2020-02-05","close":77.9718},{"date":"2020-02-06","close":77.2874},{"date":"2020-02-07","close":74.6459},{"date":"2020-02-10","close":74.7712},{"date":"2020-02-11","close":74.8291},{"date":"2020-02-12","close":75.9473},{"date":"2020-02-13","close":74.7037},{"date":"2020-02-14","close":74.2796},{"date":"2020-02-18","close":77.1331},{"date":"2020-02-19","close":75.8124},{"date":"2020-02-20","close":76.0052},{"date":"2020-02-21","close":75.6774},{"date":"2020-02-24","close":71.6188},{"date":"2020-02-25","close":69.9317},{"date":"2020-02-26","close":68.3314},{"date":"2020-02-27","close":66.2298},{"date":"2020-02-28","close":66.2298},{"date":"2020-03-02","close":65.9117},{"date":"2020-03-03","close":62.7978},{"date":"2020-03-04","close":63.0485},{"date":"2020-03-05","close":59.7032},{"date":"2020-03-06","close":59.308},{"date":"2020-03-09","close":52.7814},{"date":"2020-03-10","close":57.8137},{"date":"2020-03-11","close":54.1021},{"date":"2020-03-12","close":51.3546},{"date":"2020-03-13","close":52.9742},{"date":"2020-03-16","close":46.3512},{"date":"2020-03-17","close":48.3564},{"date":"2020-03-18","close":39.5451},{"date":"2020-03-19","close":41.0875},{"date":"2020-03-20","close":39.2848},{"date":"2020-03-23","close":39.6511},{"date":"2020-03-24","close":44.2978},{"date":"2020-03-25","close":45.0208},{"date":"2020-03-26","close":48.6938},{"date":"2020-03-27","close":45.8692},{"date":"2020-03-30","close":47.4502},{"date":"2020-03-31","close":46.3994},{"date":"2020-04-01","close":44.4617},{"date":"2020-04-02","close":42.2637},{"date":"2020-04-03","close":42.4758},{"date":"2020-04-06","close":47.3249},{"date":"2020-04-07","close":48.1347},{"date":"2020-04-08","close":50.6412},{"date":"2020-04-09","close":53.273},{"date":"2020-04-13","close":49.9567},{"date":"2020-04-14","close":50.5544},{"date":"2020-04-15","close":47.8551},{"date":"2020-04-16","close":45.8113},{"date":"2020-04-17","close":47.4791},{"date":"2020-04-20","close":47.1899},{"date":"2020-04-21","close":48.26},{"date":"2020-04-22","close":49.1662},{"date":"2020-04-23","close":50.1399},{"date":"2020-04-24","close":51.5185},{"date":"2020-04-27","close":52.4729},{"date":"2020-04-28","close":54.2949},{"date":"2020-04-29","close":57.0521},{"date":"2020-04-30","close":54.3913},{"date":"2020-05-01","close":52.4536},{"date":"2020-05-04","close":50.7569},{"date":"2020-05-05","close":53.1574},{"date":"2020-05-06","close":51.1039},{"date":"2020-05-07","close":53.3939},{"date":"2020-05-08","close":55.3843},{"date":"2020-05-11","close":52.8045},{"date":"2020-05-12","close":50.8141},{"date":"2020-05-13","close":49.1038},{"date":"2020-05-14","close":50.3793},{"date":"2020-05-15","close":50.5918},{"date":"2020-05-18","close":54.7273},{"date":"2020-05-19","close":53.8094},{"date":"2020-05-20","close":55.8771},{"date":"2020-05-21","close":55.1718},{"date":"2020-05-22","close":54.8819},{"date":"2020-05-26","close":58.5826},{"date":"2020-05-27","close":61.8001},{"date":"2020-05-28","close":59.4039},{"date":"2020-05-29","close":59.0077},{"date":"2020-06-01","close":59.829},{"date":"2020-06-02","close":61.4329},{"date":"2020-06-03","close":63.3558},{"date":"2020-06-04","close":65.1046},{"date":"2020-06-05","close":68.2932},{"date":"2020-06-08","close":69.6169},{"date":"2020-06-09","close":66.7859},{"date":"2020-06-10","close":63.0079},{"date":"2020-06-11","close":57.9739},{"date":"2020-06-12","close":58.8338},{"date":"2020-06-15","close":59.6744},{"date":"2020-06-16","close":60.7566},{"date":"2020-06-17","close":59.1623},{"date":"2020-06-18","close":59.085},{"date":"2020-06-19","close":58.1284},{"date":"2020-06-22","close":58.7082},{"date":"2020-06-23","close":59.3942},{"date":"2020-06-24","close":56.3313},{"date":"2020-06-25","close":56.1187},{"date":"2020-06-26","close":53.964},{"date":"2020-06-29","close":55.4133},{"date":"2020-06-30","close":55.6259},{"date":"2020-07-01","close":56.0414},{"date":"2020-07-02","close":56.6984},{"date":"2020-07-06","close":58.428},{"date":"2020-07-07","close":55.7902},{"date":"2020-07-08","close":55.5583},{"date":"2020-07-09","close":54.6887},{"date":"2020-07-10","close":55.6839},{"date":"2020-07-13","close":56.4569},{"date":"2020-07-14","close":57.4327},{"date":"2020-07-15","close":59.5778},{"date":"2020-07-16","close":59.3845},{"date":"2020-07-17","close":58.7372},{"date":"2020-07-20","close":57.4038},{"date":"2020-07-21","close":58.7468},{"date":"2020-07-22","close":59.5295},{"date":"2020-07-23","close":59.6647},{"date":"2020-07-24","close":59.7807},{"date":"2020-07-27","close":59.916},{"date":"2020-07-28","close":62.0707},{"date":"2020-07-29","close":63.0756},{"date":"2020-07-30","close":60.9595},{"date":"2020-07-31","close":60.0899},{"date":"2020-08-03","close":59.3942},{"date":"2020-08-04","close":59.6164},{"date":"2020-08-05","close":60.7856},{"date":"2020-08-06","close":62.3895},{"date":"2020-08-07","close":64.9597},{"date":"2020-08-10","close":67.8777},{"date":"2020-08-11","close":68.1966},{"date":"2020-08-12","close":67.5685},{"date":"2020-08-13","close":66.7845},{"date":"2020-08-14","close":67.2878},{"date":"2020-08-17","close":66.2425},{"date":"2020-08-18","close":64.4422},{"date":"2020-08-19","close":63.9196},{"date":"2020-08-20","close":63.2227},{"date":"2020-08-21","close":62.7097},{"date":"2020-08-24","close":63.7937},{"date":"2020-08-25","close":63.5324},{"date":"2020-08-26","close":64.6165},{"date":"2020-08-27","close":64.1035},{"date":"2020-08-28","close":64.9358},{"date":"2020-08-31","close":64.4132},{"date":"2020-09-01","close":66.6974},{"date":"2020-09-02","close":67.0362},{"date":"2020-09-03","close":65.7779},{"date":"2020-09-04","close":66.8232},{"date":"2020-09-08","close":65.4682},{"date":"2020-09-09","close":66.1941},{"date":"2020-09-10","close":65.1198},{"date":"2020-09-11","close":65.3327},{"date":"2020-09-14","close":65.8166},{"date":"2020-09-15","close":64.6745},{"date":"2020-09-16","close":65.8069},{"date":"2020-09-17","close":66.6103},{"date":"2020-09-18","close":65.6424},{"date":"2020-09-21","close":60.9481},{"date":"2020-09-22","close":60.1932},{"date":"2020-09-23","close":58.4026},{"date":"2020-09-24","close":58.4316},{"date":"2020-09-25","close":58.6833},{"date":"2020-09-28","close":60.9384},{"date":"2020-09-29","close":60.4642},{"date":"2020-09-30","close":59.8931},{"date":"2020-10-01","close":58.7801},{"date":"2020-10-02","close":60.7062},{"date":"2020-10-05","close":62.3613},{"date":"2020-10-06","close":61.6837},{"date":"2020-10-07","close":62.5452},{"date":"2020-10-08","close":62.7581},{"date":"2020-10-09","close":62.4387},{"date":"2020-10-12","close":60.9384},{"date":"2020-10-13","close":61.9257},{"date":"2020-10-14","close":62.1967},{"date":"2020-10-15","close":61.4708},{"date":"2020-10-16","close":61.2966},{"date":"2020-10-19","close":60.1061},{"date":"2020-10-20","close":61.132},{"date":"2020-10-21","close":60.1061},{"date":"2020-10-22","close":60.4158},{"date":"2020-10-23","close":60.0674},{"date":"2020-10-26","close":58.3348},{"date":"2020-10-27","close":56.7281},{"date":"2020-10-28","close":54.3665},{"date":"2020-10-29","close":56.8636},{"date":"2020-10-30","close":57.396},{"date":"2020-11-02","close":59.6996},{"date":"2020-11-03","close":63.5131},{"date":"2020-11-04","close":59.7286},{"date":"2020-11-05","close":60.3964},{"date":"2020-11-06","close":59.1672},{"date":"2020-11-09","close":66.407},{"date":"2020-11-10","close":66.7942},{"date":"2020-11-11","close":65.9231},{"date":"2020-11-12","close":65.8649},{"date":"2020-11-13","close":67.4745},{"date":"2020-11-16","close":69.3943},{"date":"2020-11-17","close":69.2197},{"date":"2020-11-18","close":70.422},{"date":"2020-11-19","close":70.1506},{"date":"2020-11-20","close":68.8222},{"date":"2020-11-23","close":71.3141},{"date":"2020-11-24","close":73.8932},{"date":"2020-11-25","close":71.8377},{"date":"2020-11-27","close":71.5759},{"date":"2020-11-30","close":71.0717},{"date":"2020-12-01","close":70.1021},{"date":"2020-12-02","close":70.3736},{"date":"2020-12-03","close":70.9068},{"date":"2020-12-04","close":73.2339},{"date":"2020-12-07","close":73.3793},{"date":"2020-12-08","close":74.1841},{"date":"2020-12-09","close":74.1744},{"date":"2020-12-10","close":73.1078},{"date":"2020-12-11","close":72.5745},{"date":"2020-12-14","close":71.0329},{"date":"2020-12-15","close":72.4194},{"date":"2020-12-16","close":71.411},{"date":"2020-12-17","close":71.2947},{"date":"2020-12-18","close":71.2074},{"date":"2020-12-21","close":70.7808},{"date":"2020-12-22","close":70.0148},{"date":"2020-12-23","close":70.6451},{"date":"2020-12-24","close":71.0814},{"date":"2020-12-28","close":70.3832},{"date":"2020-12-29","close":69.976},{"date":"2020-12-30","close":70.199},{"date":"2020-12-31","close":70.9747},{"date":"2021-01-04","close":70.4414},{"date":"2021-01-05","close":71.3238},{"date":"2021-01-06","close":76.7438},{"date":"2021-01-07","close":79.449},{"date":"2021-01-08","close":78.7606},{"date":"2021-01-11","close":79.1872},{"date":"2021-01-12","close":81.0392},{"date":"2021-01-13","close":80.1859},{"date":"2021-01-14","close":81.1555},{"date":"2021-01-15","close":79.4102},{"date":"2021-01-19","close":79.1484},{"date":"2021-01-20","close":78.8091},{"date":"2021-01-21","close":78.4018},{"date":"2021-01-22","close":78.0237},{"date":"2021-01-25","close":76.7244},{"date":"2021-01-26","close":74.475},{"date":"2021-01-27","close":72.3031},{"date":"2021-01-28","close":72.5843},{"date":"2021-01-29","close":71.954},{"date":"2021-02-01","close