{"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":"2026-10-23T09:57:26.329848+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-15.7,"direction":"higher_better","percentile":28},{"name":"영업이익 성장률","unit":"%","value":-54.5,"direction":"higher_better","percentile":13}],"summary":"매출 -15.7%","percentile":20},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":80.0,"direction":null,"percentile":80},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":1.3,"direction":"higher_better","percentile":54}],"summary":"RSI 80","percentile":68},"valuation":{"grade":"C","metrics":[],"summary":"PER 16.86x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":27.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.03,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.51,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":8.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 1.5x","percentile":51}},"signals":[],"summary":"Aon plc(AON)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 655.19억. 현재가 $306.77, 전일 대비 +4.2%, 30일 +1.3%. PER 16.9배 / ROE 5.7%. 기술적 시그널: RSI 80(과매수), MACD 골든크로스.","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":0.91,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.91%","value_pct":0.91},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":15.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.51,"direction":"lower_better","percentile":null}],"summary":"배당성향 15%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.91},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1.5229419964024373,"grade":"C","trend":"상승","atr_14":6.5348214285714255,"rsi_14":80.02896684905062,"sma_20":280.351,"sma_60":315.46183333333335,"comment":"상승 추세, RSI 80","analysis":"RSI(14) 80.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-1.52)가 시그널선(-6.86)을 상회합니다(골든크로스). SMA20 280, SMA60 315 — 혼조세입니다. 볼린저밴드 260~301 (현재 위치 115%).","bb_lower":260.16557268225415,"bb_upper":300.53642731774585,"macd_signal":-6.8632639279444705},"change_pct":4.23,"chart_data":[{"date":"2024-10-23","open":351.71,"high":356.46,"low":351.71,"close":354.55,"volume":777503,"rsi_14":64.82,"sma_20":353.14,"sma_60":344.03,"sma_120":318.44},{"date":"2024-10-24","open":354.29,"high":356.24,"low":352.58,"close":353.12,"volume":1119596,"rsi_14":61.78,"sma_20":353.62,"sma_60":344.5,"sma_120":319.08},{"date":"2024-10-25","open":378.29,"high":385.15,"low":370.92,"close":371.52,"volume":2302043,"rsi_14":80.49,"sma_20":355.01,"sma_60":345.29,"sma_120":319.83},{"date":"2024-10-28","open":375.59,"high":376.73,"low":366.62,"close":367.83,"volume":1020036,"rsi_14":69.55,"sma_20":356.3,"sma_60":345.98,"sma_120":320.53},{"date":"2024-10-29","open":367.13,"high":370.63,"low":366.67,"close":367.08,"volume":700583,"rsi_14":64.51,"sma_20":357.42,"sma_60":346.75,"sma_120":321.25},{"date":"2024-10-30","open":367.08,"high":369.25,"low":364.28,"close":365.61,"volume":874961,"rsi_14":71.22,"sma_20":358.46,"sma_60":347.52,"sma_120":321.94},{"date":"2024-10-31","open":365.61,"high":368.34,"low":362.69,"close":363.04,"volume":1032233,"rsi_14":65.28,"sma_20":359.43,"sma_60":348.2,"sma_120":322.55},{"date":"2024-11-01","open":362.53,"high":365.36,"low":360.77,"close":361.28,"volume":734473,"rsi_14":57.82,"sma_20":360.24,"sma_60":348.82,"sma_120":323.18},{"date":"2024-11-04","open":363.18,"high":363.18,"low":359.03,"close":362.49,"volume":1137635,"rsi_14":60.23,"sma_20":361.33,"sma_60":349.43,"sma_120":323.83},{"date":"2024-11-05","open":361.03,"high":365.84,"low":360.45,"close":365.52,"volume":609065,"rsi_14":62.74,"sma_20":362.07,"sma_60":350.09,"sma_120":324.5},{"date":"2024-11-06","open":383.18,"high":385.38,"low":371.78,"close":377.99,"volume":1677240,"rsi_14":71.39,"sma_20":363.18,"sma_60":350.99,"sma_120":325.25},{"date":"2024-11-07","open":377.99,"high":378.77,"low":375.28,"close":376.6,"volume":1080899,"rsi_14":70.6,"sma_20":364.49,"sma_60":351.8,"sma_120":325.98},{"date":"2024-11-08","open":377.81,"high":383.63,"low":375.77,"close":380.47,"volume":776804,"rsi_14":73.25,"sma_20":365.92,"sma_60":352.67,"sma_120":326.73},{"date":"2024-11-11","open":380.83,"high":385.12,"low":379.46,"close":380.08,"volume":1055553,"rsi_14":74.42,"sma_20":367.16,"sma_60":353.53,"sma_120":327.51},{"date":"2024-11-12","open":381.75,"high":383.54,"low":378.98,"close":380.35,"volume":1791129,"rsi_14":73.53,"sma_20":368.45,"sma_60":354.35,"sma_120":328.34},{"date":"2024-11-13","open":378.74,"high":384.59,"low":378.66,"close":383.59,"volume":908659,"rsi_14":76.98,"sma_20":369.87,"sma_60":355.19,"sma_120":329.23},{"date":"2024-11-14","open":380.55,"high":381.32,"low":372.84,"close":373.09,"volume":1372371,"rsi_14":50.93,"sma_20":370.75,"sma_60":355.82,"sma_120":330.03},{"date":"2024-11-15","open":373.33,"high":378.45,"low":373.33,"close":376.02,"volume":1790388,"rsi_14":58.07,"sma_20":371.82,"sma_60":356.48,"sma_120":330.86},{"date":"2024-11-18","open":373.75,"high":377.72,"low":373.03,"close":377.23,"volume":972114,"rsi_14":60.08,"sma_20":372.98,"sma_60":357.21,"sma_120":331.74},{"date":"2024-11-19","open":375.37,"high":378.02,"low":373.74,"close":375.88,"volume":748365,"rsi_14":60.23,"sma_20":374.13,"sma_60":357.9,"sma_120":332.59},{"date":"2024-11-20","open":378.56,"high":378.56,"low":372.24,"close":376.8,"volume":782027,"rsi_14":64.48,"sma_20":375.22,"sma_60":358.57,"sma_120":333.41},{"date":"2024-11-21","open":378.4,"high":380.09,"low":374.71,"close":379.32,"volume":758761,"rsi_14":69.9,"sma_20":376.5,"sma_60":359.28,"sma_120":334.25},{"date":"2024-11-22","open":379.98,"high":384.03,"low":379.94,"close":382.88,"volume":755608,"rsi_14":71.39,"sma_20":377.04,"sma_60":360.0,"sma_120":335.1},{"date":"2024-11-25","open":383.13,"high":387.36,"low":382.81,"close":386.36,"volume":1910050,"rsi_14":71.65,"sma_20":377.94,"sma_60":360.76,"sma_120":335.97},{"date":"2024-11-26","open":386.64,"high":388.88,"low":380.07,"close":386.89,"volume":974550,"rsi_14":62.29,"sma_20":378.91,"sma_60":361.5,"sma_120":336.84},{"date":"2024-11-27","open":387.3,"high":391.92,"low":385.75,"close":389.92,"volume":620308,"rsi_14":67.62,"sma_20":380.1,"sma_60":362.24,"sma_120":337.76},{"date":"2024-11-29","open":388.61,"high":391.19,"low":387.28,"close":388.17,"volume":463005,"rsi_14":60.78,"sma_20":381.33,"sma_60":362.95,"sma_120":338.63},{"date":"2024-12-02","open":388.62,"high":388.92,"low":382.53,"close":384.37,"volume":856821,"rsi_14":55.49,"sma_20":382.5,"sma_60":363.62,"sma_120":339.41},{"date":"2024-12-03","open":385.54,"high":386.57,"low":380.18,"close":382.24,"volume":2140807,"rsi_14":52.3,"sma_20":383.49,"sma_60":364.2,"sma_120":340.17},{"date":"2024-12-04","open":380.97,"high":382.86,"low":378.23,"close":378.71,"volume":1190532,"rsi_14":44.09,"sma_20":384.16,"sma_60":364.72,"sma_120":340.89},{"date":"2024-12-05","open":379.21,"high":379.24,"low":375.22,"close":376.46,"volume":851260,"rsi_14":55.11,"sma_20":384.08,"sma_60":365.3,"sma_120":341.59},{"date":"2024-12-06","open":375.46,"high":378.53,"low":373.99,"close":374.74,"volume":967142,"rsi_14":47.99,"sma_20":383.99,"sma_60":365.79,"sma_120":342.24},{"date":"2024-12-09","open":371.62,"high":373.22,"low":363.82,"close":364.73,"volume":2650536,"rsi_14":34.6,"sma_20":383.19,"sma_60":366.13,"sma_120":342.83},{"date":"2024-12-10","open":364.0,"high":364.0,"low":354.97,"close":358.18,"volume":1113809,"rsi_14":30.66,"sma_20":382.09,"sma_60":366.3,"sma_120":343.37},{"date":"2024-12-11","open":359.2,"high":359.92,"low":355.87,"close":359.5,"volume":870131,"rsi_14":31.27,"sma_20":381.04,"sma_60":366.53,"sma_120":343.91},{"date":"2024-12-12","open":361.51,"high":362.51,"low":359.23,"close":359.59,"volume":967848,"rsi_14":27.46,"sma_20":379.83,"sma_60":366.75,"sma_120":344.45},{"date":"2024-12-13","open":358.88,"high":359.53,"low":355.22,"close":358.08,"volume":1083030,"rsi_14":20.27,"sma_20":379.07,"sma_60":366.99,"sma_120":345.02},{"date":"2024-12-16","open":359.38,"high":361.5,"low":357.08,"close":358.63,"volume":783922,"rsi_14":14.26,"sma_20":378.19,"sma_60":367.23,"sma_120":345.62},{"date":"2024-12-17","open":356.87,"high":357.35,"low":353.08,"close":355.79,"volume":1072617,"rsi_14":12.18,"sma_20":377.11,"sma_60":367.41,"sma_120":346.17},{"date":"2024-12-18","open":355.79,"high":356.29,"low":349.32,"close":349.54,"volume":959820,"rsi_14":4.45,"sma_20":375.78,"sma_60":367.49,"sma_120":346.67},{"date":"2024-12-19","open":350.25,"high":353.27,"low":349.94,"close":350.7,"volume":811387,"rsi_14":7.16,"sma_20":374.47,"sma_60":367.61,"sma_120":347.17},{"date":"2024-12-20","open":351.59,"high":359.96,"low":350.1,"close":355.38,"volume":2109425,"rsi_14":17.51,"sma_20":373.26,"sma_60":367.8,"sma_120":347.69},{"date":"2024-12-23","open":353.17,"high":355.94,"low":351.64,"close":355.19,"volume":674334,"rsi_14":18.31,"sma_20":371.86,"sma_60":367.97,"sma_120":348.22},{"date":"2024-12-24","open":356.19,"high":358.51,"low":353.62,"close":358.49,"volume":282643,"rsi_14":26.19,"sma_20":370.46,"sma_60":368.23,"sma_120":348.77},{"date":"2024-12-26","open":357.33,"high":358.83,"low":357.04,"close":358.35,"volume":267552,"rsi_14":27.55,"sma_20":369.02,"sma_60":368.45,"sma_120":349.3},{"date":"2024-12-27","open":356.25,"high":359.02,"low":355.08,"close":357.27,"volume":485536,"rsi_14":28.0,"sma_20":367.37,"sma_60":368.64,"sma_120":349.86},{"date":"2024-12-30","open":354.41,"high":356.92,"low":350.68,"close":354.89,"volume":444438,"rsi_14":34.65,"sma_20":365.69,"sma_60":368.82,"sma_120":350.38},{"date":"2024-12-31","open":355.06,"high":356.61,"low":353.8,"close":356.06,"volume":524866,"rsi_14":46.05,"sma_20":364.27,"sma_60":369.0,"sma_120":350.9},{"date":"2025-01-02","open":357.43,"high":357.43,"low":351.04,"close":351.92,"volume":484026,"rsi_14":37.15,"sma_20":362.74,"sma_60":369.19,"sma_120":351.37},{"date":"2025-01-03","open":353.25,"high":354.28,"low":350.45,"close":350.93,"volume":925442,"rsi_14":35.76,"sma_20":361.34,"sma_60":369.19,"sma_120":351.84},{"date":"2025-01-06","open":351.94,"high":351.94,"low":345.14,"close":345.47,"volume":771856,"rsi_14":31.65,"sma_20":359.77,"sma_60":369.01,"sma_120":352.27},{"date":"2025-01-07","open":346.42,"high":348.83,"low":345.29,"close":345.44,"volume":1110948,"rsi_14":30.5,"sma_20":358.29,"sma_60":368.92,"sma_120":352.67},{"date":"2025-01-08","open":348.26,"high":350.84,"low":346.4,"close":349.41,"volume":1481368,"rsi_14":40.88,"sma_20":357.52,"sma_60":368.88,"sma_120":353.11},{"date":"2025-01-10","open":345.26,"high":350.2,"low":343.09,"close":346.5,"volume":971286,"rsi_14":45.19,"sma_20":356.93,"sma_60":368.73,"sma_120":353.55},{"date":"2025-01-13","open":344.94,"high":353.2,"low":344.74,"close":351.62,"volume":1171967,"rsi_14":51.29,"sma_20":356.54,"sma_60":368.67,"sma_120":354.01},{"date":"2025-01-14","open":352.81,"high":359.95,"low":351.07,"close":359.52,"volume":1077494,"rsi_14":55.34,"sma_20":356.53,"sma_60":368.74,"sma_120":354.55},{"date":"2025-01-15","open":362.45,"high":363.47,"low":357.99,"close":358.07,"volume":909141,"rsi_14":53.59,"sma_20":356.53,"sma_60":368.79,"sma_120":355.07},{"date":"2025-01-16","open":358.6,"high":365.74,"low":358.6,"close":364.94,"volume":728519,"rsi_14":57.38,"sma_20":356.85,"sma_60":368.95,"sma_120":355.65},{"date":"2025-01-17","open":365.35,"high":365.87,"low":361.73,"close":363.01,"volume":859980,"rsi_14":55.14,"sma_20":357.21,"sma_60":369.1,"sma_120":356.01},{"date":"2025-01-21","open":364.56,"high":366.3,"low":361.03,"close":364.91,"volume":1338452,"rsi_14":58.25,"sma_20":357.99,"sma_60":369.3,"sma_120":356.42},{"date":"2025-01-22","open":364.99,"high":367.58,"low":362.0,"close":364.14,"volume":885309,"rsi_14":60.37,"sma_20":358.67,"sma_60":369.45,"sma_120":356.74},{"date":"2025-01-23","open":364.64,"high":365.53,"low":357.64,"close":361.53,"volume":1443239,"rsi_14":55.93,"sma_20":358.98,"sma_60":369.58,"sma_120":357.04},{"date":"2025-01-24","open":360.45,"high":366.17,"low":360.06,"close":365.98,"volume":1055176,"rsi_14":65.16,"sma_20":359.52,"sma_60":369.48,"sma_120":357.38},{"date":"2025-01-27","open":367.8,"high":374.4,"low":365.74,"close":373.55,"volume":1253543,"rsi_14":71.36,"sma_20":360.28,"sma_60":369.56,"sma_120":357.77},{"date":"2025-01-28","open":374.37,"high":374.37,"low":367.08,"close":368.28,"volume":1099896,"rsi_14":71.61,"sma_20":360.78,"sma_60":369.57,"sma_120":358.16},{"date":"2025-01-29","open":367.02,"high":368.31,"low":363.19,"close":363.58,"volume":952542,"rsi_14":65.79,"sma_20":361.1,"sma_60":369.52,"sma_120":358.52},{"date":"2025-01-30","open":366.52,"high":368.95,"low":362.24,"close":368.94,"volume":2370218,"rsi_14":66.6,"sma_20":361.81,"sma_60":369.61,"sma_120":358.91},{"date":"2025-01-31","open":367.85,"high":375.26,"low":366.11,"close":367.62,"volume":1351224,"rsi_14":68.46,"sma_20":362.39,"sma_60":369.72,"sma_120":359.27},{"date":"2025-02-03","open":367.56,"high":373.36,"low":362.95,"close":372.33,"volume":1337141,"rsi_14":67.84,"sma_20":363.39,"sma_60":369.87,"sma_120":359.65},{"date":"2025-02-04","open":373.08,"high":376.18,"low":373.04,"close":374.89,"volume":964924,"rsi_14":64.45,"sma_20":364.56,"sma_60":370.02,"sma_120":360.05},{"date":"2025-02-05","open":377.41,"high":380.64,"low":375.3,"close":379.79,"volume":962254,"rsi_14":69.39,"sma_20":366.26,"sma_60":370.04,"sma_120":360.51},{"date":"2025-02-06","open":381.39,"high":382.93,"low":380.68,"close":382.1,"volume":828684,"rsi_14":66.58,"sma_20":368.07,"sma_60":370.12,"sma_120":360.96},{"date":"2025-02-07","open":381.88,"high":384.84,"low":380.75,"close":383.88,"volume":851554,"rsi_14":70.36,"sma_20":369.77,"sma_60":370.16,"sma_120":361.42},{"date":"2025-02-10","open":383.73,"high":384.36,"low":380.51,"close":382.97,"volume":686394,"rsi_14":67.9,"sma_20":371.58,"sma_60":370.2,"sma_120":361.86},{"date":"2025-02-11","open":383.31,"high":383.99,"low":379.33,"close":381.58,"volume":1040749,"rsi_14":67.04,"sma_20":373.05,"sma_60":370.21,"sma_120":362.28},{"date":"2025-02-12","open":380.59,"high":385.22,"low":379.64,"close":384.11,"volume":818150,"rsi_14":72.31,"sma_20":374.26,"sma_60":370.21,"sma_120":362.7},{"date":"2025-02-13","open":384.5,"high":388.11,"low":381.89,"close":387.63,"volume":573587,"rsi_14":71.77,"sma_20":375.71,"sma_60":370.44,"sma_120":363.13},{"date":"2025-02-14","open":387.4,"high":388.74,"low":383.92,"close":384.35,"volume":740415,"rsi_14":61.53,"sma_20":376.66,"sma_60":370.57,"sma_120":363.53},{"date":"2025-02-18","open":383.37,"high":390.05,"low":382.38,"close":388.43,"volume":1029709,"rsi_14":72.82,"sma_20":377.9,"sma_60":370.74,"sma_120":363.98},{"date":"2025-02-19","open":389.13,"high":392.96,"low":388.48,"close":392.18,"volume":854254,"rsi_14":83.48,"sma_20":379.24,"sma_60":371.01,"sma_120":364.45},{"date":"2025-02-20","open":390.96,"high":391.32,"low":385.73,"close":390.39,"volume":667978,"rsi_14":77.24,"sma_20":380.53,"sma_60":371.22,"sma_120":364.89},{"date":"2025-02-21","open":389.14,"high":391.09,"low":385.89,"close":386.91,"volume":1751244,"rsi_14":73.09,"sma_20":381.78,"sma_60":371.34,"sma_120":365.31},{"date":"2025-02-24","open":388.13,"high":393.45,"low":385.86,"close":389.51,"volume":1280302,"rsi_14":72.1,"sma_20":382.93,"sma_60":371.44,"sma_120":365.72},{"date":"2025-02-25","open":390.94,"high":395.39,"low":389.34,"close":394.86,"volume":1530355,"rsi_14":73.97,"sma_20":383.97,"sma_60":371.57,"sma_120":366.17},{"date":"2025-02-26","open":394.3,"high":397.49,"low":392.32,"close":396.51,"volume":1504213,"rsi_14":71.77,"sma_20":385.35,"sma_60":371.72,"sma_120":366.61},{"date":"2025-02-27","open":397.09,"high":405.48,"low":395.14,"close":401.25,"volume":1095475,"rsi_14":73.44,"sma_20":387.22,"sma_60":371.9,"sma_120":367.07},{"date":"2025-02-28","open":403.54,"high":407.2,"low":397.37,"close":406.33,"volume":1642064,"rsi_14":75.43,"sma_20":389.06,"sma_60":372.19,"sma_120":367.57},{"date":"2025-03-03","open":407.36,"high":410.16,"low":402.97,"close":406.53,"volume":2089290,"rsi_14":77.11,"sma_20":390.99,"sma_60":372.55,"sma_120":368.08},{"date":"2025-03-04","open":407.26,"high":408.38,"low":401.05,"close":401.92,"volume":1484243,"rsi_14":71.8,"sma_20":392.48,"sma_60":372.87,"sma_120":368.53},{"date":"2025-03-05","open":399.72,"high":404.23,"low":394.59,"close":401.32,"volume":1459247,"rsi_14":69.23,"sma_20":393.81,"sma_60":373.24,"sma_120":368.98},{"date":"2025-03-06","open":399.36,"high":401.08,"low":396.22,"close":398.87,"volume":907910,"rsi_14":62.86,"sma_20":394.77,"sma_60":373.6,"sma_120":369.45},{"date":"2025-03-07","open":398.28,"high":401.08,"low":395.63,"close":400.35,"volume":1300602,"rsi_14":69.09,"sma_20":395.69,"sma_60":374.02,"sma_120":369.91},{"date":"2025-03-10","open":399.79,"high":404.3,"low":393.6,"close":396.27,"volume":2089761,"rsi_14":59.37,"sma_20":396.31,"sma_60":374.54,"sma_120":370.33},{"date":"2025-03-11","open":396.67,"high":398.89,"low":392.89,"close":397.02,"volume":1770444,"rsi_14":56.22,"sma_20":397.02,"sma_60":375.18,"sma_120":370.74},{"date":"2025-03-12","open":396.03,"high":396.99,"low":389.58,"close":395.58,"volume":1573996,"rsi_14":56.73,"sma_20":397.72,"sma_60":375.77,"sma_120":371.15},{"date":"2025-03-13","open":395.59,"high":397.75,"low":390.17,"close":391.52,"volume":918445,"rsi_14":55.89,"sma_20":398.1,"sma_60":376.3,"sma_120":371.52},{"date":"2025-03-14","open":392.61,"high":397.05,"low":389.57,"close":396.07,"volume":742894,"rsi_14":58.0,"sma_20":398.52,"sma_60":376.92,"sma_120":371.96},{"date":"2025-03-17","open":393.6,"high":395.29,"low":384.52,"close":388.32,"volume":1825638,"rsi_14":42.47,"sma_20":398.72,"sma_60":377.41,"sma_120":372.32},{"date":"2025-03-18","open":388.88,"high":389.31,"low":385.06,"close":387.39,"volume":1584644,"rsi_14":39.33,"sma_20":398.67,"sma_60":377.93,"sma_120":372.67},{"date":"2025-03-19","open":387.14,"high":389.16,"low":385.16,"close":387.72,"volume":933334,"rsi_14":32.35,"sma_20":398.45,"sma_60":378.56,"sma_120":373.03},{"date":"2025-03-20","open":387.51,"high":392.65,"low":386.09,"close":390.49,"volume":855440,"rsi_14":28.0,"sma_20":398.45,"sma_60":379.22,"sma_120":373.41},{"date":"2025-03-21","open":389.62,"high":392.31,"low":386.29,"close":387.69,"volume":1359846,"rsi_14":25.6,"sma_20":398.49,"sma_60":379.75,"sma_120":373.77},{"date":"2025-03-24","open":390.35,"high":392.16,"low":388.39,"close":390.47,"volume":1143649,"rsi_14":34.43,"sma_20":398.54,"sma_60":380.33,"sma_120":374.15},{"date":"2025-03-25","open":391.26,"high":395.84,"low":389.88,"close":393.44,"volume":839243,"rsi_14":39.94,"sma_20":398.47,"sma_60":380.9,"sma_120":374.57},{"date":"2025-03-26","open":394.57,"high":396.71,"low":392.08,"close":394.03,"volume":884114,"rsi_14":43.51,"sma_20":398.34,"sma_60":381.49,"sma_120":374.97},{"date":"2025-03-27","open":395.99,"high":397.35,"low":392.72,"close":396.82,"volume":1528083,"rsi_14":45.43,"sma_20":398.12,"sma_60":382.14,"sma_120":375.39},{"date":"2025-03-28","open":396.82,"high":399.75,"low":391.17,"close":391.86,"volume":1142323,"rsi_14":44.41,"sma_20":397.39,"sma_60":382.75,"sma_120":375.79},{"date":"2025-03-31","open":393.74,"high":398.27,"low":391.56,"close":396.37,"volume":1339063,"rsi_14":49.25,"sma_20":396.88,"sma_60":383.42,"sma_120":376.21},{"date":"2025-04-01","open":395.7,"high":398.3,"low":393.01,"close":396.09,"volume":765661,"rsi_14":50.61,"sma_20":396.59,"sma_60":384.15,"sma_120":376.67},{"date":"2025-04-02","open":395.17,"high":395.17,"low":387.57,"close":393.33,"volume":1013877,"rsi_14":52.23,"sma_20":396.18,"sma_60":384.85,"sma_120":377.02},{"date":"2025-04-03","open":389.61,"high":397.86,"low":388.71,"close":391.6,"volume":1219152,"rsi_14":44.11,"sma_20":395.82,"sma_60":385.62,"sma_120":377.31},{"date":"2025-04-04","open":386.78,"high":393.05,"low":371.22,"close":373.2,"volume":2392129,"rsi_14":34.44,"sma_20":394.45,"sma_60":386.07,"sma_120":377.5},{"date":"2025-04-07","open":368.95,"high":373.4,"low":356.06,"close":361.87,"volume":1861946,"rsi_14":28.37,"sma_20":392.72,"sma_60":386.27,"sma_120":377.57},{"date":"2025-04-08","open":371.13,"high":373.83,"low":352.78,"close":357.78,"volume":1950423,"rsi_14":26.14,"sma_20":390.74,"sma_60":386.45,"sma_120":377.59},{"date":"2025-04-09","open":356.2,"high":372.22,"low":348.97,"close":370.83,"volume":2952430,"rsi_14":36.54,"sma_20":389.5,"sma_60":386.76,"sma_120":377.72},{"date":"2025-04-10","open":368.62,"high":371.39,"low":360.31,"close":366.51,"volume":1427720,"rsi_14":35.79,"sma_20":388.24,"sma_60":386.86,"sma_120":377.8},{"date":"2025-04-11","open":367.96,"high":374.63,"low":362.85,"close":373.74,"volume":1759625,"rsi_14":39.41,"sma_20":387.11,"sma_60":387.12,"sma_120":377.95},{"date":"2025-04-14","open":377.3,"high":385.05,"low":375.48,"close":381.72,"volume":1536734,"rsi_14":43.03,"sma_20":386.78,"sma_60":387.39,"sma_120":378.17},{"date":"2025-04-15","open":381.72,"high":383.82,"low":376.28,"close":376.53,"volume":845570,"rsi_14":40.13,"sma_20":386.24,"sma_60":387.6,"sma_120":378.35},{"date":"2025-04-16","open":379.26,"high":379.72,"low":368.72,"close":370.28,"volume":978213,"rsi_14":35.59,"sma_20":385.36,"sma_60":387.68,"sma_120":378.49},{"date":"2025-04-17","open":371.56,"high":371.56,"low":359.8,"close":364.91,"volume":1562804,"rsi_14":35.43,"sma_20":384.07,"sma_60":387.68,"sma_120":378.57},{"date":"2025-04-21","open":363.26,"high":363.26,"low":348.79,"close":353.53,"volume":1363913,"rsi_14":28.44,"sma_20":382.35,"sma_60":387.54,"sma_120":378.56},{"date":"2025-04-22","open":358.49,"high":367.07,"low":355.29,"close":366.01,"volume":1811360,"rsi_14":36.52,"sma_20":381.12,"sma_60":387.53,"sma_120":378.5},{"date":"2025-04-23","open":367.84,"high":369.2,"low":363.4,"close":366.32,"volume":1145316,"rsi_14":37.62,"sma_20":379.75,"sma_60":387.4,"sma_120":378.48},{"date":"2025-04-24","open":362.5,"high":364.88,"low":360.66,"close":362.56,"volume":1889919,"rsi_14":36.94,"sma_20":378.17,"sma_60":387.29,"sma_120":378.43},{"date":"2025-04-25","open":339.17,"high":344.15,"low":321.53,"close":333.56,"volume":5318005,"rsi_14":33.72,"sma_20":374.98,"sma_60":386.77,"sma_120":378.15},{"date":"2025-04-28","open":337.1,"high":343.98,"low":332.39,"close":341.13,"volume":2943951,"rsi_14":41.21,"sma_20":372.43,"sma_60":386.3,"sma_120":377.95},{"date":"2025-04-29","open":337.71,"high":347.87,"low":337.71,"close":347.52,"volume":2571599,"rsi_14":45.74,"sma_20":369.97,"sma_60":385.95,"sma_120":377.83},{"date":"2025-04-30","open":346.62,"high":353.26,"low":343.54,"close":352.37,"volume":1752399,"rsi_14":41.77,"sma_20":367.77,"sma_60":385.61,"sma_120":377.74},{"date":"2025-05-01","open":349.52,"high":354.93,"low":349.52,"close":349.88,"volume":1198063,"rsi_14":42.18,"sma_20":365.54,"sma_60":385.18,"sma_120":377.6},{"date":"2025-05-02","open":354.86,"high":356.31,"low":351.02,"close":354.57,"volume":1114571,"rsi_14":40.82,"sma_20":363.64,"sma_60":384.74,"sma_120":377.39},{"date":"2025-05-05","open":354.57,"high":356.03,"low":350.02,"close":353.81,"volume":1153013,"rsi_14":35.85,"sma_20":362.63,"sma_60":384.26,"sma_120":377.19},{"date":"2025-05-06","open":353.32,"high":358.56,"low":350.45,"close":356.24,"volume":1893781,"rsi_14":39.32,"sma_20":362.31,"sma_60":383.78,"sma_120":376.97},{"date":"2025-05-07","open":356.97,"high":359.98,"low":356.5,"close":358.02,"volume":1201822,"rsi_14":43.08,"sma_20":362.28,"sma_60":383.35,"sma_120":376.77},{"date":"2025-05-08","open":358.34,"high":361.89,"low":355.31,"close":355.42,"volume":1181567,"rsi_14":44.39,"sma_20":361.47,"sma_60":382.9,"sma_120":376.55},{"date":"2025-05-09","open":355.4,"high":356.9,"low":350.88,"close":352.65,"volume":747859,"rsi_14":49.02,"sma_20":360.74,"sma_60":382.36,"sma_120":376.28},{"date":"2025-05-12","open":351.51,"high":353.42,"low":346.11,"close":351.9,"volume":1288112,"rsi_14":39.52,"sma_20":359.6,"sma_60":381.75,"sma_120":376.09},{"date":"2025-05-13","open":355.4,"high":358.52,"low":353.23,"close":353.39,"volume":1333207,"rsi_14":40.51,"sma_20":358.13,"sma_60":381.21,"sma_120":375.89},{"date":"2025-05-14","open":353.61,"high":353.94,"low":345.78,"close":350.56,"volume":1528120,"rsi_14":41.04,"sma_20":356.79,"sma_60":380.57,"sma_120":375.65},{"date":"2025-05-15","open":351.48,"high":357.3,"low":351.48,"close":356.9,"volume":1135575,"rsi_14":73.32,"sma_20":356.08,"sma_60":379.96,"sma_120":375.48},{"date":"2025-05-16","open":356.84,"high":360.56,"low":356.01,"close":360.21,"volume":1096949,"rsi_14":70.74,"sma_20":355.8,"sma_60":379.44,"sma_120":375.33},{"date":"2025-05-19","open":359.9,"high":363.59,"low":358.6,"close":363.24,"volume":1140124,"rsi_14":68.33,"sma_20":356.26,"sma_60":379.03,"sma_120":375.18},{"date":"2025-05-20","open":362.95,"high":363.08,"low":360.16,"close":360.72,"volume":678066,"rsi_14":59.87,"sma_20":355.95,"sma_60":378.54,"sma_120":374.99},{"date":"2025-05-21","open":359.41,"high":360.5,"low":355.66,"close":356.37,"volume":910028,"rsi_14":58.18,"sma_20":355.41,"sma_60":377.88,"sma_120":374.72},{"date":"2025-05-22","open":355.54,"high":356.74,"low":351.19,"close":353.65,"volume":811624,"rsi_14":48.78,"sma_20":354.93,"sma_60":377.15,"sma_120":374.43},{"date":"2025-05-23","open":353.71,"high":355.59,"low":350.23,"close":354.86,"volume":1087375,"rsi_14":51.37,"sma_20":355.96,"sma_60":376.35,"sma_120":374.13},{"date":"2025-05-27","open":358.17,"high":364.5,"low":355.52,"close":363.34,"volume":1076