":73.9514},{"date":"2021-02-02","close":75.8809},{"date":"2021-02-03","close":76.6663},{"date":"2021-02-04","close":78.0237},{"date":"2021-02-05","close":78.1401},{"date":"2021-02-08","close":80.0308},{"date":"2021-02-09","close":79.4975},{"date":"2021-02-10","close":80.5253},{"date":"2021-02-11","close":78.6901},{"date":"2021-02-12","close":78.1949},{"date":"2021-02-16","close":78.0881},{"date":"2021-02-17","close":77.0491},{"date":"2021-02-18","close":69.9705},{"date":"2021-02-19","close":71.8154},{"date":"2021-02-22","close":71.9805},{"date":"2021-02-23","close":72.3786},{"date":"2021-02-24","close":72.5728},{"date":"2021-02-25","close":70.4269},{"date":"2021-02-26","close":70.3297},{"date":"2021-03-01","close":72.699},{"date":"2021-03-02","close":72.6019},{"date":"2021-03-03","close":72.2426},{"date":"2021-03-04","close":70.3589},{"date":"2021-03-05","close":72.4174},{"date":"2021-03-08","close":72.2135},{"date":"2021-03-09","close":70.8638},{"date":"2021-03-10","close":74.039},{"date":"2021-03-11","close":75.1168},{"date":"2021-03-12","close":75.8159},{"date":"2021-03-15","close":75.3498},{"date":"2021-03-16","close":74.2138},{"date":"2021-03-17","close":74.573},{"date":"2021-03-18","close":73.971},{"date":"2021-03-19","close":73.4564},{"date":"2021-03-22","close":72.3106},{"date":"2021-03-23","close":71.864},{"date":"2021-03-24","close":73.8351},{"date":"2021-03-25","close":75.612},{"date":"2021-03-26","close":76.2237},{"date":"2021-03-29","close":75.8645},{"date":"2021-03-30","close":77.4084},{"date":"2021-03-31","close":76.8646},{"date":"2021-04-01","close":76.6995},{"date":"2021-04-05","close":78.6221},{"date":"2021-04-06","close":77.0879},{"date":"2021-04-07","close":75.8062},{"date":"2021-04-08","close":75.3886},{"date":"2021-04-09","close":77.2141},{"date":"2021-04-12","close":78.4668},{"date":"2021-04-13","close":76.8063},{"date":"2021-04-14","close":78.4862},{"date":"2021-04-15","close":78.3405},{"date":"2021-04-16","close":78.2725},{"date":"2021-04-19","close":78.8455},{"date":"2021-04-20","close":78.2725},{"date":"2021-04-21","close":80.5932},{"date":"2021-04-22","close":81.3118},{"date":"2021-04-23","close":82.9334},{"date":"2021-04-26","close":82.0206},{"date":"2021-04-27","close":82.5353},{"date":"2021-04-28","close":83.0693},{"date":"2021-04-29","close":81.2827},{"date":"2021-04-30","close":79.6902},{"date":"2021-05-03","close":78.6318},{"date":"2021-05-04","close":78.9523},{"date":"2021-05-05","close":78.7969},{"date":"2021-05-06","close":79.3901},{"date":"2021-05-07","close":79.6137},{"date":"2021-05-10","close":78.6316},{"date":"2021-05-11","close":77.1826},{"date":"2021-05-12","close":75.5781},{"date":"2021-05-13","close":76.7256},{"date":"2021-05-14","close":78.3107},{"date":"2021-05-17","close":78.1842},{"date":"2021-05-18","close":76.9298},{"date":"2021-05-19","close":75.8407},{"date":"2021-05-20","close":76.1518},{"date":"2021-05-21","close":77.7564},{"date":"2021-05-24","close":78.6705},{"date":"2021-05-25","close":78.8844},{"date":"2021-05-26","close":79.1664},{"date":"2021-05-27","close":80.2653},{"date":"2021-05-28","close":80.4792},{"date":"2021-06-01","close":81.8698},{"date":"2021-06-02","close":81.6364},{"date":"2021-06-03","close":80.3917},{"date":"2021-06-04","close":80.5376},{"date":"2021-06-07","close":80.1194},{"date":"2021-06-08","close":80.1486},{"date":"2021-06-09","close":79.147},{"date":"2021-06-10","close":78.9914},{"date":"2021-06-11","close":79.3415},{"date":"2021-06-14","close":78.4079},{"date":"2021-06-15","close":78.2134},{"date":"2021-06-16","close":77.805},{"date":"2021-06-17","close":75.6851},{"date":"2021-06-18","close":75.4906},{"date":"2021-06-21","close":77.2896},{"date":"2021-06-22","close":78.6899},{"date":"2021-06-23","close":78.9038},{"date":"2021-06-24","close":81.1696},{"date":"2021-06-25","close":80.6251},{"date":"2021-06-28","close":79.8277},{"date":"2021-06-29","close":79.0984},{"date":"2021-06-30","close":80.0319},{"date":"2021-07-01","close":79.5748},{"date":"2021-07-02","close":79.3123},{"date":"2021-07-06","close":78.087},{"date":"2021-07-07","close":78.9428},{"date":"2021-07-08","close":77.9217},{"date":"2021-07-09","close":80.5667},{"date":"2021-07-12","close":80.6737},{"date":"2021-07-13","close":80.5473},{"date":"2021-07-14","close":80.1972},{"date":"2021-07-15","close":80.0902},{"date":"2021-07-16","close":79.3609},{"date":"2021-07-19","close":75.9865},{"date":"2021-07-20","close":79.4873},{"date":"2021-07-21","close":80.3625},{"date":"2021-07-22","close":79.4095},{"date":"2021-07-23","close":79.5554},{"date":"2021-07-26","close":79.8374},{"date":"2021-07-27","close":79.7499},{"date":"2021-07-28","close":80.9654},{"date":"2021-07-29","close":82.6672},{"date":"2021-07-30","close":82.5311},{"date":"2021-08-02","close":81.2766},{"date":"2021-08-03","close":83.1923},{"date":"2021-08-04","close":82.4922},{"date":"2021-08-05","close":83.7272},{"date":"2021-08-06","close":83.7563},{"date":"2021-08-09","close":84.3593},{"date":"2021-08-10","close":85.322},{"date":"2021-08-11","close":87.0238},{"date":"2021-08-12","close":86.6635},{"date":"2021-08-13","close":86.5758},{"date":"2021-08-16","close":86.6148},{"date":"2021-08-17","close":86.1668},{"date":"2021-08-18","close":85.6216},{"date":"2021-08-19","close":83.2456},{"date":"2021-08-20","close":83.489},{"date":"2021-08-23","close":85.1249},{"date":"2021-08-24","close":84.8523},{"date":"2021-08-25","close":85.3391},{"date":"2021-08-26","close":85.6897},{"date":"2021-08-27","close":87.7443},{"date":"2021-08-30","close":87.2769},{"date":"2021-08-31","close":87.4327},{"date":"2021-09-01","close":86.3616},{"date":"2021-09-02","close":88.2409},{"date":"2021-09-03","close":87.8612},{"date":"2021-09-07","close":86.3616},{"date":"2021-09-08","close":86.7998},{"date":"2021-09-09","close":86.9556},{"date":"2021-09-10","close":87.0432},{"date":"2021-09-13","close":87.9585},{"date":"2021-09-14","close":87.053},{"date":"2021-09-15","close":88.2117},{"date":"2021-09-16","close":86.2934},{"date":"2021-09-17","close":85.1834},{"date":"2021-09-20","close":84.0928},{"date":"2021-09-21","close":83.528},{"date":"2021-09-22","close":84.5796},{"date":"2021-09-23","close":87.0432},{"date":"2021-09-24","close":87.0627},{"date":"2021-09-27","close":87.7443},{"date":"2021-09-28","close":86.1668},{"date":"2021-09-29","close":85.826},{"date":"2021-09-30","close":83.9467},{"date":"2021-10-01","close":86.274},{"date":"2021-10-04","close":86.644},{"date":"2021-10-05","close":87.199},{"date":"2021-10-06","close":86.4882},{"date":"2021-10-07","close":87.9585},{"date":"2021-10-08","close":87.3159},{"date":"2021-10-11","close":86.9556},{"date":"2021-10-12","close":87.5398},{"date":"2021-10-13","close":87.1016},{"date":"2021-10-14","close":88.6888},{"date":"2021-10-15","close":89.5847},{"date":"2021-10-18","close":88.7862},{"date":"2021-10-19","close":89.4971},{"date":"2021-10-20","close":90.8992},{"date":"2021-10-21","close":90.5584},{"date":"2021-10-22","close":89.9742},{"date":"2021-10-25","close":90.4708},{"date":"2021-10-26","close":89.2731},{"date":"2021-10-27","close":86.5758},{"date":"2021-10-28","close":88.4941},{"date":"2021-10-29","close":88.3481},{"date":"2021-11-01","close":88.1435},{"date":"2021-11-02","close":88.8154},{"date":"2021-11-03","close":90.1495},{"date":"2021-11-04","close":89.5555},{"date":"2021-11-05","close":91.7367},{"date":"2021-11-08","close":94.5703},{"date":"2021-11-09","close":93.986},{"date":"2021-11-10","close":93.8302},{"date":"2021-11-11","close":94.5118},{"date":"2021-11-12","close":94.6776},{"date":"2021-11-15","close":93.5076},{"date":"2021-11-16","close":93.3127},{"date":"2021-11-17","close":92.7764},{"date":"2021-11-18","close":92.2012},{"date":"2021-11-19","close":92.9714},{"date":"2021-11-22","close":93.5174},{"date":"2021-11-23","close":93.6441},{"date":"2021-11-24","close":93.7709},{"date":"2021-11-26","close":90.69},{"date":"2021-11-29","close":90.1538},{"date":"2021-11-30","close":86.5465},{"date":"2021-12-01","close":84.8988},{"date":"2021-12-02","close":88.2234},{"date":"2021-12-03","close":86.2345},{"date":"2021-12-06","close":87.4337},{"date":"2021-12-07","close":89.1886},{"date":"2021-12-08","close":89.0619},{"date":"2021-12-09","close":89.2861},{"date":"2021-12-10","close":88.6621},{"date":"2021-12-13","close":87.2777},{"date":"2021-12-14","close":86.566},{"date":"2021-12-15","close":86.8},{"date":"2021-12-16","close":87.1705},{"date":"2021-12-17","close":86.7317},{"date":"2021-12-20","close":84.6356},{"date":"2021-12-21","close":86.995},{"date":"2021-12-22","close":87.4825},{"date":"2021-12-23","close":87.5994},{"date":"2021-12-27","close":88.7401},{"date":"2021-12-28","close":88.9254},{"date":"2021-12-29","close":89.6371},{"date":"2021-12-30","close":89.5103},{"date":"2021-12-31","close":89.8028},{"date":"2022-01-03","close":89.9783},{"date":"2022-01-04","close":95.2528},{"date":"2022-01-05","close":94.1316},{"date":"2022-01-06","close":94.0244},{"date":"2022-01-07","close":92.7179},{"date":"2022-01-10","close":92.055},{"date":"2022-01-11","close":90.0856},{"date":"2022-01-12","close":89.5688},{"date":"2022-01-13","close":91.1483},{"date":"2022-01-14","close":93.3029},{"date":"2022-01-18","close":90.7973},{"date":"2022-01-19","close":89.6176},{"date":"2022-01-20","close":89.5786},{"date":"2022-01-21","close":88.0674},{"date":"2022-01-24","close":88.2429},{"date":"2022-01-25","close":86.9267},{"date":"2022-01-26","close":87.1022},{"date":"2