859,"rsi_14":58.03,"sma_20":357.04,"sma_60":375.62,"sma_120":373.9},{"date":"2025-05-28","open":361.8,"high":364.41,"low":359.07,"close":359.61,"volume":832605,"rsi_14":51.73,"sma_20":357.61,"sma_60":374.82,"sma_120":373.68},{"date":"2025-05-29","open":359.04,"high":365.19,"low":357.56,"close":365.19,"volume":1272319,"rsi_14":59.94,"sma_20":358.22,"sma_60":374.19,"sma_120":373.53},{"date":"2025-05-30","open":364.95,"high":371.23,"low":363.81,"close":370.32,"volume":1849194,"rsi_14":67.18,"sma_20":359.24,"sma_60":373.66,"sma_120":373.45},{"date":"2025-06-02","open":366.32,"high":374.79,"low":366.2,"close":374.38,"volume":1240863,"rsi_14":70.53,"sma_20":360.24,"sma_60":373.23,"sma_120":373.42},{"date":"2025-06-03","open":375.65,"high":378.12,"low":369.75,"close":372.71,"volume":1169153,"rsi_14":67.58,"sma_20":361.19,"sma_60":372.76,"sma_120":373.39},{"date":"2025-06-04","open":373.01,"high":374.39,"low":368.56,"close":370.86,"volume":852260,"rsi_14":68.81,"sma_20":361.92,"sma_60":372.32,"sma_120":373.43},{"date":"2025-06-05","open":370.52,"high":370.54,"low":365.26,"close":368.74,"volume":1177787,"rsi_14":61.9,"sma_20":362.46,"sma_60":371.83,"sma_120":373.5},{"date":"2025-06-06","open":371.19,"high":372.85,"low":368.28,"close":369.34,"volume":705574,"rsi_14":59.7,"sma_20":363.16,"sma_60":371.38,"sma_120":373.57},{"date":"2025-06-09","open":367.76,"high":368.09,"low":349.83,"close":352.16,"volume":1898817,"rsi_14":40.95,"sma_20":363.14,"sma_60":370.7,"sma_120":373.5},{"date":"2025-06-10","open":355.62,"high":356.2,"low":349.01,"close":350.05,"volume":1108567,"rsi_14":41.22,"sma_20":363.04,"sma_60":369.92,"sma_120":373.42},{"date":"2025-06-11","open":348.9,"high":350.38,"low":345.78,"close":347.83,"volume":1616664,"rsi_14":42.72,"sma_20":362.76,"sma_60":369.23,"sma_120":373.32},{"date":"2025-06-12","open":349.88,"high":354.43,"low":348.1,"close":354.1,"volume":1366409,"rsi_14":50.36,"sma_20":362.94,"sma_60":368.66,"sma_120":373.29},{"date":"2025-06-13","open":351.93,"high":354.57,"low":350.75,"close":351.33,"volume":1025291,"rsi_14":47.24,"sma_20":362.66,"sma_60":368.03,"sma_120":373.3},{"date":"2025-06-16","open":352.32,"high":354.11,"low":347.74,"close":348.39,"volume":1694077,"rsi_14":37.16,"sma_20":362.07,"sma_60":367.31,"sma_120":373.27},{"date":"2025-06-17","open":346.89,"high":349.93,"low":345.06,"close":349.15,"volume":1171341,"rsi_14":40.54,"sma_20":361.36,"sma_60":366.66,"sma_120":373.2},{"date":"2025-06-18","open":349.15,"high":351.76,"low":346.11,"close":349.17,"volume":1035597,"rsi_14":33.89,"sma_20":360.78,"sma_60":365.95,"sma_120":373.14},{"date":"2025-06-20","open":349.81,"high":355.5,"low":349.8,"close":353.03,"volume":1775274,"rsi_14":32.14,"sma_20":360.61,"sma_60":365.26,"sma_120":373.08},{"date":"2025-06-23","open":352.42,"high":358.68,"low":351.77,"close":358.25,"volume":1176587,"rsi_14":33.73,"sma_20":360.84,"sma_60":364.65,"sma_120":373.07},{"date":"2025-06-24","open":359.39,"high":359.76,"low":353.49,"close":358.98,"volume":1270001,"rsi_14":35.88,"sma_20":361.05,"sma_60":364.0,"sma_120":373.07},{"date":"2025-06-25","open":358.8,"high":358.8,"low":352.75,"close":352.79,"volume":1074106,"rsi_14":32.95,"sma_20":360.52,"sma_60":363.33,"sma_120":373.04},{"date":"2025-06-26","open":353.32,"high":355.08,"low":350.34,"close":351.88,"volume":1056830,"rsi_14":33.72,"sma_20":360.13,"sma_60":362.57,"sma_120":373.0},{"date":"2025-06-27","open":351.84,"high":354.99,"low":349.46,"close":351.07,"volume":4487855,"rsi_14":32.43,"sma_20":359.42,"sma_60":361.8,"sma_120":372.98},{"date":"2025-06-30","open":350.65,"high":355.84,"low":349.55,"close":355.08,"volume":1029212,"rsi_14":53.76,"sma_20":358.66,"sma_60":361.15,"sma_120":373.0},{"date":"2025-07-01","open":355.44,"high":357.37,"low":351.77,"close":355.25,"volume":883242,"rsi_14":57.04,"sma_20":357.7,"sma_60":360.53,"sma_120":373.07},{"date":"2025-07-02","open":353.22,"high":356.91,"low":344.15,"close":349.89,"volume":1272554,"rsi_14":52.57,"sma_20":356.55,"sma_60":360.12,"sma_120":373.1},{"date":"2025-07-03","open":351.2,"high":354.63,"low":349.83,"close":353.09,"volume":640714,"rsi_14":48.63,"sma_20":355.66,"sma_60":359.96,"sma_120":373.12},{"date":"2025-07-07","open":352.58,"high":354.51,"low":349.88,"close":351.56,"volume":1183263,"rsi_14":50.32,"sma_20":354.79,"sma_60":359.85,"sma_120":373.15},{"date":"2025-07-08","open":349.03,"high":355.33,"low":346.39,"close":352.9,"volume":2507968,"rsi_14":56.61,"sma_20":353.97,"sma_60":359.53,"sma_120":373.15},{"date":"2025-07-09","open":352.18,"high":355.58,"low":350.53,"close":355.24,"volume":875084,"rsi_14":58.53,"sma_20":354.12,"sma_60":359.33,"sma_120":373.1},{"date":"2025-07-10","open":354.86,"high":358.18,"low":354.03,"close":357.31,"volume":1116755,"rsi_14":60.78,"sma_20":354.49,"sma_60":359.04,"sma_120":373.08},{"date":"2025-07-11","open":356.06,"high":358.87,"low":353.42,"close":353.99,"volume":857264,"rsi_14":51.3,"sma_20":354.8,"sma_60":358.57,"sma_120":372.98},{"date":"2025-07-14","open":355.2,"high":358.3,"low":352.16,"close":358.12,"volume":764384,"rsi_14":49.82,"sma_20":355.0,"sma_60":358.24,"sma_120":372.92},{"date":"2025-07-15","open":355.9,"high":357.83,"low":350.72,"close":350.72,"volume":1104213,"rsi_14":40.34,"sma_20":354.97,"sma_60":357.9,"sma_120":372.79},{"date":"2025-07-16","open":353.57,"high":353.57,"low":347.99,"close":352.89,"volume":1150957,"rsi_14":50.13,"sma_20":355.19,"sma_60":357.69,"sma_120":372.69},{"date":"2025-07-17","open":350.95,"high":354.81,"low":349.69,"close":352.96,"volume":1220240,"rsi_14":51.42,"sma_20":355.38,"sma_60":357.67,"sma_120":372.6},{"date":"2025-07-18","open":353.29,"high":356.81,"low":350.74,"close":354.43,"volume":1079879,"rsi_14":54.36,"sma_20":355.65,"sma_60":357.46,"sma_120":372.49},{"date":"2025-07-21","open":354.47,"high":354.93,"low":349.09,"close":349.25,"volume":1072337,"rsi_14":42.67,"sma_20":355.46,"sma_60":357.16,"sma_120":372.28},{"date":"2025-07-22","open":350.32,"high":354.14,"low":349.94,"close":352.55,"volume":1960917,"rsi_14":46.85,"sma_20":355.17,"sma_60":356.98,"sma_120":372.13},{"date":"2025-07-23","open":353.93,"high":355.74,"low":349.5,"close":355.59,"volume":1679588,"rsi_14":57.03,"sma_20":355.0,"sma_60":357.34,"sma_120":372.06},{"date":"2025-07-24","open":355.48,"high":358.05,"low":354.33,"close":354.93,"volume":1515517,"rsi_14":52.42,"sma_20":355.11,"sma_60":357.56,"sma_120":371.93},{"date":"2025-07-25","open":366.77,"high":379.2,"low":366.77,"close":371.13,"volume":2251487,"rsi_14":68.57,"sma_20":356.08,"sma_60":357.94,"sma_120":371.94},{"date":"2025-07-28","open":369.55,"high":371.78,"low":365.83,"close":367.42,"volume":1503381,"rsi_14":63.18,"sma_20":356.9,"sma_60":358.18,"sma_120":371.9},{"date":"2025-07-29","open":365.0,"high":365.0,"low":348.05,"close":350.04,"volume":2218368,"rsi_14":47.88,"sma_20":356.76,"sma_60":358.22,"sma_120":371.7},{"date":"2025-07-30","open":351.98,"high":355.47,"low":349.74,"close":351.33,"volume":1526215,"rsi_14":47.28,"sma_20":356.68,"sma_60":358.21,"sma_120":371.47},{"date":"2025-07-31","open":348.93,"high":356.11,"low":348.93,"close":351.7,"volume":1387431,"rsi_14":50.03,"sma_20":356.89,"sma_60":358.21,"sma_120":371.23},{"date":"2025-08-01","open":353.4,"high":353.4,"low":348.21,"close":350.21,"volume":1640942,"rsi_14":44.91,"sma_20":356.82,"sma_60":358.14,"sma_120":370.96},{"date":"2025-08-04","open":350.53,"high":357.56,"low":348.34,"close":357.09,"volume":1133741,"rsi_14":56.47,"sma_20":357.18,"sma_60":358.15,"sma_120":370.75},{"date":"2025-08-05","open":357.47,"high":360.78,"low":356.47,"close":358.28,"volume":1201492,"rsi_14":55.77,"sma_20":357.54,"sma_60":358.22,"sma_120":370.56},{"date":"2025-08-06","open":359.86,"high":360.98,"low":355.03,"close":360.34,"volume":931793,"rsi_14":57.18,"sma_20":357.87,"sma_60":358.38,"sma_120":370.37},{"date":"2025-08-07","open":360.37,"high":363.29,"low":357.93,"close":361.67,"volume":1843679,"rsi_14":57.09,"sma_20":358.17,"sma_60":358.57,"sma_120":370.16},{"date":"2025-08-08","open":363.63,"high":363.64,"low":360.23,"close":363.03,"volume":1095233,"rsi_14":63.12,"sma_20":358.71,"sma_60":358.76,"sma_120":369.99},{"date":"2025-08-11","open":363.58,"high":366.93,"low":362.1,"close":364.71,"volume":1274729,"rsi_14":62.08,"sma_20":359.12,"sma_60":359.02,"sma_120":369.79},{"date":"2025-08-12","open":365.09,"high":365.27,"low":356.94,"close":360.46,"volume":2994305,"rsi_14":55.57,"sma_20":359.7,"sma_60":359.11,"sma_120":369.53},{"date":"2025-08-13","open":363.44,"high":369.04,"low":362.23,"close":367.51,"volume":1316792,"rsi_14":60.99,"sma_20":360.51,"sma_60":359.26,"sma_120":369.35},{"date":"2025-08-14","open":367.63,"high":368.62,"low":361.78,"close":362.98,"volume":1292984,"rsi_14":43.87,"sma_20":361.1,"sma_60":359.28,"sma_120":369.16},{"date":"2025-08-15","open":363.82,"high":367.29,"low":361.85,"close":363.64,"volume":1181068,"rsi_14":47.86,"sma_20":361.65,"sma_60":359.36,"sma_120":368.95},{"date":"2025-08-18","open":362.71,"high":366.38,"low":361.85,"close":362.01,"volume":1323892,"rsi_14":65.4,"sma_20":362.37,"sma_60":359.48,"sma_120":368.68},{"date":"2025-08-19","open":363.71,"high":369.93,"low":362.87,"close":369.43,"volume":1111163,"rsi_14":70.37,"sma_20":363.3,"sma_60":359.77,"sma_120":368.46},{"date":"2025-08-20","open":370.49,"high":375.2,"low":369.29,"close":370.56,"volume":1104953,"rsi_14":70.89,"sma_20":364.14,"sma_60":360.06,"sma_120":368.21},{"date":"2025-08-21","open":369.07,"high":372.31,"low":367.76,"close":371.82,"volume":1126172,"rsi_14":75.48,"sma_20":365.07,"sma_60":360.23,"sma_120":367.93},{"date":"2025-08-22","open":373.98,"high":375.22,"low":370.41,"close":371.65,"volume":1190563,"rsi_14":70.41,"sma_20":365.18,"sma_60":360.46,"sma_120":367.64},{"date":"2025-08-25","open":370.67,"high":373.23,"low":367.32,"close":367.53,"volume":1025887,"rsi_14":61.98,"sma_20":365.27,"sma_60":360.53,"sma_120":367.36},{"date":"2025-08-26","open":365.75,"high":367.7,"low":363.65,"close":365.61,"volume":1449861,"rsi_14":56.85,"sma_20":366.02,"sma_60":360.48,"sma_120":367.07},{"date":"2025-08-27","open":366.5,"high":367.68,"low":364.64,"close":364.98,"volume":931628,"rsi_14":54.38,"sma_20":366.67,"sma_60":360.35,"sma_120":366.79},{"date":"2025-08-28","open":364.39,"high":364.66,"low":360.68,"close":363.17,"volume":711245,"rsi_14":50.18,"sma_20":367.21,"sma_60":360.22,"sma_120":366.49},{"date":"2025-08-29","open":364.47,"high":365.17,"low":362.43,"close":363.63,"volume":774627,"rsi_14":48.54,"sma_20":367.89,"sma_60":360.12,"sma_120":366.22},{"date":"2025-09-02","open":364.25,"high":369.32,"low":362.59,"close":368.54,"volume":1285559,"rsi_14":60.72,"sma_20":368.47,"sma_60":360.15,"sma_120":365.99},{"date":"2025-09-03","open":369.25,"high":371.55,"low":364.88,"close":370.56,"volume":1170124,"rsi_14":54.67,"sma_20":369.08,"sma_60":360.2,"sma_120":365.79},{"date":"2025-09-04","open":372.03,"high":372.41,"low":367.44,"close":370.06,"volume":751288,"rsi_14":62.35,"sma_20":369.58,"sma_60":360.52,"sma_120":365.61},{"date":"2025-09-05","open":369.48,"high":372.18,"low":364.66,"close":367.13,"volume":788992,"rsi_14":55.66,"sma_20":369.85,"sma_60":360.84,"sma_120":365.38},{"date":"2025-09-08","open":367.13,"high":367.13,"low":362.11,"close":366.61,"volume":1043504,"rsi_14":57.71,"sma_20":370.03,"sma_60":361.18,"sma_120":365.2},{"date":"2025-09-09","open":366.53,"high":367.07,"low":362.5,"close":363.01,"volume":1019889,"rsi_14":37.64,"sma_20":369.95,"sma_60":361.36,"sma_120":365.01},{"date":"2025-09-10","open":361.43,"high":362.0,"low":357.76,"close":359.04,"volume":798913,"rsi_14":30.01,"sma_20":369.87,"sma_60":361.51,"sma_120":364.77},{"date":"2025-09-11","open":362.72,"high":368.97,"low":361.44,"close":368.83,"volume":1614304,"rsi_14":45.99,"sma_20":369.94,"sma_60":361.88,"sma_120":364.6},{"date":"2025-09-12","open":368.14,"high":370.61,"low":366.4,"close":368.53,"volume":844377,"rsi_14":45.84,"sma_20":370.22,"sma_60":362.23,"sma_120":364.45},{"date":"2025-09-15","open":368.48,"high":370.16,"low":359.86,"close":360.45,"volume":933789,"rsi_14":41.46,"sma_20":370.06,"sma_60":362.45,"sma_120":364.2},{"date":"2025-09-16","open":357.94,"high":359.42,"low":352.88,"close":353.29,"volume":1351555,"rsi_14":36.81,"sma_20":369.62,"sma_60":362.48,"sma_120":363.87},{"date":"2025-09-17","open":354.68,"high":357.91,"low":351.95,"close":354.71,"volume":1426892,"rsi_14":39.18,"sma_20":368.88,"sma_60":362.45,"sma_120":363.55},{"date":"2025-09-18","open":352.37,"high":354.54,"low":349.45,"close":349.52,"volume":1392958,"rsi_14":36.57,"sma_20":367.81,"sma_60":362.32,"sma_120":363.16},{"date":"2025-09-19","open":350.93,"high":352.13,"low":345.43,"close":348.09,"volume":3728789,"rsi_14":35.01,"sma_20":366.62,"sma_60":362.27,"sma_120":362.8},{"date":"2025-09-22","open":347.34,"high":351.94,"low":346.0,"close":350.21,"volume":1275903,"rsi_14":31.31,"sma_20":365.54,"sma_60":362.26,"sma_120":362.42},{"date":"2025-09-23","open":350.15,"high":353.3,"low":346.12,"close":349.82,"volume":1761201,"rsi_14":28.12,"sma_20":364.64,"sma_60":362.27,"sma_120":362.04},{"date":"2025-09-24","open":349.6,"high":353.0,"low":349.26,"close":350.49,"volume":981312,"rsi_14":29.42,"sma_20":363.88,"sma_60":362.22,"sma_120":361.68},{"date":"2025-09-25","open":352.19,"high":353.46,"low":345.94,"close":348.41,"volume":1291128,"rsi_14":29.95,"sma_20":363.04,"sma_60":362.13,"sma_120":361.33},{"date":"2025-09-26","open":350.91,"high":355.69,"low":348.26,"close":352.81,"volume":824595,"rsi_14":36.36,"sma_20":362.52,"sma_60":362.21,"sma_120":361.16},{"date":"2025-09-29","open":351.75,"high":353.34,"low":349.31,"close":351.36,"volume":1059568,"rsi_14":37.97,"sma_20":361.9,"sma_60":362.2,"sma_120":361.08},{"date":"2025-09-30","open":351.26,"high":353.73,"low":348.56,"close":353.3,"volume":1022835,"rsi_14":43.82,"sma_20":361.13,"sma_60":362.26,"sma_120":361.05},{"date":"2025-10-01","open":351.88,"high":356.83,"low":350.06,"close":356.82,"volume":1444867,"rsi_14":35.04,"sma_20":360.44,"sma_60":362.35,"sma_120":360.94},{"date":"2025-10-02","open":354.18,"high":358.9,"low":351.34,"close":357.41,"volume":621276,"rsi_14":36.25,"sma_20":359.8,"sma_60":362.42,"sma_120":360.87},{"date":"2025-10-03","open":356.64,"high":362.61,"low":356.19,"close":360.46,"volume":666880,"rsi_14":50.01,"sma_20":359.46,"sma_60":362.5,"sma_120":360.77},{"date":"2025-10-06","open":360.72,"high":363.63,"low":358.79,"close":362.34,"volume":1109165,"rsi_14":65.02,"sma_20":359.25,"sma_60":362.66,"sma_120":360.61},{"date":"2025-10-07","open":362.88,"high":366.28,"low":360.98,"close":363.56,"volume":852908,"rsi_14":64.79,"sma_20":359.28,"sma_60":362.78,"sma_120":360.51},{"date":"2025-10-08","open":363.12,"high":366.9,"low":361.58,"close":362.02,"volume":1114354,"rsi_14":73.81,"sma_20":359.43,"sma_60":363.0,"sma_120":360.45},{"date":"2025-10-09","open":362.24,"high":363.87,"low":356.61,"close":357.11,"volume":692525,"rsi_14":65.16,"sma_20":358.83,"sma_60":363.1,"sma_120":360.39},{"date":"2025-10-10","open":358.93,"high":359.95,"low":355.88,"close":356.84,"volume":628080,"rsi_14":61.88,"sma_20":358.24,"sma_60":363.19,"sma_120":360.43},{"date":"2025-10-13","open":353.83,"high":356.25,"low":348.63,"close":350.11,"volume":728750,"rsi_14":50.42,"sma_20":357.72,"sma_60":363.14,"sma_120":360.3},{"date":"2025-10-14","open":350.53,"high":357.5,"low":349.16,"close":357.2,"volume":845702,"rsi_14":58.25,"sma_20":357.92,"sma_60":363.3,"sma_120":360.23},{"date":"2025-10-15","open":354.2,"high":356.66,"low":350.68,"close":352.53,"volume":1094688,"rsi_14":54.77,"sma_20":357.81,"sma_60":363.33,"sma_120":360.15},{"date":"2025-10-16","open":345.71,"high":345.83,"low":334.81,"close":339.96,"volume":1820374,"rsi_14":37.51,"sma_20":357.33,"sma_60":363.09,"sma_120":360.22},{"date":"2025-10-17","open":340.91,"high":345.11,"low":340.89,"close":343.41,"volume":2057521,"rsi_14":42.56,"sma_20":357.09,"sma_60":362.93,"sma_120":360.24},{"date":"2025-10-20","open":344.03,"high":344.03,"low":338.26,"close":340.95,"volume":935111,"rsi_14":38.54,"sma_20":356.62,"sma_60":362.45,"sma_120":360.19},{"date":"2025-10-21","open":340.64,"high":343.19,"low":339.03,"close":340.27,"volume":981539,"rsi_14":33.81,"sma_20":356.14,"sma_60":362.02,"sma_120":360.1},{"date":"2025-10-22","open":340.16,"high":341.12,"low":337.38,"close":339.95,"volume":1189537,"rsi_14":32.81,"sma_20":355.61,"sma_60":361.84,"sma_120":360.03},{"date":"2025-10-23","open":339.85,"high":340.24,"low":335.14,"close":338.21,"volume":1238241,"rsi_14":27.52,"sma_20":355.1,"sma_60":361.6,"sma_120":359.9},{"date":"2025-10-24","open":337.37,"high":339.18,"low":334.24,"close":334.62,"volume":842209,"rsi_14":22.94,"sma_20":354.18,"sma_60":361.3,"sma_120":359.76},{"date":"2025-10-27","open":333.9,"high":335.5,"low":332.16,"close":333.77,"volume":1438813,"rsi_14":20.71,"sma_20":353.29,"sma_60":361.03,"sma_120":359.58},{"date":"2025-10-28","open":332.13,"high":332.13,"low":325.97,"close":326.93,"volume":1212822,"rsi_14":18.75,"sma_20":351.96,"sma_60":360.52,"sma_120":359.33},{"date":"2025-10-29","open":324.91,"high":326.16,"low":321.3,"close":323.07,"volume":1532198,"rsi_14":19.12,"sma_20":350.26,"sma_60":359.93,"sma_120":359.07},{"date":"2025-10-30","open":325.05,"high":327.67,"low":323.51,"close":325.17,"volume":2212681,"rsi_14":22.19,"sma_20":348.63,"sma_60":359.33,"sma_120":358.86},{"date":"2025-10-31","open":333.34,"high":345.4,"low":331.72,"close":337.55,"volume":2460245,"rsi_14":39.96,"sma_20":347.47,"sma_60":358.93,"sma_120":358.75},{"date":"2025-11-03","open":337.03,"high":337.98,"low":328.81,"close":337.45,"volume":1474811,"rsi_14":31.82,"sma_20":346.18,"sma_60":358.49,"sma_120":358.62},{"date":"2025-11-04","open":337.72,"high":341.95,"low":335.45,"close":341.79,"volume":1074554,"rsi_14":39.75,"sma_20":345.04,"sma_60":358.09,"sma_120":358.56},{"date":"2025-11-05","open":341.79,"high":344.32,"low":339.3,"close":339.3,"volume":1341671,"rsi_14":48.47,"sma_20":343.86,"sma_60":357.72,"sma_120":358.41},{"date":"2025-11-06","open":338.44,"high":341.2,"low":336.62,"close":337.61,"volume":897142,"rsi_14":42.59,"sma_20":342.84,"sma_60":357.2,"sma_120":358.23},{"date":"2025-11-07","open":338.55,"high":345.73,"low":336.63,"close":343.89,"volume":1500572,"rsi_14":52.28,"sma_20":342.15,"sma_60":356.87,"sma_120":358.08},{"date":"2025-11-10","open":340.93,"high":344.39,"low":338.63,"close":342.45,"volume":1099100,"rsi_14":51.46,"sma_20":341.72,"sma_60":356.5,"sma_120":357.93},{"date":"2025-11-11","open":344.3,"high":347.97,"low":342.22,"close":347.47,"volume":789595,"rsi_14":56.34,"sma_20":341.19,"sma_60":356.24,"sma_120":357.86},{"date":"2025-11-12","open":346.72,"high":349.12,"low":342.98,"close":347.65,"volume":1221218,"rsi_14":58.37,"sma_20":340.91,"sma_60":355.87,"sma_120":357.82},{"date":"2025-11-13","open":347.48,"high":350.51,"low":344.84,"close":348.48,"volume":1183640,"rsi_14":63.34,"sma_20":341.3,"sma_60":355.48,"sma_120":357.77},{"date":"2025-11-14","open":349.38,"high":351.75,"low":342.45,"close":347.67,"volume":1232263,"rsi_14":63.4,"sma_20":341.48,"sma_60":355.06,"sma_120":357.65},{"date":"2025-11-17","open":347.54,"high":350.52,"low":344.83,"close":347.56,"volume":1609302,"rsi_14":73.5,"sma_20":341.77,"sma_60":354.64,"sma_120":357.55},{"date":"2025-11-18","open":349.76,"high":350.16,"low":341.99,"close":346.09,"volume":1428733,"rsi_14":77.9,"sma_20":342.03,"sma_60":354.27,"sma_120":357.4},{"date":"2025-11-19","open":345.91,"high":347.52,"low":336.78,"close":341.75,"volume":1112002,"rsi_14":68.79,"sma_20":342.08,"sma_60":353.86,"sma_120":357.17},{"date":"2025-11-20","open":341.34,"high":343.63,"low":340.77,"close":343.46,"volume":1124046,"rsi_14":58.2,"sma_20":342.31,"sma_60":353.48,"sma_120":356.92},{"date":"2025-11-21","open":343.57,"high":347.24,"low":341.73,"close":344.08,"volume":1967949,"rsi_14":60.58,"sma_20":342.75,"sma_60":353.15,"sma_120":356.68},{"date":"2025-11-24","open":344.79,"high":344.88,"low":340.9,"close":342.28,"volume":1657370,"rsi_14":50.85,"sma_20":343.14,"sma_60":352.78,"sma_120":356.45},{"date":"2025-11-25","open":341.64,"high":349.03,"low":340.39,"close":348.5,"volume":692590,"rsi_14":64.15,"sma_20":344.19,"sma_60":352.43,"sma_120":356.29},{"date":"2025-11-26","open":349.02,"high":350.97,"low":347.31,"close":350.13,"volume":654734,"rsi_14":69.3,"sma_20":345.52,"sma_60":352.07,"sma_120":356.13},{"date":"2025-11-28","open":349.65,"high":353.12,"low":349.02,"close":351.43,"volume":400095,"rsi_14":63.74,"sma_20":346.8,"sma_60":351.74,"sma_120":356.13},{"date":"2025-12-01","open":350.21,"high":352.98,"low":347.95,"close":348.7,"volume":1085634,"rsi_14":60.88,"sma_20":347.33,"sma_60":351.42,"sma_120":356.13},{"date":"2025-12-02","open":348.57,"high":349.19,"low":343.11,"close":343.27,"volume":982943,"rsi_14":42.8,"sma_20":347.62,"sma_60":351.02,"sma_120":356.1},{"date":"2025-12-03","open":343.06,"high":344.9,"low":339.57,"close":342.03,"volume":798396,"rsi_14":40.7,"sma_20":347.63,"sma_60":350.65,"sma_120":356.0},{"date":"2025-12-04","open":342.03,"high":345.55,"low":342.03,"close":345.27,"volume":690803,"rsi_14":45.09,"sma_20":347.93,"sma_60":350.41,"sma_120":355.96},{"date":"2025-12-05","open":344.28,"high":345.13,"low":337.8,"close":342.78,"volume":1188957,"rsi_14":42.87,"sma_20":348.19,"sma_60":349.96,"sma_120":355.92},{"date":"2025-12-08","open":340.82,"high":342.13,"low":338.63,"close":340.98,"volume":864933,"rsi_14":40.86,"sma_20":348.05,"sma_60":349.48,"sma_120":355.86},{"date":"2025-12-09","open":341.9,"high":346.21,"low":340.67,"close":343.76,"volume":974813,"rsi_14":46.87,"sma_20":348.11,"sma_60":349.19,"sma_120":355.82},{"date":"2025-12-10","open":343.83,"high":343.99,"low":334.07,"close":337.66,"volume":1300292,"rsi_14":44.77,"sma_20":347.62,"sma_60":348.91,"sma_120":355.7},{"date":"2025-12-11","open":340.32,"high":345.68,"low":337.66,"close":344.96,"volume":1037293,"rsi_14":51.68,"sma_20":347.48,"sma_60":348.73,"sma_120":355.59},{"date":"2025-12-12","open":346.19,"high":351.63,"low":344.95,"close":351.31,"volume":1074319,"rsi_14":57.17,"sma_20":347.62,"sma_60":348.75,"sma_120":355.53},{"date":"2025-12-15","open":351.23,"high":352.83,"low":348.52,"close":351.61,"volume":968847,"rsi_14":59.54,"sma_20":347.82,"sma_60":348.8,"sma_120":355.53},{"date":"2025-12-16","open":350.36,"high":352.23,"low":348.57,"close":349.33,"volume":1121356,"rsi_14":50.93,"sma_20":347.91,"sma_60":348.77,"sma_120":355.52},{"date":"2025-12-17","open":347.9,"high":351.91,"low":347.47,"close":349.56,"volume":885277,"rsi_14":49.34,"sma_20":348.09,"sma_60":348.75,"sma_120":355.51},{"date":"2025-12-18","open":348.24,"high":351.57,"low":348.24,"close":350.54,"volume":980137,"rsi_14":48.97,"sma_20":348.53,"sma_60":348.74,"sma_120":355.48},{"date":"2025-12-19","open":350.18,"high":351.97,"low":347.45,"close":347.58,"volume":2459720,"rsi_14":48.71,"sma_20":348.74,"sma_60":348.71,"sma_120":355.42},{"date":"2025-12-22","open":346.42,"high":354.26,"low":345.56,"close":352.96,"volume":827026,"rsi_14":61.16,"sma_20":349.18,"sma_60":348.7,"sma_120":355.45},{"date":"2025-12-23","open":353.27,"high":354.3,"low":351.39,"close":353.37,"volume":590338,"rsi_14":63.31,"sma_20":349.74,"sma_60":348.72,"sma_120":355.46},{"date":"2025-12-24","open":352.51,"high":355.62,"low":351.53,"close":354.15,"volume":283851,"rsi_14":61.06,"sma_20":350.03,"sma_60":348.73,"sma_120":355.49},{"date":"2025-12-26","open":353.74,"high":355.28,"low":351.65,"close":354.15,"volume":309355,"rsi_14":65.1,"sma_20":350.23,"sma_60":348.67,"sma_120":355.51},{"date":"2025-12-29","open":354.16,"high":356.03,"low":352.9,"close":354.22,"volume":433180,"rsi_14":68.44,"sma_20":350.37,"sma_60":348.6,"sma_120":355.51},{"date":"2025-12-30","open":353.44,"high":355.06,"low":351.18,"close":353.99,"volume":440147,"rsi_14":65.32,"sma_20":350.64,"sma_60":348.48,"sma_120":355.49},{"date":"2025-12-31","open":354.45,"high":354.45,"low":350.34,"close":350.4,"volume":453298,"rsi_14":70.63,"sma_20":350.99,"sma_60":348.27,"sma_120":355.46},{"date":"2026-01-02","open":348.65,"high":349.18,"low":340.34,"close":341.85,"volume":780641,"rsi_14":45.16,"sma_20":350.99,"sma_60":347.89,"sma_120":355.33},{"date":"2026-01-05","open":338.52,"high":349.69,"low":337.0,"close":348.82,"volume":992717,"rsi_14":46.21,"sma_20":351.17,"sma_60":347.65,"sma_120":355.33},{"date":"2026-01-06","open":347.89,"high":351.05,"low":345.87,"close":347.21,"volume":797771,"rsi_14":43.54,"sma_20":351.39,"sma_60":347.47,"sma_120":355.28},{"date":"2026-01-07","open":345.69,"high":350.68,"low":340.51,"close":347.46,"volume":1390772,"rsi_14":47.08,"sma_20":351.72,"sma_60":347.3,"sma_120":355.25},{"date":"2026-01-08","open":346.58,"high":352.93,"low":344.78,"close":349.5,"volume":861739,"rsi_14":49.91,"sma_20":352.0,"sma_60":347.28,"sma_120":355.21},{"date":"2026-01-09","open":348.94,"high":350.88,"low":347.66,"close":348.34,"volume":678434,"rsi_14":46.76,"sma_20":352.54,"sma_60":347.12,"sma_120":355.21},{"date":"2026-01-12","open":348.53,"high":351.44,"low":346.92,"close":348.03,"volume":1053516,"rsi_14":50.71,"sma_20":352.7,"sma_60":347.03,"sma_120":355.18},{"date":"2026-01-13","open":346.43,"high":348.24,"low":340.82,"close":342.17,"volume":1028408,"rsi_14":33.04,"sma_20":352.24,"sma