022-01-27","close":85.123},{"date":"2022-01-28","close":85.6788},{"date":"2022-01-31","close":86.6732},{"date":"2022-02-01","close":87.5702},{"date":"2022-02-02","close":88.4476},{"date":"2022-02-03","close":86.7122},{"date":"2022-02-04","close":85.7373},{"date":"2022-02-07","close":86.3125},{"date":"2022-02-08","close":88.0674},{"date":"2022-02-09","close":90.3391},{"date":"2022-02-10","close":87.6287},{"date":"2022-02-11","close":85.6203},{"date":"2022-02-14","close":85.2888},{"date":"2022-02-15","close":87.4825},{"date":"2022-02-16","close":93.1176},{"date":"2022-02-17","close":93.6344},{"date":"2022-02-18","close":94.4339},{"date":"2022-02-22","close":92.2987},{"date":"2022-02-23","close":89.1399},{"date":"2022-02-24","close":90.8},{"date":"2022-02-25","close":92.1672},{"date":"2022-02-28","close":90.6438},{"date":"2022-03-01","close":86.7082},{"date":"2022-03-02","close":91.0051},{"date":"2022-03-03","close":90.8684},{"date":"2022-03-04","close":89.4133},{"date":"2022-03-07","close":87.802},{"date":"2022-03-08","close":90.7609},{"date":"2022-03-09","close":90.7317},{"date":"2022-03-10","close":86.9133},{"date":"2022-03-11","close":86.9524},{"date":"2022-03-14","close":86.9719},{"date":"2022-03-15","close":87.5383},{"date":"2022-03-16","close":91.4445},{"date":"2022-03-17","close":92.0109},{"date":"2022-03-18","close":93.9055},{"date":"2022-03-21","close":94.2765},{"date":"2022-03-22","close":93.4465},{"date":"2022-03-23","close":93.4562},{"date":"2022-03-24","close":94.6769},{"date":"2022-03-25","close":94.8527},{"date":"2022-03-28","close":95.966},{"date":"2022-03-29","close":97.2453},{"date":"2022-03-30","close":96.7765},{"date":"2022-03-31","close":93.9152},{"date":"2022-04-01","close":93.2023},{"date":"2022-04-04","close":91.4641},{"date":"2022-04-05","close":87.9973},{"date":"2022-04-06","close":88.8078},{"date":"2022-04-07","close":88.4856},{"date":"2022-04-08","close":87.2161},{"date":"2022-04-11","close":86.9231},{"date":"2022-04-12","close":86.4836},{"date":"2022-04-13","close":87.4602},{"date":"2022-04-14","close":87.0793},{"date":"2022-04-18","close":86.8352},{"date":"2022-04-19","close":88.8176},{"date":"2022-04-20","close":91.6594},{"date":"2022-04-21","close":90.3508},{"date":"2022-04-22","close":87.0403},{"date":"2022-04-25","close":87.1574},{"date":"2022-04-26","close":84.4817},{"date":"2022-04-27","close":87.9192},{"date":"2022-04-28","close":91.4445},{"date":"2022-04-29","close":87.802},{"date":"2022-05-02","close":89.7746},{"date":"2022-05-03","close":89.9504},{"date":"2022-05-04","close":92.5187},{"date":"2022-05-05","close":89.511},{"date":"2022-05-06","close":87.6946},{"date":"2022-05-09","close":84.8333},{"date":"2022-05-10","close":84.6477},{"date":"2022-05-11","close":82.2649},{"date":"2022-05-12","close":83.9446},{"date":"2022-05-13","close":84.7551},{"date":"2022-05-16","close":84.2669},{"date":"2022-05-17","close":87.2747},{"date":"2022-05-18","close":85.1458},{"date":"2022-05-19","close":85.1555},{"date":"2022-05-20","close":85.0675},{"date":"2022-05-23","close":85.7425},{"date":"2022-05-24","close":84.4806},{"date":"2022-05-25","close":86.2316},{"date":"2022-05-26","close":88.775},{"date":"2022-05-27","close":92.8641},{"date":"2022-05-31","close":92.4043},{"date":"2022-06-01","close":91.1815},{"date":"2022-06-02","close":92.8934},{"date":"2022-06-03","close":92.6097},{"date":"2022-06-06","close":92.4728},{"date":"2022-06-07","close":92.7662},{"date":"2022-06-08","close":91.9543},{"date":"2022-06-09","close":90.8},{"date":"2022-06-10","close":88.2859},{"date":"2022-06-13","close":83.9425},{"date":"2022-06-14","close":84.4414},{"date":"2022-06-15","close":86.0849},{"date":"2022-06-16","close":82.2697},{"date":"2022-06-17","close":81.4676},{"date":"2022-06-21","close":82.7784},{"date":"2022-06-22","close":81.9176},{"date":"2022-06-23","close":79.0024},{"date":"2022-06-24","close":83.1991},{"date":"2022-06-27","close":83.4925},{"date":"2022-06-28","close":81.8491},{"date":"2022-06-29","close":80.8317},{"date":"2022-06-30","close":80.2937},{"date":"2022-07-01","close":81.2915},{"date":"2022-07-05","close":80.4013},{"date":"2022-07-06","close":80.548},{"date":"2022-07-07","close":81.9371},{"date":"2022-07-08","close":81.2132},{"date":"2022-07-11","close":80.5285},{"date":"2022-07-12","close":80.3426},{"date":"2022-07-13","close":79.022},{"date":"2022-07-14","close":78.8166},{"date":"2022-07-15","close":81.36},{"date":"2022-07-18","close":80.773},{"date":"2022-07-19","close":84.3534},{"date":"2022-07-20","close":84.6175},{"date":"2022-07-21","close":84.4414},{"date":"2022-07-22","close":84.0404},{"date":"2022-07-25","close":85.0088},{"date":"2022-07-26","close":85.1164},{"date":"2022-07-27","close":89.8511},{"date":"2022-07-28","close":91.7391},{"date":"2022-07-29","close":91.4358},{"date":"2022-08-01","close":90.9956},{"date":"2022-08-02","close":89.2837},{"date":"2022-08-03","close":89.5087},{"date":"2022-08-04","close":90.2326},{"date":"2022-08-05","close":93.0499},{"date":"2022-08-08","close":90.8195},{"date":"2022-08-09","close":90.3989},{"date":"2022-08-10","close":92.3456},{"date":"2022-08-11","close":92.4434},{"date":"2022-08-12","close":94.2952},{"date":"2022-08-15","close":94.1482},{"date":"2022-08-16","close":94.3932},{"date":"2022-08-17","close":92.7275},{"date":"2022-08-18","close":92.9039},{"date":"2022-08-19","close":91.6694},{"date":"2022-08-22","close":89.5138},{"date":"2022-08-23","close":89.455},{"date":"2022-08-24","close":90.0233},{"date":"2022-08-25","close":91.5616},{"date":"2022-08-26","close":88.6124},{"date":"2022-08-29","close":88.2793},{"date":"2022-08-30","close":87.2505},{"date":"2022-08-31","close":85.8788},{"date":"2022-09-01","close":85.1244},{"date":"2022-09-02","close":84.6443},{"date":"2022-09-06","close":85.5555},{"date":"2022-09-07","close":87.1035},{"date":"2022-09-08","close":87.9755},{"date":"2022-09-09","close":89.3864},{"date":"2022-09-12","close":91.8947},{"date":"2022-09-13","close":88.2205},{"date":"2022-09-14","close":87.4661},{"date":"2022-09-15","close":86.0748},{"date":"2022-09-16","close":84.2132},{"date":"2022-09-19","close":86.9664},{"date":"2022-09-20","close":85.1635},{"date":"2022-09-21","close":84.8892},{"date":"2022-09-22","close":82.7435},{"date":"2022-09-23","close":81.0582},{"date":"2022-09-26","close":79.5689},{"date":"2022-09-27","close":79.1182},{"date":"2022-09-28","close":81.4012},{"date":"2022-09-29","close":80.0686},{"date":"2022-09-30","close":79.7061},{"date":"2022-10-03","close":82.812},{"date":"2022-10-04","close":86.3295},{"date":"2022-10-05","close":86.2903},{"date":"2022-10-06","close":85.6339},{"date":"2022-10-07","close":84.3013},{"date":"2022-10-10","close":84.1936},{"date":"2022-10-11","close":84.0858},{"date":"2022-10-12","close":82.7043},{"date":"2022-10-13","close":83.8702},{"date":"2022-10-14","close":82.3907},{"date":"2022-10-17","close":84.0662},{"date":"2022-10-18","close":85.5555},{"date":"2022-10-19","close":85.3399},{"date":"2022-10-20","close":82.283},{"date":"2022-10-21","close":84.8206},{"date":"2022-10-24","close":86.5451},{"date":"2022-10-25","close":88.1617},{"date":"2022-10-26","close":88.926},{"date":"2022-10-27","close":89.4354},{"date":"2022-10-28","close":91.6694},{"date":"2022-10-31","close":91.395},{"date":"2022-11-01","close":91.8653},{"date":"2022-11-02","close":88.6222},{"date":"2022-11-03","close":90.8953},{"date":"2022-11-04","close":93.5212},{"date":"2022-11-07","close":94.4716},{"date":"2022-11-08","close":96.0588},{"date":"2022-11-09","close":94.5304},{"date":"2022-11-10","close":98.4753},{"date":"2022-11-11","close":99.1818},{"date":"2022-11-14","close":97.8178},{"date":"2022-11-15","close":97.5332},{"date":"2022-11-16","close":97.3271},{"date":"2022-11-17","close":96.7874},{"date":"2022-11-18","close":97.3075},{"date":"2022-11-21","close":97.808},{"date":"2022-11-22","close":98.4556},{"date":"2022-11-23","close":98.1122},{"date":"2022-11-25","close":98.9954},{"date":"2022-11-28","close":96.9444},{"date":"2022-11-29","close":96.8561},{"date":"2022-11-30","close":99.2014},{"date":"2022-12-01","close":101.115},{"date":"2022-12-02","close":101.4487},{"date":"2022-12-05","close":99.8393},{"date":"2022-12-06","close":98.5538},{"date":"2022-12-07","close":99.0248},{"date":"2022-12-08","close":100.4379},{"date":"2022-12-09","close":98.5145},{"date":"2022-12-12","close":101.2426},{"date":"2022-12-13","close":101.0365},{"date":"2022-12-14","close":101.4781},{"date":"2022-12-15","close":98.3182},{"date":"2022-12-16","close":97.3958},{"date":"2022-12-19","close":97.6019},{"date":"2022-12-20","close":98.0042},{"date":"2022-12-21","close":99.6136},{"date":"2022-12-22","close":98.2299},{"date":"2022-12-23","close":98.6126},{"date":"2022-12-27","close":98.9561},{"date":"2022-12-28","close":97.5038},{"date":"2022-12-29","close":98.4949},{"date":"2022-12-30","close":97.9454},{"date":"2023-01-03","close":97.8963},{"date":"2023-01-04","close":99.3388},{"date":"2023-01-05","close":98.0141},{"date":"2023-01-06","close":99.643},{"date":"2023-01-09","close":99.0248},{"date":"2023-01-10","close":99.3486},{"date":"2023-01-11","close":99.8393},{"date":"2023-01-12","close":101.6547},{"date":"2023-01-13","close":102.1552},{"date":"2023-01-17","close":101.3015},{"date":"2023-01-18","close":99.9374},{"date":"2023-01-19","close":98.2103},{"date":"2023-01-20","close":99.9472},{"date":"2023-01-23","close":101.8903},{"date":"2023-01-24","close":103.0286},{"date":"2023-01-25","