_60":347.05,"sma_120":355.07},{"date":"2026-01-14","open":342.28,"high":345.39,"low":342.08,"close":343.57,"volume":1019681,"rsi_14":35.07,"sma_20":351.83,"sma_60":347.04,"sma_120":354.98},{"date":"2026-01-15","open":343.57,"high":344.62,"low":340.29,"close":342.42,"volume":915883,"rsi_14":32.34,"sma_20":351.48,"sma_60":347.06,"sma_120":354.75},{"date":"2026-01-16","open":340.87,"high":341.97,"low":338.2,"close":341.45,"volume":882946,"rsi_14":31.42,"sma_20":351.07,"sma_60":347.06,"sma_120":354.54},{"date":"2026-01-20","open":338.98,"high":340.56,"low":335.07,"close":337.12,"volume":1373844,"rsi_14":27.73,"sma_20":350.4,"sma_60":347.0,"sma_120":354.42},{"date":"2026-01-21","open":337.12,"high":339.42,"low":328.45,"close":330.42,"volume":1592884,"rsi_14":23.74,"sma_20":349.53,"sma_60":346.86,"sma_120":354.23},{"date":"2026-01-22","open":329.66,"high":334.22,"low":327.98,"close":333.6,"volume":1370714,"rsi_14":31.11,"sma_20":348.56,"sma_60":346.83,"sma_120":354.07},{"date":"2026-01-23","open":333.78,"high":336.46,"low":331.51,"close":336.31,"volume":1053400,"rsi_14":42.83,"sma_20":347.7,"sma_60":346.86,"sma_120":353.94},{"date":"2026-01-26","open":336.94,"high":339.6,"low":334.55,"close":336.49,"volume":1156700,"rsi_14":30.63,"sma_20":346.81,"sma_60":347.01,"sma_120":353.76},{"date":"2026-01-27","open":334.81,"high":335.41,"low":323.61,"close":328.43,"volume":1330500,"rsi_14":25.47,"sma_20":345.52,"sma_60":347.09,"sma_120":353.51},{"date":"2026-01-28","open":327.1,"high":332.88,"low":325.23,"close":330.66,"volume":1341200,"rsi_14":29.14,"sma_20":344.33,"sma_60":347.17,"sma_120":353.25},{"date":"2026-01-29","open":333.26,"high":340.87,"low":333.21,"close":340.54,"volume":2149200,"rsi_14":40.69,"sma_20":343.65,"sma_60":347.21,"sma_120":353.07},{"date":"2026-01-30","open":344.52,"high":349.33,"low":338.77,"close":347.18,"volume":1938400,"rsi_14":48.93,"sma_20":343.49,"sma_60":347.37,"sma_120":352.93},{"date":"2026-02-02","open":351.41,"high":356.28,"low":346.54,"close":347.89,"volume":1371700,"rsi_14":49.18,"sma_20":343.76,"sma_60":347.46,"sma_120":352.77},{"date":"2026-02-03","open":345.61,"high":349.43,"low":341.52,"close":345.14,"volume":1266300,"rsi_14":52.22,"sma_20":343.54,"sma_60":347.54,"sma_120":352.63},{"date":"2026-02-04","open":346.57,"high":354.21,"low":346.47,"close":348.49,"volume":1272700,"rsi_14":54.01,"sma_20":343.56,"sma_60":347.71,"sma_120":352.46},{"date":"2026-02-05","open":348.6,"high":351.94,"low":341.51,"close":341.68,"volume":1421900,"rsi_14":48.73,"sma_20":343.23,"sma_60":347.67,"sma_120":352.27},{"date":"2026-02-06","open":343.02,"high":343.31,"low":338.91,"close":340.36,"volume":1326100,"rsi_14":48.45,"sma_20":342.74,"sma_60":347.62,"sma_120":352.06},{"date":"2026-02-09","open":339.09,"high":342.23,"low":307.61,"close":308.82,"volume":3885900,"rsi_14":33.03,"sma_20":340.71,"sma_60":346.96,"sma_120":351.6},{"date":"2026-02-10","open":313.96,"high":320.42,"low":313.2,"close":316.36,"volume":3966898,"rsi_14":25.73,"sma_20":346.67,"sma_60":346.52,"sma_120":353.77},{"date":"2026-02-11","open":313.45,"high":316.28,"low":305.51,"close":308.45,"volume":2960069,"rsi_14":12.53,"sma_20":344.33,"sma_60":346.18,"sma_120":353.35},{"date":"2026-02-12","open":308.19,"high":316.02,"low":303.1,"close":312.95,"volume":2827524,"rsi_14":19.69,"sma_20":342.22,"sma_60":345.99,"sma_120":352.96},{"date":"2026-02-13","open":316.39,"high":320.81,"low":311.62,"close":320.12,"volume":2220162,"rsi_14":28.29,"sma_20":340.47,"sma_60":345.88,"sma_120":352.61},{"date":"2026-02-17","open":324.2,"high":327.35,"low":318.41,"close":324.36,"volume":1861258,"rsi_14":47.54,"sma_20":333.73,"sma_60":344.3,"sma_120":349.28},{"date":"2026-02-18","open":321.35,"high":324.81,"low":319.45,"close":321.4,"volume":1172300,"rsi_14":44.86,"sma_20":332.91,"sma_60":343.95,"sma_120":348.9},{"date":"2026-02-19","open":321.19,"high":322.72,"low":319.34,"close":322.71,"volume":1015300,"rsi_14":39.5,"sma_20":332.48,"sma_60":343.59,"sma_120":348.53},{"date":"2026-02-20","open":324.34,"high":325.59,"low":321.59,"close":323.47,"volume":1264997,"rsi_14":35.18,"sma_20":331.94,"sma_60":343.23,"sma_120":348.19},{"date":"2026-02-23","open":323.12,"high":324.84,"low":313.34,"close":313.76,"volume":1425700,"rsi_14":31.48,"sma_20":330.77,"sma_60":342.74,"sma_120":347.76},{"date":"2026-02-24","open":314.23,"high":319.65,"low":311.29,"close":317.76,"volume":1470399,"rsi_14":28.52,"sma_20":336.31,"sma_60":344.98,"sma_120":351.53},{"date":"2026-02-25","open":318.39,"high":323.51,"low":316.29,"close":323.07,"volume":1332047,"rsi_14":36.62,"sma_20":329.49,"sma_60":341.75,"sma_120":346.91},{"date":"2026-02-26","open":325.36,"high":330.26,"low":323.61,"close":328.65,"volume":1060921,"rsi_14":39.61,"sma_20":334.01,"sma_60":344.53,"sma_120":350.87},{"date":"2026-02-27","open":329.38,"high":336.31,"low":328.94,"close":333.82,"volume":2126224,"rsi_14":44.2,"sma_20":333.29,"sma_60":344.35,"sma_120":350.61},{"date":"2026-03-02","open":333.8,"high":338.65,"low":330.72,"close":336.14,"volume":1269976,"rsi_14":69.88,"sma_20":328.39,"sma_60":340.96,"sma_120":345.99},{"date":"2026-03-03","open":331.47,"high":337.61,"low":330.03,"close":337.41,"volume":1414284,"rsi_14":66.83,"sma_20":327.86,"sma_60":340.87,"sma_120":345.76},{"date":"2026-03-04","open":335.95,"high":343.04,"low":335.79,"close":339.51,"volume":2010689,"rsi_14":55.67,"sma_20":331.52,"sma_60":343.9,"sma_120":349.88},{"date":"2026-03-05","open":337.64,"high":340.18,"low":334.83,"close":337.11,"volume":1516336,"rsi_14":51.93,"sma_20":331.23,"sma_60":343.7,"sma_120":349.59},{"date":"2026-03-06","open":335.71,"high":339.78,"low":332.45,"close":338.93,"volume":1187690,"rsi_14":70.0,"sma_20":330.96,"sma_60":343.54,"sma_120":349.3},{"date":"2026-03-09","open":339.42,"high":340.89,"low":328.32,"close":331.21,"volume":1708489,"rsi_14":56.3,"sma_20":326.39,"sma_60":340.38,"sma_120":344.78},{"date":"2026-03-10","open":331.21,"high":331.21,"low":318.92,"close":319.39,"volume":1412177,"rsi_14":48.39,"sma_20":326.93,"sma_60":340.06,"sma_120":344.49},{"date":"2026-03-11","open":320.12,"high":320.5,"low":315.07,"close":315.34,"volume":1319078,"rsi_14":46.0,"sma_20":328.08,"sma_60":342.33,"sma_120":348.1},{"date":"2026-03-12","open":315.25,"high":321.72,"low":312.32,"close":314.36,"volume":1866434,"rsi_14":42.85,"sma_20":327.16,"sma_60":338.92,"sma_120":343.84},{"date":"2026-03-13","open":318.44,"high":322.61,"low":316.46,"close":319.83,"volume":1124111,"rsi_14":47.04,"sma_20":326.5,"sma_60":341.42,"sma_120":347.28},{"date":"2026-03-16","open":321.02,"high":325.65,"low":318.56,"close":325.15,"volume":1067757,"rsi_14":55.98,"sma_20":326.94,"sma_60":341.12,"sma_120":346.95},{"date":"2026-03-17","open":325.15,"high":331.62,"low":317.66,"close":319.6,"volume":1590895,"rsi_14":47.24,"sma_20":327.5,"sma_60":340.62,"sma_120":346.52},{"date":"2026-03-18","open":318.1,"high":318.73,"low":313.26,"close":316.32,"volume":984224,"rsi_14":39.63,"sma_20":327.67,"sma_60":340.04,"sma_120":346.06},{"date":"2026-03-19","open":318.43,"high":319.23,"low":314.09,"close":315.43,"volume":1314521,"rsi_14":33.24,"sma_20":327.43,"sma_60":339.43,"sma_120":345.59},{"date":"2026-03-20","open":315.68,"high":324.95,"low":315.68,"close":324.03,"volume":2408689,"rsi_14":40.13,"sma_20":327.42,"sma_60":339.0,"sma_120":345.21},{"date":"2026-03-23","open":326.38,"high":326.68,"low":321.92,"close":324.37,"volume":1300915,"rsi_14":39.1,"sma_20":327.46,"sma_60":338.67,"sma_120":344.84},{"date":"2026-03-24","open":325.95,"high":327.23,"low":323.36,"close":325.43,"volume":1180369,"rsi_14":38.32,"sma_20":327.85,"sma_60":338.38,"sma_120":344.52},{"date":"2026-03-25","open":323.76,"high":325.85,"low":315.9,"close":319.87,"volume":956589,"rsi_14":36.17,"sma_20":327.68,"sma_60":337.94,"sma_120":344.17},{"date":"2026-03-26","open":319.26,"high":325.0,"low":319.26,"close":322.18,"volume":1211514,"rsi_14":36.61,"sma_20":327.36,"sma_60":337.59,"sma_120":343.77},{"date":"2026-03-27","open":320.61,"high":326.39,"low":310.51,"close":312.12,"volume":1343995,"rsi_14":35.5,"sma_20":326.27,"sma_60":337.09,"sma_120":343.29},{"date":"2026-03-30","open":314.9,"high":323.78,"low":314.11,"close":322.47,"volume":1216798,"rsi_14":52.43,"sma_20":325.59,"sma_60":336.72,"sma_120":342.95},{"date":"2026-03-31","open":324.45,"high":325.08,"low":318.33,"close":321.2,"volume":1413779,"rsi_14":54.92,"sma_20":324.78,"sma_60":336.43,"sma_120":342.67},{"date":"2026-04-01","open":320.3,"high":323.79,"low":316.44,"close":319.76,"volume":1081439,"rsi_14":54.5,"sma_20":323.79,"sma_60":336.0,"sma_120":342.37},{"date":"2026-04-02","open":320.36,"high":327.17,"low":318.0,"close":321.55,"volume":1124097,"rsi_14":51.55,"sma_20":323.0,"sma_60":335.49,"sma_120":342.12},{"date":"2026-04-06","open":319.63,"high":325.66,"low":319.63,"close":324.57,"volume":867136,"rsi_14":49.51,"sma_20":322.28,"sma_60":335.02,"sma_120":341.91},{"date":"2026-04-07","open":324.01,"high":324.95,"low":318.53,"close":320.89,"volume":1187903,"rsi_14":51.31,"sma_20":321.78,"sma_60":334.53,"sma_120":341.65},{"date":"2026-04-08","open":320.89,"high":329.31,"low":320.0,"close":328.14,"volume":1397630,"rsi_14":60.31,"sma_20":322.21,"sma_60":334.16,"sma_120":341.46},{"date":"2026-04-09","open":324.94,"high":326.56,"low":321.11,"close":323.8,"volume":1314396,"rsi_14":56.83,"sma_20":322.63,"sma_60":333.7,"sma_120":341.22},{"date":"2026-04-10","open":321.57,"high":321.7,"low":306.3,"close":311.04,"volume":2414200,"rsi_14":40.04,"sma_20":322.47,"sma_60":333.08,"sma_120":340.9},{"date":"2026-04-13","open":313.45,"high":324.08,"low":311.46,"close":323.8,"volume":1687580,"rsi_14":49.66,"sma_20":322.67,"sma_60":332.58,"sma_120":340.64},{"date":"2026-04-14","open":320.17,"high":322.84,"low":319.38,"close":321.43,"volume":1270493,"rsi_14":47.52,"sma_20":322.49,"sma_60":332.03,"sma_120":340.38},{"date":"2026-04-15","open":322.21,"high":327.67,"low":320.17,"close":326.47,"volume":1093743,"rsi_14":54.22,"sma_20":322.83,"sma_60":331.55,"sma_120":340.14},{"date":"2026-04-16","open":328.25,"high":336.32,"low":326.65,"close":333.69,"volume":1350022,"rsi_14":56.93,"sma_20":323.7,"sma_60":331.2,"sma_120":339.93},{"date":"2026-04-17","open":331.63,"high":334.7,"low":329.8,"close":330.17,"volume":1161372,"rsi_14":61.78,"sma_20":324.44,"sma_60":330.78,"sma_120":339.69},{"date":"2026-04-20","open":329.82,"high":332.71,"low":329.29,"close":330.32,"volume":792190,"rsi_14":55.83,"sma_20":324.75,"sma_60":330.37,"sma_120":339.43},{"date":"2026-04-21","open":331.3,"high":335.24,"low":330.12,"close":333.67,"volume":1215040,"rsi_14":59.12,"sma_20":325.23,"sma_60":330.08,"sma_120":339.17},{"date":"2026-04-22","open":332.16,"high":333.28,"low":322.69,"close":325.26,"volume":1281855,"rsi_14":53.63,"sma_20":325.22,"sma_60":329.79,"sma_120":338.84},{"date":"2026-04-23","open":324.75,"high":326.52,"low":320.02,"close":321.97,"volume":941398,"rsi_14":50.32,"sma_20":325.33,"sma_60":329.33,"sma_120":338.49},{"date":"2026-04-24","open":320.84,"high":322.2,"low":317.07,"close":319.56,"volume":761208,"rsi_14":46.73,"sma_20":325.19,"sma_60":328.85,"sma_120":338.16},{"date":"2026-04-27","open":317.96,"high":324.35,"low":317.43,"close":322.19,"volume":1248902,"rsi_14":51.05,"sma_20":325.71,"sma_60":328.42,"sma_120":337.86},{"date":"2026-04-28","open":325.13,"high":327.34,"low":318.95,"close":320.1,"volume":1312170,"rsi_14":44.34,"sma_20":325.58,"sma_60":327.92,"sma_120":337.6},{"date":"2026-04-29","open":318.32,"high":321.53,"low":317.54,"close":320.91,"volume":1157124,"rsi_14":47.92,"sma_20":325.57,"sma_60":327.44,"sma_120":337.28},{"date":"2026-04-30","open":310.9,"high":312.48,"low":305.51,"close":310.12,"volume":2614635,"rsi_14":49.26,"sma_20":325.08,"sma_60":326.79,"sma_120":336.91},{"date":"2026-05-01","open":325.77,"high":325.77,"low":310.02,"close":310.8,"volume":1822712,"rsi_14":36.95,"sma_20":324.51,"sma_60":326.25,"sma_120":336.65},{"date":"2026-05-04","open":309.22,"high":315.84,"low":307.86,"close":314.2,"volume":1382072,"rsi_14":42.37,"sma_20":323.93,"sma_60":325.72,"sma_120":336.38},{"date":"2026-05-05","open":312.95,"high":314.69,"low":308.28,"close":313.83,"volume":1177107,"rsi_14":36.15,"sma_20":323.54,"sma_60":325.22,"sma_120":336.14},{"date":"2026-05-06","open":315.69,"high":316.76,"low":306.17,"close":307.56,"volume":1476880,"rsi_14":21.69,"sma_20":322.46,"sma_60":324.63,"sma_120":335.84},{"date":"2026-05-07","open":306.49,"high":315.18,"low":305.82,"close":312.87,"volume":1858930,"rsi_14":31.63,"sma_20":321.87,"sma_60":324.2,"sma_120":335.6},{"date":"2026-05-08","open":312.28,"high":313.34,