close":101.7725},{"date":"2023-01-26","close":102.0865},{"date":"2023-01-27","close":101.2033},{"date":"2023-01-30","close":100.9482},{"date":"2023-01-31","close":101.8706},{"date":"2023-02-01","close":102.5281},{"date":"2023-02-02","close":103.4898},{"date":"2023-02-03","close":103.5585},{"date":"2023-02-06","close":102.8618},{"date":"2023-02-07","close":103.5683},{"date":"2023-02-08","close":101.9786},{"date":"2023-02-09","close":100.7225},{"date":"2023-02-10","close":101.38},{"date":"2023-02-13","close":102.0374},{"date":"2023-02-14","close":101.5173},{"date":"2023-02-15","close":103.6272},{"date":"2023-02-16","close":102.43},{"date":"2023-02-17","close":103.5192},{"date":"2023-02-21","close":101.9884},{"date":"2023-02-22","close":101.9786},{"date":"2023-02-23","close":102.4602},{"date":"2023-02-24","close":101.7328},{"date":"2023-02-27","close":102.4405},{"date":"2023-02-28","close":102.5487},{"date":"2023-03-01","close":103.0991},{"date":"2023-03-02","close":104.4359},{"date":"2023-03-03","close":105.4876},{"date":"2023-03-06","close":105.1534},{"date":"2023-03-07","close":103.9543},{"date":"2023-03-08","close":103.7675},{"date":"2023-03-09","close":100.9465},{"date":"2023-03-10","close":98.2533},{"date":"2023-03-13","close":97.1327},{"date":"2023-03-14","close":99.0593},{"date":"2023-03-15","close":94.587},{"date":"2023-03-16","close":94.528},{"date":"2023-03-17","close":91.6677},{"date":"2023-03-20","close":94.7737},{"date":"2023-03-21","close":96.2678},{"date":"2023-03-22","close":93.9284},{"date":"2023-03-23","close":93.8596},{"date":"2023-03-24","close":93.8694},{"date":"2023-03-27","close":95.678},{"date":"2023-03-28","close":96.6511},{"date":"2023-03-29","close":97.6635},{"date":"2023-03-30","close":97.5259},{"date":"2023-03-31","close":99.3345},{"date":"2023-04-03","close":99.1281},{"date":"2023-04-04","close":95.9434},{"date":"2023-04-05","close":94.931},{"date":"2023-04-06","close":94.7148},{"date":"2023-04-10","close":96.9067},{"date":"2023-04-11","close":97.7815},{"date":"2023-04-12","close":97.9191},{"date":"2023-04-13","close":97.7323},{"date":"2023-04-14","close":98.0272},{"date":"2023-04-17","close":98.3614},{"date":"2023-04-18","close":99.0298},{"date":"2023-04-19","close":98.4106},{"date":"2023-04-20","close":98.8725},{"date":"2023-04-21","close":98.7251},{"date":"2023-04-24","close":99.7473},{"date":"2023-04-25","close":99.0593},{"date":"2023-04-26","close":94.8622},{"date":"2023-04-27","close":96.0712},{"date":"2023-04-28","close":96.0024},{"date":"2023-05-01","close":96.5135},{"date":"2023-05-02","close":95.0293},{"date":"2023-05-03","close":96.0614},{"date":"2023-05-04","close":95.7567},{"date":"2023-05-05","close":97.4768},{"date":"2023-05-08","close":97.6537},{"date":"2023-05-09","close":97.3097},{"date":"2023-05-10","close":96.081},{"date":"2023-05-11","close":96.4054},{"date":"2023-05-12","close":96.3169},{"date":"2023-05-15","close":96.6511},{"date":"2023-05-16","close":95.0096},{"date":"2023-05-17","close":95.8156},{"date":"2023-05-18","close":95.8353},{"date":"2023-05-19","close":95.7468},{"date":"2023-05-22","close":96.5921},{"date":"2023-05-23","close":95.1276},{"date":"2023-05-24","close":93.0831},{"date":"2023-05-25","close":92.2673},{"date":"2023-05-26","close":93.2914},{"date":"2023-05-30","close":93.0058},{"date":"2023-05-31","close":91.2136},{"date":"2023-06-01","close":91.6272},{"date":"2023-06-02","close":96.4227},{"date":"2023-06-05","close":95.6645},{"date":"2023-06-06","close":96.2849},{"date":"2023-06-07","close":98.5891},{"date":"2023-06-08","close":97.565},{"date":"2023-06-09","close":97.5355},{"date":"2023-06-12","close":98.0081},{"date":"2023-06-13","close":100.5684},{"date":"2023-06-14","close":100.1056},{"date":"2023-06-15","close":100.6767},{"date":"2023-06-16","close":102.0553},{"date":"2023-06-20","close":100.3123},{"date":"2023-06-21","close":101.8386},{"date":"2023-06-22","close":101.2675},{"date":"2023-06-23","close":100.7555},{"date":"2023-06-26","close":101.9765},{"date":"2023-06-27","close":104.2807},{"date":"2023-06-28","close":104.3497},{"date":"2023-06-29","close":106.3585},{"date":"2023-06-30","close":107.9931},{"date":"2023-07-03","close":107.678},{"date":"2023-07-05","close":106.9394},{"date":"2023-07-06","close":106.5849},{"date":"2023-07-07","close":107.9635},{"date":"2023-07-10","close":109.6474},{"date":"2023-07-11","close":109.4406},{"date":"2023-07-12","close":110.6912},{"date":"2023-07-13","close":110.6025},{"date":"2023-07-14","close":110.2185},{"date":"2023-07-17","close":110.9374},{"date":"2023-07-18","close":111.666},{"date":"2023-07-19","close":110.8487},{"date":"2023-07-20","close":111.0457},{"date":"2023-07-21","close":111.1638},{"date":"2023-07-24","close":111.5183},{"date":"2023-07-25","close":111.8531},{"date":"2023-07-26","close":111.3115},{"date":"2023-07-27","close":115.6245},{"date":"2023-07-28","close":116.7668},{"date":"2023-07-31","close":116.629},{"date":"2023-08-01","close":117.3675},{"date":"2023-08-02","close":115.7034},{"date":"2023-08-03","close":114.758},{"date":"2023-08-04","close":112.9462},{"date":"2023-08-07","close":113.8816},{"date":"2023-08-08","close":112.9954},{"date":"2023-08-09","close":112.4439},{"date":"2023-08-10","close":112.1289},{"date":"2023-08-11","close":112.6121},{"date":"2023-08-14","close":112.5529},{"date":"2023-08-15","close":111.0243},{"date":"2023-08-16","close":110.2946},{"date":"2023-08-17","close":110.0184},{"date":"2023-08-18","close":109.8113},{"date":"2023-08-21","close":109.8902},{"date":"2023-08-22","close":109.3478},{"date":"2023-08-23","close":110.6792},{"date":"2023-08-24","close":109.4859},{"date":"2023-08-25","close":110.1762},{"date":"2023-08-28","close":110.6792},{"date":"2023-08-29","close":111.0539},{"date":"2023-08-30","close":111.6752},{"date":"2023-08-31","close":110.9651},{"date":"2023-09-01","close":111.9218},{"date":"2023-09-05","close":107.9573},{"date":"2023-09-06","close":108.4405},{"date":"2023-09-07","close":106.2413},{"date":"2023-09-08","close":105.0974},{"date":"2023-09-11","close":105.8962},{"date":"2023-09-12","close":105.9356},{"date":"2023-09-13","close":104.8213},{"date":"2023-09-14","close":106.4977},{"date":"2023-09-15","close":106.2019},{"date":"2023-09-18","close":106.6161},{"date":"2023-09-19","close":106.5766},{"date":"2023-09-20","close":105.6595},{"date":"2023-09-21","close":104.2098},{"date":"2023-09-22","close":104.7128},{"date":"2023-09-25","close":105.9356},{"date":"2023-09-26","close":103.9435},{"date":"2023-09-27","close":105.3538},{"date":"2023-09-28","close":105.8863},{"date":"2023-09-29","close":104.8015},{"date":"2023-10-02","close":103.7858},{"date":"2023-10-03","close":103.056},{"date":"2023-10-04","close":103.5491},{"date":"2023-10-05","close":100.6891},{"date":"2023-10-06","close":101.5077},{"date":"2023-10-09","close":101.9416},{"date":"2023-10-10","close":103.4899},{"date":"2023-10-11","close":104.2788},{"date":"2023-10-12","close":102.5727},{"date":"2023-10-13","close":101.1526},{"date":"2023-10-16","close":103.3617},{"date":"2023-10-17","close":104.1408},{"date":"2023-10-18","close":100.2552},{"date":"2023-10-19","close":98.6971},{"date":"2023-10-20","close":98.3223},{"date":"2023-10-23","close":97.3756},{"date":"2023-10-24","close":98.559},{"date":"2023-10-25","close":102.6221},{"date":"2023-10-26","close":103.0658},{"date":"2023-10-27","close":102.5629},{"date":"2023-10-30","close":104.0816},{"date":"2023-10-31","close":104.555},{"date":"2023-11-01","close":104.338},{"date":"2023-11-02","close":107.839},{"date":"2023-11-03","close":109.7522},{"date":"2023-11-06","close":108.7462},{"date":"2023-11-07","close":108.2827},{"date":"2023-11-08","close":108.0362},{"date":"2023-11-09","close":109.8212},{"date":"2023-11-10","close":110.975},{"date":"2023-11-13","close":111.5569},{"date":"2023-11-14","close":114.1149},{"date":"2023-11-15","close":113.4631},{"date":"2023-11-16","close":113.3347},{"date":"2023-11-17","close":114.0853},{"date":"2023-11-20","close":114.1939},{"date":"2023-11-21","close":114.6186},{"date":"2023-11-22","close":114.8754},{"date":"2023-11-24","close":115.6162},{"date":"2023-11-27","close":115.2902},{"date":"2023-11-28","close":113.6705},{"date":"2023-11-29","close":113.7791},{"date":"2023-11-30","close":115.1223},{"date":"2023-12-01","close":118.6384},{"date":"2023-12-04","close":118.4705},{"date":"2023-12-05","close":117.394},{"date":"2023-12-06","close":116.831},{"date":"2023-12-07","close":117.394},{"date":"2023-12-08","close":116.9396},{"date":"2023-12-11","close":117.7298},{"date":"2023-12-12","close":118.4211},{"date":"2023-12-13","close":120.031},{"date":"2023-12-14","close":120.2977},{"date":"2023-12-15","close":120.5742},{"date":"2023-12-18","close":121.157},{"date":"2023-12-19","close":124.3175},{"date":"2023-12-20","close":123.3693},{"date":"2023-12-21","close":124.9101},{"date":"2023-12-22","close":125.0484},{"date":"2023-12-26","close":125.3348},{"date":"2023-12-27","close":125.5718},{"date":"2023-12-28","close":125.3941},{"date":"2023-12-29","close":125.3348},{"date":"2024-01-02","close":124.3373},{"date":"2024-01-03","close":123.1422},{"date":"2024-01-04","close":122.4607},{"date":"2024-01-05","close":123.9422},{"date":"2024-01-08","close":124.8508},{"date":"2024-01-09","close":124.6928},{"date":"2024-01-10","close":124.6829},{"date":"2024-01-11","close":125.4237},{"date":"2024-01-12","close":126.441},{"date":"2024-01-16","close":126.5793},{"date":"2024-01-17","