"low":308.51,"close":312.07,"volume":1179163,"rsi_14":30.96,"sma_20":321.89,"sma_60":323.86,"sma_120":335.36},{"date":"2026-05-11","open":311.71,"high":314.13,"low":309.16,"close":311.36,"volume":1166105,"rsi_14":25.57,"sma_20":321.22,"sma_60":323.46,"sma_120":335.15},{"date":"2026-05-12","open":313.17,"high":316.86,"low":309.92,"close":315.63,"volume":1622713,"rsi_14":37.9,"sma_20":320.88,"sma_60":323.44,"sma_120":334.98},{"date":"2026-05-13","open":312.9,"high":314.77,"low":307.8,"close":310.19,"volume":1672440,"rsi_14":36.12,"sma_20":320.03,"sma_60":323.45,"sma_120":334.82},{"date":"2026-05-14","open":310.9,"high":316.53,"low":310.9,"close":314.69,"volume":1844874,"rsi_14":44.05,"sma_20":319.03,"sma_60":323.47,"sma_120":334.73},{"date":"2026-05-15","open":315.52,"high":320.95,"low":315.52,"close":316.49,"volume":1955296,"rsi_14":42.91,"sma_20":318.3,"sma_60":323.39,"sma_120":334.64},{"date":"2026-05-18","open":316.78,"high":327.73,"low":316.78,"close":325.82,"volume":1455601,"rsi_14":54.55,"sma_20":318.03,"sma_60":323.4,"sma_120":334.52},{"date":"2026-05-19","open":327.41,"high":329.46,"low":321.52,"close":322.92,"volume":2140585,"rsi_14":51.13,"sma_20":317.45,"sma_60":323.38,"sma_120":334.39},{"date":"2026-05-20","open":322.86,"high":322.86,"low":316.18,"close":320.42,"volume":1479158,"rsi_14":59.97,"sma_20":317.16,"sma_60":323.41,"sma_120":334.19},{"date":"2026-05-21","open":317.98,"high":324.53,"low":314.28,"close":323.48,"volume":946462,"rsi_14":62.48,"sma_20":317.19,"sma_60":323.4,"sma_120":334.05},{"date":"2026-05-22","open":322.54,"high":324.66,"low":319.92,"close":324.04,"volume":928978,"rsi_14":60.25,"sma_20":317.38,"sma_60":323.31,"sma_120":333.92},{"date":"2026-05-26","open":325.52,"high":325.63,"low":317.75,"close":318.56,"volume":1411424,"rsi_14":54.66,"sma_20":317.16,"sma_60":323.04,"sma_120":333.7},{"date":"2026-05-27","open":320.36,"high":324.86,"low":316.76,"close":317.81,"volume":1073666,"rsi_14":60.91,"sma_20":317.0,"sma_60":322.72,"sma_120":333.48},{"date":"2026-05-28","open":319.3,"high":321.35,"low":315.31,"close":317.57,"volume":1350753,"rsi_14":55.52,"sma_20":316.79,"sma_60":322.37,"sma_120":333.21},{"date":"2026-05-29","open":317.04,"high":317.1,"low":313.82,"close":315.34,"volume":2856922,"rsi_14":53.64,"sma_20":317.0,"sma_60":321.96,"sma_120":332.93},{"date":"2026-06-01","open":313.06,"high":320.68,"low":312.51,"close":319.68,"volume":1431579,"rsi_14":58.95,"sma_20":317.46,"sma_60":321.65,"sma_120":332.68},{"date":"2026-06-02","open":316.85,"high":318.62,"low":311.63,"close":317.13,"volume":1051567,"rsi_14":51.66,"sma_20":317.6,"sma_60":321.27,"sma_120":332.4},{"date":"2026-06-03","open":315.44,"high":316.31,"low":310.36,"close":314.88,"volume":1617805,"rsi_14":55.43,"sma_20":317.65,"sma_60":320.99,"sma_120":332.12},{"date":"2026-06-04","open":320.44,"high":327.15,"low":318.08,"close":321.5,"volume":1579758,"rsi_14":57.66,"sma_20":318.35,"sma_60":321.01,"sma_120":331.9},{"date":"2026-06-05","open":324.26,"high":330.37,"low":323.37,"close":327.78,"volume":1340966,"rsi_14":61.58,"sma_20":319.1,"sma_60":321.2,"sma_120":331.77},{"date":"2026-06-08","open":324.75,"high":328.08,"low":323.04,"close":325.1,"volume":1470276,"rsi_14":49.15,"sma_20":319.75,"sma_60":321.37,"sma_120":331.6},{"date":"2026-06-09","open":324.13,"high":332.31,"low":320.81,"close":330.83,"volume":1956215,"rsi_14":58.43,"sma_20":320.71,"sma_60":321.53,"sma_120":331.47},{"date":"2026-06-10","open":333.71,"high":339.98,"low":330.24,"close":335.56,"volume":1749501,"rsi_14":65.98,"sma_20":321.73,"sma_60":321.7,"sma_120":331.41},{"date":"2026-06-11","open":333.63,"high":339.32,"low":333.63,"close":334.4,"volume":1431083,"rsi_14":61.89,"sma_20":322.94,"sma_60":321.93,"sma_120":331.28},{"date":"2026-06-12","open":334.23,"high":337.43,"low":330.05,"close":334.54,"volume":1377924,"rsi_14":61.59,"sma_20":323.93,"sma_60":322.22,"sma_120":331.13},{"date":"2026-06-15","open":335.94,"high":337.44,"low":327.23,"close":328.76,"volume":1405759,"rsi_14":61.06,"sma_20":324.54,"sma_60":322.43,"sma_120":330.93},{"date":"2026-06-16","open":330.04,"high":332.39,"low":328.38,"close":330.69,"volume":1751362,"rsi_14":63.84,"sma_20":324.8,"sma_60":322.53,"sma_120":330.76},{"date":"2026-06-17","open":326.27,"high":334.02,"low":324.26,"close":325.94,"volume":1751080,"rsi_14":58.14,"sma_20":324.94,"sma_60":322.54,"sma_120":330.61},{"date":"2026-06-18","open":327.11,"high":327.25,"low":316.75,"close":317.01,"volume":2382854,"rsi_14":51.39,"sma_20":324.77,"sma_60":322.38,"sma_120":330.38},{"date":"2026-06-22","open":315.79,"high":319.01,"low":312.9,"close":312.91,"volume":2131284,"rsi_14":44.14,"sma_20":324.24,"sma_60":322.25,"sma_120":330.1},{"date":"2026-06-23","open":317.56,"high":322.83,"low":315.97,"close":320.01,"volume":2626904,"rsi_14":52.32,"sma_20":324.04,"sma_60":322.2,"sma_120":329.9},{"date":"2026-06-24","open":321.85,"high":327.49,"low":318.49,"close":324.74,"volume":2362206,"rsi_14":57.64,"sma_20":324.35,"sma_60":322.4,"sma_120":329.75},{"date":"2026-06-25","open":323.75,"high":327.7,"low":315.06,"close":315.23,"volume":1744244,"rsi_14":45.36,"sma_20":324.22,"sma_60":322.27,"sma_120":329.49},{"date":"2026-06-26","open":318.99,"high":329.6,"low":316.1,"close":327.94,"volume":5288368,"rsi_14":49.81,"sma_20":324.72,"sma_60":322.36,"sma_120":329.4},{"date":"2026-06-29","open":324.23,"high":329.67,"low":322.67,"close":326.82,"volume":1387364,"rsi_14":51.07,"sma_20":325.31,"sma_60":322.47,"sma_120":329.23},{"date":"2026-06-30","open":326.32,"high":332.99,"low":321.52,"close":330.93,"volume":1588789,"rsi_14":49.94,"sma_20":325.87,"sma_60":322.61,"sma_120":329.05},{"date":"2026-07-01","open":327.08,"high":346.48,"low":327.08,"close":342.77,"volume":1913702,"rsi_14":54.57,"sma_20":327.16,"sma_60":322.9,"sma_120":328.96},{"date":"2026-07-02","open":345.62,"high":356.72,"low":343.41,"close":356.64,"volume":1182971,"rsi_14":62.27,"sma_20":329.26,"sma_60":323.48,"sma_120":329.01},{"date":"2026-07-06","open":355.89,"high":356.36,"low":350.58,"close":356.09,"volume":1217995,"rsi_14":61.77,"sma_20":330.99,"sma_60":323.93,"sma_120":329.05},{"date":"2026-07-07","open":359.18,"high":365.61,"low":356.25,"close":359.0,"volume":830188,"rsi_14":67.12,"sma_20":332.55,"sma_60":324.51,"sma_120":329.11},{"date":"2026-07-08","open":359.18,"high":360.3,"low":356.19,"close":356.69,"volume":641695,"rsi_14":64.66,"sma_20":334.14,"sma_60":325.26,"sma_120":329.17},{"date":"2026-07-09","open":354.17,"high":356.68,"low":352.29,"close":354.75,"volume":602031,"rsi_14":66.83,"sma_20":335.34,"sma_60":325.76,"sma_120":329.17},{"date":"2026-07-10","open":356.73,"high":359.18,"low":352.98,"close":356.12,"volume":998592,"rsi_14":74.97,"sma_20":336.36,"sma_60":326.32,"sma_120":329.18},{"date":"2026-07-13","open":359.3,"high":366.74,"low":359.3,"close":366.51,"volume":1511743,"rsi_14":81.75,"sma_20":337.98,"sma_60":326.98,"sma_120":329.27},{"date":"2026-07-14","open":363.46,"high":364.94,"low":357.58,"close":358.07,"volume":1168289,"rsi_14":72.14,"sma_20":339.15,"sma_60":327.37,"sma_120":329.29},{"date":"2026-07-15","open":356.7,"high":359.47,"low":349.65,"close":354.34,"volume":1193567,"rsi_14":67.57,"sma_20":340.45,"sma_60":327.77,"sma_120":329.27},{"date":"2026-07-16","open":357.41,"high":367.8,"low":355.74,"close":367.79,"volume":1017911,"rsi_14":79.62,"sma_20":342.3,"sma_60":328.37,"sma_120":329.37},{"date":"2026-07-17","open":369.15,"high":375.06,"low":364.79,"close":366.37,"volume":1445576,"rsi_14":74.77,"sma_20":344.32,"sma_60":328.9,"sma_120":329.49},{"date":"2026-07-20","open":364.04,"high":365.16,"low":360.28,"close":361.95,"volume":1074054,"rsi_14":71.66,"sma_20":346.57,"sma_60":329.5,"sma_120":329.65},{"date":"2026-07-21","open":358.26,"high":362.16,"low":353.99,"close":358.58,"volume":1371174,"rsi_14":67.24,"sma_20":348.86,"sma_60":330.1,"sma_120":329.72},{"date":"2026-07-22","open":358.83,"high":359.15,"low":350.16,"close":351.52,"volume":1813204,"rsi_14":55.77,"sma_20":350.44,"sma_60":330.62,"sma_120":329.74},{"date":"2026-07-23","open":351.78,"high":354.98,"low":350.03,"close":354.97,"volume":1178107,"rsi_14":48.62,"sma_20":351.95,"sma_60":331.15,"sma_120":329.79},{"date":"2026-07-24","open":355.12,"high":361.78,"low":354.84,"close":360.87,"volume":784967,"rsi_14":53.27,"sma_20":354.24,"sma_60":331.82,"sma_120":329.87},{"date":"2026-07-27","open":361.2,"high":368.9,"low":358.98,"close":366.33,"volume":1590514,"rsi_14":54.98,"sma_20":356.17,"sma_60":332.56,"sma_120":330.0},{"date":"2026-07-28","open":369.15,"high":381.47,"low":366.33,"close":380.39,"volume":1508086,"rsi_14":64.21,"sma_20":358.88,"sma_60":333.73,"sma_120":330.26},{"date":"2026-07-29","open":366.8,"high":378.63,"low":361.43,"close":376.3,"volume":2010626,"rsi_14":62.26,"sma_20":361.12,"sma_60":334.82,"sma_120":330.53},{"date":"2026-07-30","open":366.35,"high":369.64,"low":357.67,"close":365.73,"volume":4227739,"rsi_14":55.04,"sma_20":362.28,"sma_60":335.68,"sma_120":330.7},{"date":"2026-07-31","open":362.24,"high":364.18,"low":358.96,"close":359.73,"volume":1315956,"rsi_14":46.36,"sma_20":362.44,"sma_60":336.45,"sma_120":330.84},{"date":"2026-08-03","open":362.04,"high":366.32,"low":356.12,"close":357.63,"volume":1950091,"rsi_14":49.23,"sma_20":362.47,"sma_60":337.27,"sma_120":330.57},{"date":"2026-08-04","open":353.37,"high":357.09,"low":350.23,"close":356.65,"volume":1433513,"rsi_14":50.9,"sma_20":362.31,"sma_60":337.99,"sma_120":330.89},{"date":"2026-08-05","open":356.96,"high":360.6,"low":355.22,"close":359.97,"volume":657210,"rsi_14":44.06,"sma_20":362.43,"sma_60":338.77,"sma_120":331.31},{"date":"2026-08-06","open":362.95,"high":364.99,"low":356.84,"close":360.75,"volume":1140039,"rsi_14":45.55,"sma_20":362.69,"sma_60":339.59,"sma_120":331.69},{"date":"2026-08-07","open":357.51,"high":360.6,"low":354.61,"close":358.3,"volume":928749,"rsi_14":46.73,"sma_20":362.75,"sma_60":340.28,"sma_120":332.0},{"date":"2026-08-10","open":357.7,"high":359.53,"low":355.0,"close":356.97,"volume":705260,"rsi_14":48.23,"sma_20":362.24,"sma_60":341.05,"sma_120":332.26},{"date":"2026-08-11","open":354.0,"high":359.1,"low":354.0,"close":356.46,"volume":403314,"rsi_14":53.33,"sma_20":362.12,"sma_60":341.74,"sma_120":332.54},{"date":"2026-08-12","open":354.0,"high":355.91,"low":349.99,"close":352.36,"volume":625983},{"date":"2026-08-13","open":354.33,"high":358.55,"low":349.33,"close":357.08,"volume":810129,"rsi_14":46.24,"sma_20":361.4,"sma_60":342.83,"sma_120":333.04},{"date":"2026-08-14","open":357.08,"high":359.98,"low":353.78,"close":355.83,"volume":704463,"rsi_14":40.08,"sma_20":360.83,"sma_60":343.37,"sma_120":333.37},{"date":"2026-08-17","open":354.0,"high":355.27,"low":346.5,"close":347.22,"volume":709506,"rsi_14":17.07,"sma_20":360.06,"sma_60":343.8,"sma_120":333.61},{"date":"2026-08-18","open":343.2,"high":350.13,"low":343.03,"close":343.2,"volume":921484,"rsi_14":17.09,"sma_20":359.25,"sma_60":344.12,"sma_120":333.76},{"date":"2026-08-19","open":344.23,"high":352.84,"low":341.75,"close":348.43,"volume":615901},{"date":"2026-08-20","open":348.9,"high":356.12,"low":346.32,"close":351.93,"volume":733329,"rsi_14":40.14,"sma_20":358.86,"sma_60":345.06,"sma_120":334.05},{"date":"2026-08-21","open":352.39,"high":356.86,"low":350.56,"close":355.11,"volume":747031,"rsi_14":47.14,"sma_20":358.53,"sma_60":345.67,"sma_120":334.19},{"date":"2026-08-24","open":358.52,"high":361.73,"low":356.5,"close":359.1,"volume":627236,"rsi_14":52.61,"sma_20":358.13,"sma_60":346.35,"sma_120":334.36},{"date":"2026-08-25","open":357.0,"high":360.3,"low":354.14,"close":354.83,"volume":616317},{"date":"2026-08-26","open":354.63,"high":356.45,"low":353.19,"close":353.98,"volume":594169,"rsi_14":42.91,"sma_20":355.64,"sma_60":347.55,"sma_120":334.6},{"date":"2026-08-27","open":350.51,"high":352.88,"low":348.03,"close":349.56,"volume":688508,"rsi_14":41.26,"sma_20":354.8,"sma_60":348.08,"sma_120":334.68},{"date":"2026-08-28","open":350.96,"high":358.71,"low":349.76,"close":355.4,"volume":669144,"rsi_14":48.56,"sma_20":354.54,"sma_60":348.74,"sma_120":334.87},{"date":"2026-08-31","open":340.0,"high":343.26,"low":320.21,"close":321.52,"volume":2434130,"rsi_14":30.12,"sma_20":352.73,"sma_60":348.73,"sma_120":334.87},{"date":"2026-09-01","open":321.42,"high":328.52,"low":312.92,"close":326.3,"volume":2423281},{"date":"2026-09-02","open":327.7,"high":331.6,"low":324.79,"close":330.88,"volume":2189341,"rsi_14":35.18,"sma_20":349.76,"sma_60":348.78,"sma_120":335.07},{"date":"2026-09-03","open":332.0,"high":336.45,"low":325.68,"close":327.0,"volume":1465067},{"date