close":124.2681},{"date":"2024-01-18","close":125.1768},{"date":"2024-01-19","close":126.4311},{"date":"2024-01-22","close":126.9941},{"date":"2024-01-23","close":127.4385},{"date":"2024-01-24","close":127.9027},{"date":"2024-01-25","close":128.2188},{"date":"2024-01-26","close":128.3768},{"date":"2024-01-29","close":129.5818},{"date":"2024-01-30","close":131.0534},{"date":"2024-01-31","close":129.9472},{"date":"2024-02-01","close":131.7546},{"date":"2024-02-02","close":132.604},{"date":"2024-02-05","close":132.2485},{"date":"2024-02-06","close":133.0781},{"date":"2024-02-07","close":134.8164},{"date":"2024-02-08","close":135.0436},{"date":"2024-02-09","close":134.9942},{"date":"2024-02-12","close":135.3794},{"date":"2024-02-13","close":134.7176},{"date":"2024-02-14","close":133.4238},{"date":"2024-02-15","close":132.3077},{"date":"2024-02-16","close":132.6238},{"date":"2024-02-20","close":132.7423},{"date":"2024-02-21","close":134.3818},{"date":"2024-02-22","close":136.3205},{"date":"2024-02-23","close":136.7854},{"date":"2024-02-26","close":136.182},{"date":"2024-02-27","close":136.2018},{"date":"2024-02-28","close":137.9723},{"date":"2024-02-29","close":139.7527},{"date":"2024-03-01","close":140.5341},{"date":"2024-03-04","close":140.5243},{"date":"2024-03-05","close":139.7626},{"date":"2024-03-06","close":139.8418},{"date":"2024-03-07","close":140.4451},{"date":"2024-03-08","close":140.9694},{"date":"2024-03-11","close":139.4659},{"date":"2024-03-12","close":141.5233},{"date":"2024-03-13","close":140.7616},{"date":"2024-03-14","close":139.3175},{"date":"2024-03-15","close":138.2987},{"date":"2024-03-18","close":140.0099},{"date":"2024-03-19","close":140.5737},{"date":"2024-03-20","close":141.3056},{"date":"2024-03-21","close":143.2839},{"date":"2024-03-22","close":142.2157},{"date":"2024-03-25","close":141.276},{"date":"2024-03-26","close":142.3442},{"date":"2024-03-27","close":144.2829},{"date":"2024-03-28","close":144.095},{"date":"2024-04-01","close":143.2839},{"date":"2024-04-02","close":144.3423},{"date":"2024-04-03","close":146.5876},{"date":"2024-04-04","close":145.7369},{"date":"2024-04-05","close":148.8625},{"date":"2024-04-08","close":147.8338},{"date":"2024-04-09","close":146.2512},{"date":"2024-04-10","close":145.9347},{"date":"2024-04-11","close":146.1029},{"date":"2024-04-12","close":144.5895},{"date":"2024-04-15","close":143.6597},{"date":"2024-04-16","close":143.8774},{"date":"2024-04-17","close":142.9773},{"date":"2024-04-18","close":142.7003},{"date":"2024-04-19","close":142.6014},{"date":"2024-04-22","close":144.1049},{"date":"2024-04-23","close":146.8645},{"date":"2024-04-24","close":161.6024},{"date":"2024-04-25","close":161.4046},{"date":"2024-04-26","close":162.5717},{"date":"2024-04-29","close":161.454},{"date":"2024-04-30","close":159.3274},{"date":"2024-05-01","close":158.7933},{"date":"2024-05-02","close":160.1187},{"date":"2024-05-03","close":160.4451},{"date":"2024-05-06","close":161.2463},{"date":"2024-05-07","close":162.7992},{"date":"2024-05-08","close":163.7587},{"date":"2024-05-09","close":165.5094},{"date":"2024-05-10","close":166.5084},{"date":"2024-05-13","close":163.1059},{"date":"2024-05-14","close":163.3531},{"date":"2024-05-15","close":167.1514},{"date":"2024-05-16","close":164.8467},{"date":"2024-05-17","close":166.4886},{"date":"2024-05-20","close":168.7933},{"date":"2024-05-21","close":168.1998},{"date":"2024-05-22","close":167.7547},{"date":"2024-05-23","close":167.636},{"date":"2024-05-24","close":168.0519},{"date":"2024-05-28","close":167.0815},{"date":"2024-05-29","close":165.8634},{"date":"2024-05-30","close":167.3984},{"date":"2024-05-31","close":167.5865},{"date":"2024-06-03","close":164.1106},{"date":"2024-06-04","close":163.1896},{"date":"2024-06-05","close":164.1106},{"date":"2024-06-06","close":162.4073},{"date":"2024-06-07","close":161.5853},{"date":"2024-06-10","close":162.1498},{"date":"2024-06-11","close":161.2487},{"date":"2024-06-12","close":163.5659},{"date":"2024-06-13","close":161.8428},{"date":"2024-06-14","close":158.763},{"date":"2024-06-17","close":160.0405},{"date":"2024-06-18","close":161.4665},{"date":"2024-06-20","close":160.0306},{"date":"2024-06-21","close":159.4661},{"date":"2024-06-24","close":160.4366},{"date":"2024-06-25","close":158.9215},{"date":"2024-06-26","close":157.8025},{"date":"2024-06-27","close":157.1984},{"date":"2024-06-28","close":156.5151},{"date":"2024-07-01","close":154.0394},{"date":"2024-07-02","close":153.97},{"date":"2024-07-03","close":156.4656},{"date":"2024-07-05","close":154.9801},{"date":"2024-07-08","close":155.198},{"date":"2024-07-09","close":155.713},{"date":"2024-07-10","close":159.0106},{"date":"2024-07-11","close":160.9912},{"date":"2024-07-12","close":161.2883},{"date":"2024-07-15","close":162.5657},{"date":"2024-07-16","close":167.0022},{"date":"2024-07-17","close":165.2989},{"date":"2024-07-18","close":164.4869},{"date":"2024-07-19","close":163.5857},{"date":"2024-07-22","close":167.5172},{"date":"2024-07-23","close":166.4774},{"date":"2024-07-24","close":155.7526},{"date":"2024-07-25","close":157.5846},{"date":"2024-07-26","close":158.1391},{"date":"2024-07-29","close":158.4065},{"date":"2024-07-30","close":157.8322},{"date":"2024-07-31","close":159.585},{"date":"2024-08-01","close":155.1881},{"date":"2024-08-02","close":151.6528},{"date":"2024-08-05","close":148.5531},{"date":"2024-08-06","close":150.0683},{"date":"2024-08-07","close":151.7023},{"date":"2024-08-08","close":153.5244},{"date":"2024-08-09","close":153.564},{"date":"2024-08-12","close":153.9007},{"date":"2024-08-13","close":154.7325},{"date":"2024-08-14","close":154.7623},{"date":"2024-08-15","close":156.9437},{"date":"2024-08-16","close":157.965},{"date":"2024-08-19","close":159.611},{"date":"2024-08-20","close":158.7781},{"date":"2024-08-21","close":160.0969},{"date":"2024-08-22","close":161.8519},{"date":"2024-08-23","close":164.9159},{"date":"2024-08-26","close":163.8351},{"date":"2024-08-27","close":163.4186},{"date":"2024-08-28","close":164.1325},{"date":"2024-08-29","close":166.4528},{"date":"2024-08-30","close":168.1384},{"date":"2024-09-03","close":162.7344},{"date":"2024-09-04","close":162.6551},{"date":"2024-09-05","close":162.1692},{"date":"2024-09-06","close":159.5119},{"date":"2024-09-09","close":161.3463},{"date":"2024-09-10","close":162.5956},{"date":"2024-09-11","close":163.3988},{"date":"2024-09-12","close":166.3139},{"date":"2024-09-13","close":167.5534},{"date":"2024-09-16","close":168.7532},{"date":"2024-09-17","close":172.6599},{"date":"2024-09-18","close":172.2534},{"date":"2024-09-19","close":176.7352},{"date":"2024-09-20","close":177.707},{"date":"2024-09-23","close":177.8061},{"date":"2024-09-24","close":179.0951},{"date":"2024-09-25","close":180.3247},{"date":"2024-09-26","close":180.7312},{"date":"2024-09-27","close":180.7312},{"date":"2024-09-30","close":180.2354},{"date":"2024-10-01","close":179.9181},{"date":"2024-10-02","close":179.69},{"date":"2024-10-03","close":178.8274},{"date":"2024-10-04","close":181.7525},{"date":"2024-10-07","close":180.5131},{"date":"2024-10-08","close":180.4536},{"date":"2024-10-09","close":182.6647},{"date":"2024-10-10","close":182.4565},{"date":"2024-10-11","close":186.3633},{"date":"2024-10-14","close":186.7797},{"date":"2024-10-15","close":185.6692},{"date":"2024-10-16","close":188.1679},{"date":"2024-10-17","close":188.386},{"date":"2024-10-18","close":189.5362},{"date":"2024-10-21","close":188.3662},{"date":"2024-10-22","close":188.1084},{"date":"2024-10-23","close":185.7584},{"date":"2024-10-24","close":187.4837},{"date":"2024-10-25","close":187.1664},{"date":"2024-10-28","close":189.2388},{"date":"2024-10-29","close":188.4852},{"date":"2024-10-30","close":187.7316},{"date":"2024-10-31","close":186.393},{"date":"2024-11-01","close":185.2626},{"date":"2024-11-04","close":187.2061},{"date":"2024-11-05","close":191.0732},{"date":"2024-11-06","close":198.7081},{"date":"2024-11-07","close":197.0423},{"date":"2024-11-08","close":198.9957},{"date":"2024-11-11","close":199.4716},{"date":"2024-11-12","close":197.5976},{"date":"2024-11-13","close":197.3594},{"date":"2024-11-14","close":195.2452},{"date":"2024-11-15","close":193.7167},{"date":"2024-11-18","close":194.0045},{"date":"2024-11-19","close":194.6596},{"date":"2024-11-20","close":192.9822},{"date":"2024-11-21","close":196.5554},{"date":"2024-11-22","close":197.6671},{"date":"2024-11-25","close":197.7961},{"date":"2024-11-26","close":200.208},{"date":"2024-11-27","close":198.5504},{"date":"2024-11-29","close":199.1261},{"date":"2024-12-02","close":198.2924},{"date":"2024-12-03","close":198.8582},{"date":"2024-12-04","close":201.1906},{"date":"2024-12-05","close":201.4189},{"date":"2024-12-06","close":203.8805},{"date":"2024-12-09","close":201.1807},{"date":"2024-12-10","close":201.3594},{"date":"2024-12-11","close":202.3321},{"date":"2024-12-12","close":200.4661},{"date":"2024-12-13","close":198.1931},{"date":"2024-12-16","close":200.7936},{"date":"2024-12-17","close":196.7142},{"date":"2024-12-18","close":188.8532},{"date":"2024-12-19","close":188.1485},{"date":"2024-12-20","close":191.5927},{"date":"2024-12-23","close":190.0244},{"date":"2024-12-24","close":192.7142},{"date":"2024-12-26","close":192.4165},{"date":"2024-12-27","close":190.5703},{"date":"2024-12-30","close":189.5281},{"date":"2024-12-31","close":188.1783},{"date":"2025-01-02","close":187.5629},{"date":"2025-01-03","