":"2026-09-04","open":328.18,"high":328.84,"low":321.49,"close":323.09,"volume":1467973,"rsi_14":36.02,"sma_20":346.31,"sma_60":348.48,"sma_120":335.09},{"date":"2026-09-08","open":316.78,"high":321.57,"low":314.95,"close":315.79,"volume":1926594},{"date":"2026-09-09","open":313.45,"high":315.67,"low":303.59,"close":304.69,"volume":2266675,"rsi_14":27.09,"sma_20":341.66,"sma_60":347.65,"sma_120":334.93},{"date":"2026-09-10","open":304.97,"high":310.04,"low":304.2,"close":307.77,"volume":2449271,"rsi_14":26.77,"sma_20":339.44,"sma_60":347.29,"sma_120":334.86},{"date":"2026-09-11","open":310.85,"high":311.88,"low":302.44,"close":302.69,"volume":2238051,"rsi_14":22.97,"sma_20":336.72,"sma_60":346.81,"sma_120":334.67},{"date":"2026-09-14","open":308.08,"high":312.39,"low":305.92,"close":311.54,"volume":2879318,"rsi_14":26.67,"sma_20":334.5,"sma_60":346.55,"sma_120":334.55},{"date":"2026-09-15","open":311.6,"high":311.98,"low":304.59,"close":304.67,"volume":1799178,"rsi_14":26.0,"sma_20":332.38,"sma_60":346.34,"sma_120":334.36},{"date":"2026-09-16","open":303.4,"high":304.06,"low":298.48,"close":300.57,"volume":3194573,"rsi_14":25.2,"sma_20":330.24,"sma_60":346.12,"sma_120":334.19},{"date":"2026-09-17","open":299.54,"high":302.12,"low":295.78,"close":296.05,"volume":3273225},{"date":"2026-09-18","open":294.25,"high":297.73,"low":293.0,"close":295.64,"volume":3187662,"rsi_14":20.8,"sma_20":324.81,"sma_60":345.21,"sma_120":333.8},{"date":"2026-09-21","open":297.01,"high":297.87,"low":290.7,"close":290.82,"volume":1936410},{"date":"2026-09-22","open":291.06,"high":293.55,"low":282.7,"close":286.1,"volume":2544586,"rsi_14":22.55,"sma_20":317.94,"sma_60":344.08,"sma_120":333.22},{"date":"2026-09-23","open":284.67,"high":286.8,"low":281.18,"close":281.6,"volume":1794910,"rsi_14":16.31,"sma_20":314.28,"sma_60":343.31,"sma_120":332.89},{"date":"2026-09-24","open":281.6,"high":283.03,"low":275.38,"close":276.09,"volume":2713322,"rsi_14":15.96,"sma_20":310.39,"sma_60":342.39,"sma_120":332.5},{"date":"2026-09-25","open":277.0,"high":280.98,"low":276.52,"close":277.99,"volume":1642564,"rsi_14":19.01,"sma_20":306.81,"sma_60":341.29,"sma_120":332.1},{"date":"2026-09-28","open":277.5,"high":278.39,"low":270.0,"close":272.1,"volume":1852185,"rsi_14":19.36,"sma_20":302.64,"sma_60":339.87,"sma_120":331.68},{"date":"2026-09-29","open":269.91,"high":276.97,"low":269.02,"close":275.9,"volume":1987947,"rsi_14":27.53,"sma_20":300.36,"sma_60":338.52,"sma_120":331.23},{"date":"2026-09-30","open":275.78,"high":278.19,"low":273.8,"close":276.77,"volume":2300140},{"date":"2026-10-01","open":277.48,"high":279.49,"low":274.81,"close":275.95,"volume":2009654,"rsi_14":26.78,"sma_20":295.14,"sma_60":335.78,"sma_120":330.52},{"date":"2026-10-02","open":274.96,"high":276.39,"low":268.9,"close":269.45,"volume":1608966,"rsi_14":11.9,"sma_20":292.26,"sma_60":334.34,"sma_120":330.05},{"date":"2026-10-05","open":267.59,"high":272.37,"low":266.33,"close":272.05,"volume":1366035,"rsi_14":17.99,"sma_20":289.71,"sma_60":332.93,"sma_120":329.63},{"date":"2026-10-06","open":270.83,"high":274.71,"low":270.1,"close":273.99,"volume":1382262,"rsi_14":22.77,"sma_20":287.62,"sma_60":331.37,"sma_120":329.18},{"date":"2026-10-07","open":275.07,"high":275.31,"low":269.72,"close":270.47,"volume":1541419},{"date":"2026-10-08","open":271.29,"high":277.9,"low":270.03,"close":277.12,"volume":1976732,"rsi_14":33.03,"sma_20":284.38,"sma_60":328.6,"sma_120":328.18},{"date":"2026-10-09","open":276.63,"high":277.49,"low":272.83,"close":273.47,"volume":1911620,"rsi_14":33.59,"sma_20":282.92,"sma_60":327.01,"sma_120":327.69},{"date":"2026-10-12","open":274.87,"high":276.01,"low":273.24,"close":274.78,"volume":1673347,"rsi_14":38.44,"sma_20":281.07,"sma_60":325.47,"sma_120":327.19},{"date":"2026-10-13","open":275.99,"high":277.62,"low":272.39,"close":274.71,"volume":1453729,"rsi_14":42.32,"sma_20":279.58,"sma_60":324.0,"sma_120":326.75},{"date":"2026-10-14","open":275.63,"high":277.25,"low":272.04,"close":275.35,"volume":1699751,"rsi_14":49.19,"sma_20":278.32,"sma_60":322.6,"sma_120":326.35},{"date":"2026-10-15","open":279.85,"high":288.47,"low":279.85,"close":286.8,"volume":2331033,"rsi_14":58.84,"sma_20":277.86,"sma_60":321.51,"sma_120":326.07},{"date":"2026-10-16","open":288.79,"high":292.73,"low":287.74,"close":292.55,"volume":1840218,"rsi_14":70.66,"sma_20":277.71,"sma_60":320.46,"sma_120":325.81},{"date":"2026-10-19","open":289.03,"high":291.91,"low":287.18,"close":289.74,"volume":1521731,"rsi_14":64.19,"sma_20":277.65,"sma_60":319.26,"sma_120":325.54},{"date":"2026-10-20","open":292.59,"high":298.55,"low":290.0,"close":296.71,"volume":1477586,"rsi_14":68.22,"sma_20":278.18,"sma_60":318.08,"sma_120":325.32},{"date":"2026-10-21","open":296.58,"high":297.0,"low":293.32,"close":294.35,"volume":1009715,"rsi_14":66.58,"sma_20":278.83,"sma_60":316.64,"sma_120":325.18},{"date":"2026-10-22","open":295.45,"high":306.95,"low":295.45,"close":306.8,"volume":1636407,"rsi_14":80.03,"sma_20":280.35,"sma_60":315.46,"sma_120":325.14}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":18.19,"pbr":6.66,"per":16.87,"roa":1.03,"roe":5.7,"grade":"C","comment":"PER 16.86배, ROE 5.7%","revenue":17577000000.0,"analysis":"PER 16.9배입니다. ROE 5.7%입니다. 시가총액 655.19억. 매출 175.77억, 영업이익 47.83억.","eps_basis":"TTM","debt_ratio":1.6246118815980128,"market_cap":65525407953,"net_income":3249806250.0,"total_debt":15697000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":114.63,"total_assets":53347000000.0,"total_equity":9662000000.0,"profit_margin":18.49,"revenue_basis":"TTM","dividend_yield":0.91,"net_income_basis":"TTM","operating_income":4783000000.0,"operating_margin":27.21,"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":["RSI 80 과매수 구간","D/E(유이자부채/자본총계) 1.6배로 재무 리스크"],"backtest_top3":[],"current_price":306.8,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":110.03},{"date":"2016-10-25","close":107.79},{"date":"2016-10-26","close":108.19},{"date":"2016-10-27","close":108.42},{"date":"2016-10-28","close":111.3},{"date":"2016-10-31","close":110.83},{"date":"2016-11-01","close":108.81},{"date":"2016-11-02","close":107.54},{"date":"2016-11-03","close":108.48},{"date":"2016-11-04","close":107.79},{"date":"2016-11-07","close":111.39},{"date":"2016-11-08","close":112.15},{"date":"2016-11-09","close":110.93},{"date":"2016-11-10","close":112.74},{"date":"2016-11-11","close":110.49},{"date":"2016-11-14","close":110.19},{"date":"2016-11-15","close":110.13},{"date":"2016-11-16","close":109.97},{"date":"2016-11-17","close":111.43},{"date":"2016-11-18","close":111.96},{"date":"2016-11-21","close":112.92},{"date":"2016-11-22","close":113.36},{"date":"2016-11-23","close":113.51},{"date":"2016-11-25","close":113.81},{"date":"2016-11-28","close":112.78},{"date":"2016-11-29","close":113.65},{"date":"2016-11-30","close":114.1},{"date":"2016-12-01","close":112.05},{"date":"2016-12-02","close":111.62},{"date":"2016-12-05","close":112.37},{"date":"2016-12-06","close":113.21},{"date":"2016-12-07","close":115.95},{"date":"2016-12-08","close":112.89},{"date":"2016-12-09","close":113.03},{"date":"2016-12-12","close":112.74},{"date":"2016-12-13","close":112.56},{"date":"2016-12-14","close":111.75},{"date":"2016-12-15","close":112.39},{"date":"2016-12-16","close":112.09},{"date":"2016-12-19","close":112.33},{"date":"2016-12-20","close":111.83},{"date":"2016-12-21","close":112.25},{"date":"2016-12-22","close":112.48},{"date":"2016-12-23","close":112.89},{"date":"2016-12-27","close":112.5},{"date":"2016-12-28","close":111.72},{"date":"2016-12-29","close":111.42},{"date":"2016-12-30","close":111.53},{"date":"2017-01-03","close":112.08},{"date":"2017-01-04","close":113.31},{"date":"2017-01-05","close":113.48},{"date":"2017-01-06","close":114.35},{"date":"2017-01-09","close":113.4},{"date":"2017-01-10","close":112.63},{"date":"2017-01-11","close":112.67},{"date":"2017-01-12","close":112.67},{"date":"2017-01-13","close":113.29},{"date":"2017-01-17","close":113.62},{"date":"2017-01-18","close":114.05},{"date":"2017-01-19","close":112.28},{"date":"2017-01-20","close":112.07},{"date":"2017-01-23","close":111.7},{"date":"2017-01-24","close":112.21},{"date":"2017-01-25","close":112.84},{"date":"2017-01-26","close":112.95},{"date":"2017-01-27","close":113.39},{"date":"2017-01-30","close":112.07},{"date":"2017-01-31","close":112.7},{"date":"2017-02-01","close":111.17},{"date":"2017-02-02","close":112.48},{"date":"2017-02-03","close":114.06},{"date":"2017-02-06","close":114.08},{"date":"2017-02-07","close":114.25},{"date":"2017-02-08","close":114.36},{"date":"2017-02-09","close":115.17},{"date":"2017-02-10","close":115.59},{"date":"2017-02-13","close":115.87},{"date":"2017-02-14","close":115.85},{"date":"2017-02-15","close":116.56},{"date":"2017-02-16","close":117.28},{"date":"2017-02-17","close":117.53},{"date":"2017-02-21","close":115.57},{"date":"2017-02-22","close":115.6},{"date":"2017-02-23","close":116.19},{"date":"2017-02-24","close":116.56},{"date":"2017-02-27","close":116.37},{"date":"2017-02-28","close":115.65},{"date":"2017-03-01","close":117.51},{"date":"2017-03-02","close":116.46},{"date":"2017-03-03","close":116.48},{"date":"2017-03-06","close":115.71},{"date":"2017-03-07","close":115.54},{"date":"2017-03-08","close":115.62},{"date":"2017-03-09","close":116.33},{"date":"2017-03-10","close":117.86},{"date":"2017-03-13","close":118.94},{"date":"2017-03-14","close":118.42},{"date":"2017-03-15","close":119.02},{"date":"2017-03-16","close":119.24},{"date":"2017-03-17","close":118.91},{"date":"2017-03-20","close":118.18},{"date":"2017-03-21","close":117.57},{"date":"2017-03-22","close":117.71},{"date":"2017-03-23","close":117.48},{"date":"2017-03-24","close":117.54},{"date":"2017-03-27","close":118.19},{"date":"2017-03-28","close":118.88},{"date":"2017-03-29","close":117.76},{"date":"2017-03-30","close":118.48},{"date":"2017-03-31","close":118.69},{"date":"2017-04-03","close":118.33},{"date":"2017-04-04","close":118.9},{"date":"2017-04-05","close":119.23},{"date":"2017-04-06","close":119.39},{"date":"2017-04-07","close":119.64},{"date":"2017-04-10","close":119.76},{"date":"2017-04-11","close":119.73},{"date":"2017-04-12","close":118.67},{"date":"2017-04-13","close":118.1},{"date":"2017-04-17","close":119.05},{"date":"2017-04-18","close":118.86},{"date":"2017-04-19","close":119.12},{"date":"2017-04-20","close":120.56},{"date":"2017-04-21","close":118.43},{"date":"2017-04-24","close":119.04},{"date":"2017-04-25","close":120.07},{"date":"2017-04-26","close":120.07},{"date":"2017-04-27","close":120.14},{"date":"2017-04-28","close":119.84},{"date":"2017-05-01","close":120.29},{"date":"2017-05-02","close":119.92},{"date":"2017-05-03","close":120.34},{"date":"2017-05-04","close":121.2},{"date":"2017-05-05","close":122.27},{"date":"2017-05-08","close":122.81},{"date":"2017-05-09","close":124.3},{"date":"2017-05-10","close":124.09},{"date":"2017-05-11","close":124.3},{"date":"2017-05-12","close":124.24},{"date":"2017-05-15","close":125.76},{"date":"2017-05-16","close":125.98},{"date":"2017-05-17","close":125.98},{"date":"2017-05-18","close":126.69},{"date":"2017-05-19","close":127.28},{"date":"2017-05-22","close":128.37},{"date":"2017-05-23","close":128.56},{"date":"2017-05-24","close":129.19},{"date":"2017-05-25","close":130.32},{"date":"2017-05-26","close":130.01},{"date":"2017-05-30","close":130.71},{"date":"2017-05-31","close":130.91},{"date":"2017-06-01","close":131.64},{"date":"2017-06-02","close":131.4},{"date":"2017-06-05","close":131.0},{"date":"2017-06-06","close":130.46},{"date":"2017-06-07","close":131.41},{"date":"2017-06-08","close":131.71},{"date":"2017-06-09","close":132.64},{"date":"2017-06-12","close":133.03},{"date":"2017-06-13","close":134.06},{"date":"2017-06-14","close":135.01},{"date":"2017-06-15","close":135.65},{"date":"2017-06-16","close":136.46},{"date":"2017-06-19","close":136.8},{"date":"2017-06-20","close":136.15},{"date":"2017-06-21","close":135.3},{"date":"2017-06-22","close":134.25},{"date":"2017-06-23","close":132.4},{"date":"2017-06-26","close":133.03},{"date":"2017-06-27","close":132.58},{"date":"2017-06-28","close":133.98},{"date":"2017-06-29","close":132.84},{"date":"2017-06-30","close":132.95},{"date":"2017-07-03","close":133.16},{"date":"2017-07-05","close":132.97},{"date":"2017-07-06","close":133.39},{"date":"2017-07-07","close":135.01},{"date":"2017-07-10","close":135.3},{"date":"2017-07-11","close":134.04},{"date":"2017-07-12","close":134.66},{"date":"2017-07-13","close":135.63},{"date":"2017-07-14","close":136