close":189.0319},{"date":"2025-01-06","close":190.7986},{"date":"2025-01-07","close":187.7316},{"date":"2025-01-08","close":189.8457},{"date":"2025-01-10","close":187.4636},{"date":"2025-01-13","close":190.4115},{"date":"2025-01-14","close":196.6249},{"date":"2025-01-15","close":198.7986},{"date":"2025-01-16","close":197.8656},{"date":"2025-01-17","close":200.1882},{"date":"2025-01-21","close":204.1187},{"date":"2025-01-22","close":205.4388},{"date":"2025-01-23","close":207.4338},{"date":"2025-01-24","close":207.3048},{"date":"2025-01-27","close":202.8085},{"date":"2025-01-28","close":203.5331},{"date":"2025-01-29","close":205.27},{"date":"2025-01-30","close":208.2973},{"date":"2025-01-31","close":206.3717},{"date":"2025-02-03","close":203.1162},{"date":"2025-02-04","close":204.5554},{"date":"2025-02-05","close":205.6968},{"date":"2025-02-06","close":205.945},{"date":"2025-02-07","close":205.2601},{"date":"2025-02-10","close":206.8184},{"date":"2025-02-11","close":206.5703},{"date":"2025-02-12","close":187.8606},{"date":"2025-02-13","close":195.017},{"date":"2025-02-14","close":186.7887},{"date":"2025-02-18","close":186.878},{"date":"2025-02-19","close":191.8805},{"date":"2025-02-20","close":190.6795},{"date":"2025-02-21","close":183.494},{"date":"2025-02-24","close":180.8802},{"date":"2025-02-25","close":180.9299},{"date":"2025-02-26","close":181.874},{"date":"2025-02-27","close":180.0751},{"date":"2025-02-28","close":184.2195},{"date":"2025-03-03","close":180.5323},{"date":"2025-03-04","close":176.5569},{"date":"2025-03-05","close":178.7832},{"date":"2025-03-06","close":176.4973},{"date":"2025-03-07","close":178.1868},{"date":"2025-03-10","close":174.4202},{"date":"2025-03-11","close":174.8376},{"date":"2025-03-12","close":174.9171},{"date":"2025-03-13","close":175.1655},{"date":"2025-03-14","close":177.5905},{"date":"2025-03-17","close":180.751},{"date":"2025-03-18","close":180.6317},{"date":"2025-03-19","close":184.458},{"date":"2025-03-20","close":184.2692},{"date":"2025-03-21","close":183.6431},{"date":"2025-03-24","close":187.698},{"date":"2025-03-25","close":188.4334},{"date":"2025-03-26","close":186.5351},{"date":"2025-03-27","close":185.7699},{"date":"2025-03-28","close":180.6714},{"date":"2025-03-31","close":180.2342},{"date":"2025-04-01","close":182.53},{"date":"2025-04-02","close":184.7661},{"date":"2025-04-03","close":172.512},{"date":"2025-04-04","close":159.9597},{"date":"2025-04-07","close":160.4268},{"date":"2025-04-08","close":159.2342},{"date":"2025-04-09","close":174.7382},{"date":"2025-04-10","close":167.6322},{"date":"2025-04-11","close":170.6932},{"date":"2025-04-14","close":172.2138},{"date":"2025-04-15","close":171.5281},{"date":"2025-04-16","close":168.6658},{"date":"2025-04-17","close":169.8783},{"date":"2025-04-21","close":166.0321},{"date":"2025-04-22","close":170.7032},{"date":"2025-04-23","close":180.8503},{"date":"2025-04-24","close":184.2394},{"date":"2025-04-25","close":182.8977},{"date":"2025-04-28","close":182.1026},{"date":"2025-04-29","close":183.2257},{"date":"2025-04-30","close":183.6033},{"date":"2025-05-01","close":185.7699},{"date":"2025-05-02","close":190.2124},{"date":"2025-05-05","close":189.6161},{"date":"2025-05-06","close":188.0259},{"date":"2025-05-07","close":188.5328},{"date":"2025-05-08","close":190.5702},{"date":"2025-05-09","close":191.4348},{"date":"2025-05-12","close":199.7533},{"date":"2025-05-13","close":202.5957},{"date":"2025-05-14","close":202.5262},{"date":"2025-05-15","close":202.9833},{"date":"2025-05-16","close":204.4244},{"date":"2025-05-19","close":205.8853},{"date":"2025-05-20","close":203.4902},{"date":"2025-05-21","close":199.5744},{"date":"2025-05-22","close":198.9582},{"date":"2025-05-23","close":198.0936},{"date":"2025-05-27","close":202.2233},{"date":"2025-05-28","close":200.3425},{"date":"2025-05-29","close":200.4619},{"date":"2025-05-30","close":201.3277},{"date":"2025-06-02","close":200.7405},{"date":"2025-06-03","close":202.5815},{"date":"2025-06-04","close":202.9397},{"date":"2025-06-05","close":203.1686},{"date":"2025-06-06","close":205.2185},{"date":"2025-06-09","close":204.3627},{"date":"2025-06-10","close":203.5169},{"date":"2025-06-11","close":203.089},{"date":"2025-06-12","close":202.8601},{"date":"2025-06-13","close":200.7107},{"date":"2025-06-16","close":202.5019},{"date":"2025-06-17","close":199.9445},{"date":"2025-06-18","close":199.8251},{"date":"2025-06-20","close":198.9991},{"date":"2025-06-23","close":201.1983},{"date":"2025-06-24","close":204.8602},{"date":"2025-06-25","close":202.7706},{"date":"2025-06-26","close":205.2782},{"date":"2025-06-27","close":206.6713},{"date":"2025-06-30","close":208.3232},{"date":"2025-07-01","close":208.3132},{"date":"2025-07-02","close":212.831},{"date":"2025-07-03","close":213.3185},{"date":"2025-07-07","close":212.0548},{"date":"2025-07-08","close":210.7412},{"date":"2025-07-09","close":212.005},{"date":"2025-07-10","close":212.7016},{"date":"2025-07-11","close":212.612},{"date":"2025-07-14","close":211.9254},{"date":"2025-07-15","close":209.577},{"date":"2025-07-16","close":210.5024},{"date":"2025-07-17","close":211.6567},{"date":"2025-07-18","close":210.8706},{"date":"2025-07-21","close":208.8506},{"date":"2025-07-22","close":210.8507},{"date":"2025-07-23","close":213.3285},{"date":"2025-07-24","close":199.7156},{"date":"2025-07-25","close":196.2427},{"date":"2025-07-28","close":196.0437},{"date":"2025-07-29","close":191.6359},{"date":"2025-07-30","close":189.5086},{"date":"2025-07-31","close":190.9102},{"date":"2025-08-01","close":185.7808},{"date":"2025-08-04","close":185.8802},{"date":"2025-08-05","close":187.769},{"date":"2025-08-06","close":187.2322},{"date":"2025-08-07","close":186.7948},{"date":"2025-08-08","close":190.2839},{"date":"2025-08-11","close":190.771},{"date":"2025-08-12","close":191.7651},{"date":"2025-08-13","close":193.2463},{"date":"2025-08-14","close":190.0851},{"date":"2025-08-15","close":188.2835},{"date":"2025-08-18","close":188.9305},{"date":"2025-08-19","close":191.7872},{"date":"2025-08-20","close":191.9564},{"date":"2025-08-21","close":190.5231},{"date":"2025-08-22","close":194.833},{"date":"2025-08-25","close":192.4143},{"date":"2025-08-26","close":194.4349},{"date":"2025-08-27","close":194.415},{"date":"2025-08-28","close":194.2756},{"date":"2025-08-29","close":192.6034},{"date":"2025-09-02","close":191.7275},{"date":"2025-09-03","close":190.3638},{"date":"2025-09-04","close":192.8821},{"date":"2025-09-05","close":192.2849},{"date":"2025-09-08","close":190.0453},{"date":"2025-09-09","close":189.1793},{"date":"2025-09-10","close":188.7115},{"date":"2025-09-11","close":191.2895},{"date":"2025-09-12","close":187.9451},{"date":"2025-09-15","close":187.4673},{"date":"2025-09-16","close":186.7805},{"date":"2025-09-17","close":184.7898},{"date":"2025-09-18","close":189.4879},{"date":"2025-09-19","close":187.8256},{"date":"2025-09-22","close":197.0427},{"date":"2025-09-23","close":193.6087},{"date":"2025-09-24","close":191.4189},{"date":"2025-09-25","close":193.6187},{"date":"2025-09-26","close":195.7587},{"date":"2025-09-29","close":196.6645},{"date":"2025-09-30","close":199.5411},{"date":"2025-10-01","close":197.64},{"date":"2025-10-02","close":196.9532},{"date":"2025-10-03","close":199.1529},{"date":"2025-10-06","close":200.3474},{"date":"2025-10-07","close":196.8835},{"date":"2025-10-08","close":198.5457},{"date":"2025-10-09","close":194.7136},{"date":"2025-10-10","close":190.1448},{"date":"2025-10-13","close":192.6432},{"date":"2025-10-14","close":195.0918},{"date":"2025-10-15","close":196.2166},{"date":"2025-10-16","close":192.7129},{"date":"2025-10-17","close":193.2504},{"date":"2025-10-20","close":195.2113},{"date":"2025-10-21","close":197.0826},{"date":"2025-10-22","close":192.5337},{"date":"2025-10-23","close":196.0374},{"date":"2025-10-24","close":196.7143},{"date":"2025-10-27","close":199.4117},{"date":"2025-10-28","close":197.0726},{"date":"2025-10-29","close":200.6161},{"date":"2025-10-30","close":202.1987},{"date":"2025-10-31","close":203.4927},{"date":"2025-11-03","close":203.9705},{"date":"2025-11-04","close":203.5126},{"date":"2025-11-05","close":205.0654},{"date":"2025-11-06","close":202.8258},{"date":"2025-11-07","close":205.354},{"date":"2025-11-10","close":209.027},{"date":"2025-11-11","close":206.9765},{"date":"2025-11-12","close":208.9274},{"date":"2025-11-13","close":203.566},{"date":"2025-11-14","close":203.2172},{"date":"2025-11-17","close":198.8921},{"date":"2025-11-18","close":196.9289},{"date":"2025-11-19","close":197.2378},{"date":"2025-11-20","close":195.464},{"date":"2025-11-21","close":199.5299},{"date":"2025-11-24","close":199.3206},{"date":"2025-11-25","close":205.3697},{"date":"2025-11-26","close":207.034},{"date":"2025-11-28","close":207.8312},{"date":"2025-12-01","close":207.9309},{"date":"2025-12-02","close":207.6618},{"date":"2025-12-03","close":212.7143},{"date":"2025-12-04","close":213.3023},{"date":"2025-12-05","close":214.2091},{"date":"2025-12-08","close":211.4686},{"date":"2025-12-09","close":208.8975},{"date":"2025-12-10","close":214.837},{"date":"2025-12-11","close":217.0194},{"date":"2025-12-12","close":213.671},{"date":"2025-12-15","close":214.6377},{"date":"2025-12-16","close":212.9934},{"date":"2025-12-17","close":211.349},{"date":"2025-12-18","close":212.8638},{"date":"2025-12-19","close":215.395},{"date":"2025-12-22","close":220.9458},{"date":"2025-12-23","close":218.7933},{"date":"2025-12-24","close":219.0026},{"date":"2025-12-26","close":218.5541},{"date":"2025-12-29","close":216.4115},{"date":"2025-12-30","close":215.9431},{"date":"2025-12-31","close":212.7143},{"date":"2026-01-02","close":215.5346},{"date":"2026-01-05","close":216.262},{"date":"2026-01-06","close":220.1785},{"date":"2026-01-07","close":215.8734},{"date":"2026-01-08","close":221.6733},{"date":"2026-01-09","close":223.6465},{"date":"2026-01-12","close":225.6994},{"date":"2026-01-13","close":226.696},{"date":"2026-01-14","close":225.9884},{"date":"2026-01-15","close":227.7324},{"date":"2026-01-16","close":228.8087},{"date":"2026-01-20","close":226.7757},{"date":"2026-01-21","close":232.1969},{"date":"2026-01-22","close":232.8945},{"date":"2026-01-23","close":229.3169},{"date":"2026-01-26","close":230.9014},{"date":"2026-01-27","close":230.9213},{"date":"2026-01-28","close":228.1011},{"date":"2026-01-29","close":231.8282},{"date":"2026-01-30","close":229.3468},{"date":"2026-02-02","close":232.8846},{"date":"2026-02-03","close":235.4557},{"date":"2026-02-04","close":239.9601},{"date":"2026-02-05","close":239.2924},{"date":"2026-02-06","close":245.471},{"date":"2026-02-09","close":243.8965},{"date":"2026-02-10","close":245.6006},{"date":"2026-02-11","close":253.5431},{"date":"2026-02-12","close":252.9153},{"date":"2026-02-13","close":255.1775},{"date":"2026-02-17","close":259.1039},{"date":"2026-02-18","close":258.7447},{"date":"2026-02-19","close":261.2889},{"date":"2026-02-20","close":264.1824},{"date":"2026-02-23","close":262.3366},{"date":"2026-02-24","close":263.8731},{"date":"2026-02-25","close":262.2168},{"date":"2026-02-26","close":262.8155},{"date":"2026-02-27","close":263.3543},{"date":"2026-03-02","close":263.0749},{"date":"2026-03-03","close":260.2413},{"date":"2026-03-04","close":260.2014},{"date":"2026-03-05","close":251.0122},{"date":"2026-03-06","close":244.1278},{"date":"2026-03-09","close":246.4425},{"date":"2026-03-10","close":246.1931},{"date":"2026-03-11","close":245.4148},{"date":"2026-03-12","close":239.8175},{"date":"2026-03-13","close":236.2256},{"date":"2026-03-16","close":238.6601},{"date":"2026-03-17","close":237.4429},{"date":"2026-03-18","close":237.2533},{"date":"2026-03-19","close":236.6048},{"date":"2026-03-20","close":235.5272},{"date":"2026-03-23","close":241.1345},{"date":"2026-03-24","close":245.0656},{"date":"2026-03-25","close":247.7595},{"date":"2026-03-26","close":244.9858},{"date":"2026-03-27","close":240.5658},{"date":"2026-03-30","close":236.8343},{"date":"2026-03-31","close":249.3459},{"date":"2026-04-01","close":255.4521},{"date":"2026-04-02","close":253.3369},{"date":"2026-04-06","close":253.4567},{"date":"2026-04-07","close":255.4721},{"date":"2026-04-08","close":269.0514},{"date":"2026-04-09","close":270.3285},{"date":"2026-04-10","close":266.6767},{"date":"2026-04-13","close":268.4328},{"date":"2026-04-14","close":267.6845},{"date":"2026-04-15","close":256.7991},{"date":"2026-04-16","close":254.9233},{"date":"2026-04-17","close":262.7756},{"date":"2026-04-20","close":263.6636},{"date":"2026-04-21","close":257.0485},{"date":"2026-04-22","close":260.9297},{"date":"2026-04-23","close":268.8418},{"date":"2026-04-24","close":266.4572},{"date":"2026-04-27","close":266.6169},{"date":"2026-04-28","close":262.586},{"date":"2026-04-29","close":260.7801},{"date":"2026-04-30","close":269.2809},{"date":"2026-05-01","close":264.352},{"date":"2026-05-04","close":261.6282},{"date":"2026-05-05","close":262.8454},{"date":"2026-05-06","close":269.8795},{"date":"2026-05-07","close":264.9806},{"date":"2026-05-08","close":265.1103},{"date":"2026-05-11","close":267.5248},{"date":"2026-05-12","close":268.4128},{"date":"2026-05-13","close":264.1824},{"date":"2026-05-14","close":268.8219},{"date":"2026-05-15","close":263.3044},{"date":"2026-05-18","close":259.5828},{"date":"2026-05-19","close":254.7138},{"date":"2026-05-20","close":258.5451},{"date":"2026-05-21","close":254.5841},{"date":"2026-05-22","close":256.1406},{"date":"2026-05-26","close":261.1953},{"date":"2026-05-27","close":260.536},{"date":"2026-05-28","close":260.9255},{"date":"2026-05-29","close":260.8856},{"date":"2026-06-01","close":255.741},{"date":"2026-06-02","close":264.2321},{"date":"2026-06-03","close":262.5039},{"date":"2026-06-04","close":262.2442},{"date":"2026-06-05","close":260.1264},{"date":"2026-06-08","close":259.3572},{"date":"2026-06-09","close":265.4907},{"date":"2026-06-10","close":256.2505},{"date":"2026-06-11","close":261.8146},{"date":"2026-06-12","close":264.9213},{"date":"2026-06-15","close":268.6075},{"date":"2026-06-16","close":271.8341},{"date":"2026-06-17","close":271.5743},{"date":"2026-06-18","close":273.5423},{"date":"2026-06-22","close":276.4592},{"date":"2026-06-23","close":269.976},{"date":"2026-06-24","close":272.1937},{"date":"2026-06-25","close":282.1532},{"date":"2026-06-26","close":269.2468},{"date":"2026-06-29","close":268.0181},{"date":"2026-06-30","close":269.3167},{"date":"2026-07-01","close":263.7226},{"date":"2026-07-02","close":261.9145},{"date":"2026-07-06","close":261.0354},{"date":"2026-07-07","close":258.9177},{"date":"2026-07-08","close":258.7279},{"date":"2026-07-09","close":259.497},{"date":"2026-07-10","close":260.9355},{"date":"2026-07-13","close":260.5859},{"date":"2026-07-14","close":261.7447},{"date":"2026-07-15","close":259.4371},{"date":"2026-07-16","close":263.6127},{"date":"2026-07-17","close":261.8046},{"date":"2026-07-20","close":257.5791},{"date":"2026-07-21","close":263.2531},{"date":"2026-07-22","close":289.6953},{"date":"2026-07-23","close":297.6769},{"date":"2026-07-24","close":302.1822},{"date":"2026-07-27","close":300.5838},{"date":"2026-07-28","close":305.4687},{"date":"2026-07-29","close":291.4534},{"date":"2026-07-30","close":292.1527},{"date":"2026-07-31","close":290.5544},{"date":"2026-08-03","close":296.1585},{"date":"2026-08-04","close":298.7558},{"date":"2026-08-05","close":295.9987},{"date":"2026-08-06","close":294.9198},{"date":"2026-08-07","close":291.5034},{"date":"2026-08-10","close":293.8509},{"date":"2026-08-11","close":297.7268},{"date":"2026-08-12","close":295.2295},{"date":"2026-08-13","close":297.6669},{"date":"2026-08-14","close":298.7058},{"date":"2026-08-17","close":300.3341},{"date":"2026-08-18","close":294.72},{"date":"2026-08-19","close":292.23},{"date":"2026-08-20","close":292.31},{"date":"2026-08-21","close":297.57},{"date":"2026-08-24","close":297.62},{"date":"2026-08-25","close":296.94},{"date":"2026-08-26","close":300.54},{"date":"2026-08-27","close":297.28},{"date":"2026-08-28","close":292.23},{"date":"2026-08-31","close":285.93},{"date":"2026-09-01","close":279.8},{"date":"2026-09-02","close":279.81},{"date":"2026-09-03","close":280.83},{"date":"2026-09-04","close":282.86},{"date":"2026-09-08","close":284.45},{"date":"2026-09-09","close":280.47},{"date":"2026-09-10","close":280.27},{"date":"2026-09-11","close":283.22},{"date":"2026-09-14","close":278.42},{"date":"2026-09-15","close":278.12},{"date":"2026-09-16","close":276.37},{"date":"2026-09-17","close":278.82},{"date":"2026-09-18","close":280.23},{"date":"2026-09-21","close":283.38},{"date":"2026-09-22","close":289.71},{"date":"2026-09-23","close":292.22},{"date":"2026-09-24","close":290.23},{"date":"2026-09-25","close":288.0},{"date":"2026-09-28","close":292.37},{"date":"2026-09-29","close":291.23},{"date":"2026-09-30","close":287.18},{"date":"2026-10-01","close":287.84},{"date":"2026-10-02","close":287.54},{"date":"2026-10-05","close":291.86},{"date":"2026-10-06","close":291.16},{"date":"2026-10-07","close":282.44},{"date":"2026-10-08","close":280.8},{"date":"2026-10-09","close":285.43},{"date":"2026-10-12","close":285.77},{"date":"2026-10-13","close":286.51},{"date":"2026-10-14","close":286.49},{"date":"2026-10-15","close":287.76},{"date":"2026-10-16","close":286.82},{"date":"2026-10-19","close":286.74},{"date":"2026-10-20","close":283.43},{"date":"2026-10-21","close":288.96},{"date":"2026-10-22","close":276.52}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":276.47,"low_30d":272.43,"support":274.66,"high_30d":294.72,"change_1d":-4.3,"change_7d":-3.6,"change_30d":-2.4,"resistance":292.49,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.47,"per":26.49,"quarter":"2024-Q2"},{"pbr":2.91,"per":27.67,"quarter":"2024-Q3"},{"pbr":3.09,"per":27.1,"quarter":"2024-Q4"},{"pbr":2.88,"per":23.59,"quarter":"2025-Q1"},{"pbr":3.19,"per":25.31,"quarter":"2025-Q2"},{"pbr":2.98,"per":23.34,"quarter":"2025-Q3"},{"pbr":3.14,"per":23.71,"quarter":"2025-Q4"},{"pbr":3.7,"per":26.53,"quarter":"2026-Q1"},{"pbr":3.96,"per":27.23,"quarter":"2026-Q2"},{"pbr":4.21,"per":27.95,"quarter":"현재"}],"timeline":[{"close":156.5151,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":180.2354,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":188.1783,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":180.2342,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":208.3232,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":199.5411,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":212.7143,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":249.3459,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":269.3167,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.15,"pbr_5y_low":2.47,"per_5y_avg":25.66,"per_5y_low":23.34,"current_pbr":4.21,"current_per":27.95,"pbr_5y_high":3.96,"per_5y_high":27.67,"pbr_5y_median":3.09,"per_5y_median":26.49,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"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":["추가 분석 필요"],"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":"Railroads"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.8%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 27.96x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.5%"},"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":1.71,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.51,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.9,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.62,"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":0.44,"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":36.52,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":16.54,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.59,"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":2.47,"per":26.49,"close":156.5151,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.91,"per":27.67,"close":180.2354,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.09,"per":27.1,"close":188.1783,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.88,"per":23.59,"close":180.2342,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.19,"per":25.31,"close":208.3232,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.98,"per":23.34,"close":199.5411,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.14,"per":23.71,"close":212.7143,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.7,"per":26.53,"close":249.3459,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.96,"per":27.23,"close":269.3167,"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":"28.0배"},{"label":"PBR","value":"4.2배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"3.5%"}],"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":2.76,"pbr":null,"per":null,"roa":0.017078865444482876,"roe":0.03512984702952686,"revenue":3179000000.0,"market_cap":null,"net_income":395000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3652091852783894,"total_assets":23128000000.0,"total_equity":11244000000.0,"profit_margin":0.12425290972003775,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":600000000.0,"operating_margin":0.1887385970430953},{"eps":2.71,"pbr":4.109,"per":39.22,"roa":0.015606138989480945,"roe":0.03246345619226975,"revenue":2950000000.0,"market_cap":45748056000.0,"net_income":362000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.35966101694915253,"total_assets":23196000000.0,"total_equity":11151000000.0,"profit_margin":0.12271186440677966,"dividend_yield":0.37,"fiscal_quarter":"Q1","operating_income":517000000.0,"operating_margin":0.1752542372881356},{"eps":2.1,"pbr":null,"per":null,"roa":0.009153110698264534,"roe":0.01805183199285076,"revenue":2965000000.0,"market_cap":null,"net_income":202000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2998313659359191,"total_assets":22069000000.0,"total_equity":11190000000.0,"profit_margin":0.06812816188870152,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":373000000.0,"operating_margin":0.1258010118043845},{"eps":2.32,"pbr":null,"per":null,"roa":0.014400520276861615,"roe":0.02794051374493015,"revenue":2886000000.0,"market_cap":null,"net_income":310000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3471933471933472,"total_assets":21527000000.0,"total_equity":11095000000.0,"profit_margin":0.10741510741510742,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":491000000.0,"operating_margin":0.17013167013167013},{"eps":2.27,"pbr":null,"per":null,"roa":0.016477857878475798,"roe":0.031108230719377836,"revenue":2706000000.0,"market_cap":null,"net_income":336000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3466371027346637,"total_assets":20391000000.0,"total_equity":10801000000.0,"profit_margin":0.12416851441241686,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":472000000.0,"operating_margin":0.17442719881744273},{"eps":2.28,"pbr":null,"per":null,"roa":0.01686217008797654,"roe":0.031057098765432098,"revenue":2610000000.0,"market_cap":null,"net_income":322000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3448275862068966,"total_assets":19096000000.0,"total_equity":10368000000.0,"profit_margin":0.12337164750957855,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":474000000.0,"operating_margin":0.18160919540229886},{"eps":1.68,"pbr":null,"per":null,"roa":0.011335686022885252,"roe":0.0210088197403627,"revenue":2583000000.0,"market_cap":null,"net_income":212000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.30855594270228415,"total_assets":18702000000.0,"total_equity":10091000000.0,"profit_margin":0.08207510646535036,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":334000000.0,"operating_margin":0.12930700735578785},{"eps":2.0,"pbr":null,"per":null,"roa":0.01517914610598584,"roe":0.027609756097560976,"revenue":2663000000.0,"market_cap":null,"net_income":283000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3304543747653023,"total_assets":18644000000.0,"total_equity":10250000000.0,"profit_margin":0.10627112279384153,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":433000000.0,"operating_margin":0.16259857303792716},{"eps":1.6809562187909104,"pbr":null,"per":null,"roa":0.015310447128628947,"roe":0.02758423212751742,"revenue":2644000000.0,"market_cap":null,"net_income":289000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.33055975794251136,"total_assets":18876000000.0,"total_equity":10477000000.0,"profit_margin":0.10930408472012103,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":430000000.0,"operating_margin":0.16263237518910742},{"eps":1.5820764412149746,"pbr":null,"per":null,"roa":0.01450898810476343,"roe":0.025998852991779776,"revenue":2497000000.0,"market_cap":null,"net_income":272000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3263916700040048,"total_assets":18747000000.0,"total_equity":10462000000.0,"profit_margin":0.10893071686023229,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":412000000.0,"operating_margin":0.16499799759711653},{"eps":1.250538363460366,"pbr":null,"per":null,"roa":0.01132294080471877,"roe":0.020501573376561458,"revenue":2526000000.0,"market_cap":null,"net_income":215000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.30245447347585114,"total_assets":18988000000.0,"total_equity":10487000000.0,"profit_margin":0.08511480601741885,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":308000000.0,"operating_margin":0.12193190815518606},{"eps":1.3959498010720364,"pbr":null,"per":null,"roa":0.01276595744680851,"roe":0.023242300987797792,"revenue":2550000000.0,"market_cap":null,"net_income":240000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.31058823529411766,"total_assets":18800000000.0,"total_equity":10326000000.0,"profit_margin":0.09411764705882353,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":370000000.0,"operating_margin":0.1450980392156863}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.9095,"per":26.49,"date":"2024-06","close":156.52,"source":"reported"},{"eps":5.9095,"per":27.0,"date":"2024-07","close":159.59,"source":"reported"},{"eps":5.9095,"per":28.45,"date":"2024-08","close":168.14,"source":"reported"},{"eps":6.5136,"per":27.67,"date":"2024-09","close":180.24,"source":"reported"},{"eps":6.5136,"per":28.62,"date":"2024-10","close":186.39,"source":"reported"},{"eps":6.5136,"per":30.57,"date":"2024-11","close":199.13,"source":"reported"},{"eps":6.943,"per":27.1,"date":"2024-12","close":188.18,"source":"reported"},{"eps":6.943,"per":29.72,"date":"2025-01","close":206.37,"source":"reported"},{"eps":6.943,"per":26.53,"date":"2025-02","close":184.22,"source":"reported"},{"eps":7.641,"per":23.59,"date":"2025-03","close":180.23,"source":"reported"},{"eps":7.641,"per":24.03,"date":"2025-04","close":183.6,"source":"reported"},{"eps":7.641,"per":26.35,"date":"2025-05","close":201.33,"source":"reported"},{"eps":8.23,"per":25.31,"date":"2025-06","close":208.32,"source":"reported"},{"eps":8.23,"per":23.2,"date":"2025-07","close":190.91,"source":"reported"},{"eps":8.23,"per":23.4,"date":"2025-08","close":192.6,"source":"reported"},{"eps":8.55,"per":23.34,"date":"2025-09","close":199.54,"source":"reported"},{"eps":8.55,"per":23.8,"date":"2025-10","close":203.49,"source":"reported"},{"eps":8.55,"per":24.31,"date":"2025-11","close":207.83,"source":"reported"},{"eps":8.97,"per":23.71,"date":"2025-12","close":212.71,"source":"reported"},{"eps":8.97,"per":25.57,"date":"2026-01","close":229.35,"source":"reported"},{"eps":8.97,"per":29.36,"date":"2026-02","close":263.35,"source":"reported"},{"eps":9.4,"per":26.53,"date":"2026-03","close":249.35,"source":"reported"},{"eps":9.4,"per":28.65,"date":"2026-04","close":269.28,"source":"reported"},{"eps":9.4,"per":27.75,"date":"2026-05","close":260.89,"source":"reported"},{"eps":9.89,"per":27.23,"date":"2026-06","close":269.32,"source":"reported"},{"eps":9.89,"per":29.38,"date":"2026-07","close":290.55,"source":"reported"},{"eps":9.89,"per":28.91,"date":"2026-08","close":285.93,"source":"reported"},{"eps":9.89,"per":29.04,"date":"2026-09","close":287.18,"source":"reported"},{"eps":9.89,"per":27.96,"date":"2026-10","close":276.52,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":26.67,"std":2.21,"count":29,"current":27.96,"lower_1sd":24.47,"upper_1sd":28.88},"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":"Westinghouse Air Brake Technologies Corporation","phase":"above-fold","symbol_resolved":true}