.22},{"date":"2017-07-17","close":136.84},{"date":"2017-07-18","close":137.41},{"date":"2017-07-19","close":138.07},{"date":"2017-07-20","close":138.84},{"date":"2017-07-21","close":139.14},{"date":"2017-07-24","close":139.63},{"date":"2017-07-25","close":140.0},{"date":"2017-07-26","close":138.95},{"date":"2017-07-27","close":135.91},{"date":"2017-07-28","close":138.67},{"date":"2017-07-31","close":138.17},{"date":"2017-08-01","close":139.59},{"date":"2017-08-02","close":139.23},{"date":"2017-08-03","close":138.97},{"date":"2017-08-04","close":138.95},{"date":"2017-08-07","close":138.77},{"date":"2017-08-08","close":138.58},{"date":"2017-08-09","close":140.19},{"date":"2017-08-10","close":138.85},{"date":"2017-08-11","close":138.39},{"date":"2017-08-14","close":139.66},{"date":"2017-08-15","close":139.28},{"date":"2017-08-16","close":139.32},{"date":"2017-08-17","close":136.7},{"date":"2017-08-18","close":136.52},{"date":"2017-08-21","close":138.17},{"date":"2017-08-22","close":139.57},{"date":"2017-08-23","close":138.22},{"date":"2017-08-24","close":137.78},{"date":"2017-08-25","close":138.05},{"date":"2017-08-28","close":138.38},{"date":"2017-08-29","close":137.9},{"date":"2017-08-30","close":138.15},{"date":"2017-08-31","close":139.16},{"date":"2017-09-01","close":138.86},{"date":"2017-09-05","close":140.35},{"date":"2017-09-06","close":140.23},{"date":"2017-09-07","close":138.61},{"date":"2017-09-08","close":142.64},{"date":"2017-09-11","close":142.66},{"date":"2017-09-12","close":142.89},{"date":"2017-09-13","close":142.99},{"date":"2017-09-14","close":142.14},{"date":"2017-09-15","close":143.31},{"date":"2017-09-18","close":144.05},{"date":"2017-09-19","close":144.44},{"date":"2017-09-20","close":145.98},{"date":"2017-09-21","close":144.94},{"date":"2017-09-22","close":146.02},{"date":"2017-09-25","close":145.22},{"date":"2017-09-26","close":146.28},{"date":"2017-09-27","close":146.43},{"date":"2017-09-28","close":146.95},{"date":"2017-09-29","close":146.1},{"date":"2017-10-02","close":147.29},{"date":"2017-10-03","close":147.31},{"date":"2017-10-04","close":146.65},{"date":"2017-10-05","close":146.64},{"date":"2017-10-06","close":146.84},{"date":"2017-10-09","close":147.35},{"date":"2017-10-10","close":147.63},{"date":"2017-10-11","close":147.77},{"date":"2017-10-12","close":149.24},{"date":"2017-10-13","close":149.38},{"date":"2017-10-16","close":149.95},{"date":"2017-10-17","close":149.2},{"date":"2017-10-18","close":149.6},{"date":"2017-10-19","close":150.82},{"date":"2017-10-20","close":151.54},{"date":"2017-10-23","close":151.94},{"date":"2017-10-24","close":152.38},{"date":"2017-10-25","close":151.65},{"date":"2017-10-26","close":151.21},{"date":"2017-10-27","close":146.18},{"date":"2017-10-30","close":143.45},{"date":"2017-10-31","close":143.43},{"date":"2017-11-01","close":142.84},{"date":"2017-11-02","close":138.96},{"date":"2017-11-03","close":138.64},{"date":"2017-11-06","close":140.18},{"date":"2017-11-07","close":140.21},{"date":"2017-11-08","close":140.87},{"date":"2017-11-09","close":143.46},{"date":"2017-11-10","close":143.25},{"date":"2017-11-13","close":141.89},{"date":"2017-11-14","close":143.54},{"date":"2017-11-15","close":142.83},{"date":"2017-11-16","close":141.28},{"date":"2017-11-17","close":141.18},{"date":"2017-11-20","close":142.05},{"date":"2017-11-21","close":141.44},{"date":"2017-11-22","close":139.24},{"date":"2017-11-24","close":138.63},{"date":"2017-11-27","close":138.12},{"date":"2017-11-28","close":139.94},{"date":"2017-11-29","close":140.47},{"date":"2017-11-30","close":140.22},{"date":"2017-12-01","close":142.24},{"date":"2017-12-04","close":139.67},{"date":"2017-12-05","close":139.24},{"date":"2017-12-06","close":139.11},{"date":"2017-12-07","close":138.46},{"date":"2017-12-08","close":138.49},{"date":"2017-12-11","close":138.3},{"date":"2017-12-12","close":138.5},{"date":"2017-12-13","close":136.56},{"date":"2017-12-14","close":136.58},{"date":"2017-12-15","close":138.39},{"date":"2017-12-18","close":137.19},{"date":"2017-12-19","close":136.87},{"date":"2017-12-20","close":136.39},{"date":"2017-12-21","close":135.34},{"date":"2017-12-22","close":133.35},{"date":"2017-12-26","close":133.3},{"date":"2017-12-27","close":133.92},{"date":"2017-12-28","close":134.52},{"date":"2017-12-29","close":134.0},{"date":"2018-01-02","close":122.3366},{"date":"2018-01-03","close":124.2903},{"date":"2018-01-04","close":125.993},{"date":"2018-01-05","close":127.0629},{"date":"2018-01-08","close":127.0722},{"date":"2018-01-09","close":127.3885},{"date":"2018-01-10","close":127.1466},{"date":"2018-01-11","close":125.8534},{"date":"2018-01-12","close":127.0443},{"date":"2018-01-16","close":125.1742},{"date":"2018-01-17","close":126.9978},{"date":"2018-01-18","close":125.6766},{"date":"2018-01-19","close":125.7696},{"date":"2018-01-22","close":126.514},{"date":"2018-01-23","close":127.8537},{"date":"2018-01-24","close":129.1656},{"date":"2018-01-25","close":129.8355},{"date":"2018-01-26","close":133.4826},{"date":"2018-01-29","close":132.4312},{"date":"2018-01-30","close":131.8824},{"date":"2018-01-31","close":132.6099},{"date":"2018-02-01","close":134.7645},{"date":"2018-02-02","close":133.9344},{"date":"2018-02-05","close":130.9029},{"date":"2018-02-06","close":130.5112},{"date":"2018-02-07","close":131.0988},{"date":"2018-02-08","close":126.9014},{"date":"2018-02-09","close":128.6363},{"date":"2018-02-12","close":130.5485},{"date":"2018-02-13","close":129.8676},{"date":"2018-02-14","close":130.5578},{"date":"2018-02-15","close":131.4159},{"date":"2018-02-16","close":131.3879},{"date":"2018-02-20","close":131.2574},{"date":"2018-02-21","close":129.9981},{"date":"2018-02-22","close":129.7649},{"date":"2018-02-23","close":132.3673},{"date":"2018-02-26","close":133.6638},{"date":"2018-02-27","close":132.8804},{"date":"2018-02-28","close":130.8843},{"date":"2018-03-01","close":128.2072},{"date":"2018-03-02","close":129.1773},{"date":"2018-03-05","close":131.873},{"date":"2018-03-06","close":132.6099},{"date":"2018-03-07","close":132.9083},{"date":"2018-03-08","close":134.5314},{"date":"2018-03-09","close":138.0758},{"date":"2018-03-12","close":136.4714},{"date":"2018-03-13","close":136.145},{"date":"2018-03-14","close":134.522},{"date":"2018-03-15","close":135.2216},{"date":"2018-03-16","close":136.1543},{"date":"2018-03-19","close":135.2495},{"date":"2018-03-20","close":135.5107},{"date":"2018-03-21","close":133.7665},{"date":"2018-03-22","close":129.9422},{"date":"2018-03-23","close":127.9461},{"date":"2018-03-26","close":131.332},{"date":"2018-03-27","close":129.4851},{"date":"2018-03-28","close":130.0821},{"date":"2018-03-29","close":130.8936},{"date":"2018-04-02","close":128.8975},{"date":"2018-04-03","close":129.4105},{"date":"2018-04-04","close":130.707},{"date":"2018-04-05","close":130.7444},{"date":"2018-04-06","close":128.9068},{"date":"2018-04-09","close":129.6623},{"date":"2018-04-10","close":130.735},{"date":"2018-04-11","close":130.623},{"date":"2018-04-12","close":132.0782},{"date":"2018-04-13","close":132.4699},{"date":"2018-04-16","close":134.1116},{"date":"2018-04-17","close":134.3914},{"date":"2018-04-18","close":134.5034},{"date":"2018-04-19","close":135.0816},{"date":"2018-04-20","close":134.3541},{"date":"2018-04-23","close":134.1116},{"date":"2018-04-24","close":132.7591},{"date":"2018-04-25","close":132.4232},{"date":"2018-04-26","close":133.8504},{"date":"2018-04-27","close":134.5314},{"date":"2018-04-30","close":133.2593},{"date":"2018-05-01","close":133.624},{"date":"2018-05-02","close":130.7525},{"date":"2018-05-03","close":130.9489},{"date":"2018-05-04","close":130.4719},{"date":"2018-05-07","close":131.295},{"date":"2018-05-08","close":131.8001},{"date":"2018-05-09","close":132.1555},{"date":"2018-05-10","close":134.9148},{"date":"2018-05-11","close":134.7745},{"date":"2018-05-14","close":133.9701},{"date":"2018-05-15","close":131.6691},{"date":"2018-05-16","close":130.9396},{"date":"2018-05-17","close":131.8282},{"date":"2018-05-18","close":132.1649},{"date":"2018-05-21","close":132.8944},{"date":"2018-05-22","close":133.6708},{"date":"2018-05-23","close":132.9507},{"date":"2018-05-24","close":133.1844},{"date":"2018-05-25","close":133.0254},{"date":"2018-05-29","close":129.415},{"date":"2018-05-30","close":131.1641},{"date":"2018-05-31","close":130.8273},{"date":"2018-06-01","close":131.0238},{"date":"2018-06-04","close":132.2397},{"date":"2018-06-05","close":131.6224},{"date":"2018-06-06","close":132.4736},{"date":"2018-06-07","close":132.857},{"date":"2018-06-08","close":133.7269},{"date":"2018-06-11","close":133.4183},{"date":"2018-06-12","close":132.698},{"date":"2018-06-13","close":132.1368},{"date":"2018-06-14","close":131.1454},{"date":"2018-06-15","close":130.5093},{"date":"2018-06-18","close":131.1921},{"date":"2018-06-19","close":130.6683},{"date":"2018-06-20","close":128.7041},{"date":"2018-06-21","close":127.722},{"date":"2018-06-22","close":128.2738},{"date":"2018-06-25","close":128.7976},{"date":"2018-06-26","close":128.8444},{"date":"2018-06-27","close":126.2628},{"date":"2018-06-28","close":127.3759},{"date":"2018-06-29","close":128.3019},{"date":"2018-07-02","close":128.3767},{"date":"2018-07-03","close":128.2177},{"date":"2018-07-05","close":129.284},{"date":"2018-07-06","close":130.5935},{"date":"2018-07-09","close":133.3154},{"date":"2018-07-10","close":133.5866},{"date":"2018-07-11","close":133.2779},{"date":"2018-07-12","close":134.5781},{"date":"2018-07-13","close":134.8775},{"date":"2018-07-16","close":135.8222},{"date":"2018-07-17","close":136.2056},{"date":"2018-07-18","close":137.8144},{"date":"2018-07-19","close":136.7014},{"date":"2018-07-20","close":136.7107},{"date":"2018-07-23","close":137.6741},{"date":"2018-07-24","close":137.6835},{"date":"2018-07-25","close":138.1605},{"date":"2018-07-26","close":138.6095},{"date":"2018-07-27","close":135.158},{"date":"2018-07-30","close":134.1198},{"date":"2018-07-31","close":134.645},{"date":"2018-08-01","close":133.4913},{"date":"2018-08-02","close":132.6284},{"date":"2018-08-03","close":134.2417},{"date":"2018-08-06","close":134.8608},{"date":"2018-08-07","close":134.5231},{"date":"2018-08-08","close":134.4856},{"date":"2018-08-09","close":134.4856},{"date":"2018-08-10","close":133.3381},{"date":"2018-08-13","close":132.1341},{"date":"2018-08-14","close":132.4821},{"date":"2018-08-15","close":132.7361},{"date":"2018-08-16","close":134.3351},{"date":"2018-08-17","close":134.9277},{"date":"2018-08-20","close":134.5138},{"date":"2018-08-21","close":135.7836},{"date":"2018-08-22","close":134.6361},{"date":"2018-08-23","close":134.6549},{"date":"2018-08-24","close":136.7995},{"date":"2018-08-27","close":136.696},{"date":"2018-08-28","close":136.4326},{"date":"2018-08-29","close":137.4578},{"date":"2018-08-30","close":135.8024},{"date":"2018-08-31","close":136.9123},{"date":"2018-09-04","close":138.1444},{"date":"2018-09-05","close":138.9534},{"date":"2018-09-06","close":141.493},{"date":"2018-09-07","close":141.1073},{"date":"2018-09-10","close":140.844},{"date":"2018-09-11","close":142.0479},{"date":"2018-09-12","close":142.1044},{"date":"2018-09-13","close":142.4148},{"date":"2018-09-14","close":142.9415},{"date":"2018-09-17","close":143.1108},{"date":"2018-09-18","close":143.7974},{"date":"2018-09-19","close":146.0172},{"date":"2018-09-20","close":145.942},{"date":"2018-09-21","close":147.1741},{"date":"2018-09-24","close":145.942},{"date":"2018-09-25","close":146.5534},{"date":"2018-09-26","close":145.4529},{"date":"2018-09-27","close":146.4311},{"date":"2018-09-28","close":144.6439},{"date":"2018-10-01","close":145.6504},{"date":"2018-10-02","close":146.9672},{"date":"2018-10-03","close":147.5692},{"date":"2018-10-04","close":148.0677},{"date":"2018-10-05","close":146.2806},{"date":"2018-10-08","close":146.9296},{"date":"2018-10-09","close":147.7855},{"date":"2018-10-10","close":142.1609},{"date":"2018-10-11","close":139.4143},{"date":"2018-10-12","close":139.0569},{"date":"2018-10-15","close":138.4361},{"date":"2018-10-16","close":140.9474},{"date":"2018-10-17","close":141.5212},{"date":"2018-10-18","close":140.6276},{"date":"2018-10-19","close":142.1232},{"date":"2018-10-22","close":142.443},{"date":"2018-10-23","close":140.6276},{"date":"2018-10-24","close":137.6084},{"date":"2018-10-25","close":141.0697},{"date":"2018-10-26","close":143.2613},{"date":"2018-10-29","close":145.9702},{"date":"2018-10-30","close":149.2717},{"date":"2018-10-31","close":147.2726},{"date":"2018-11-01","close":146.8199},{"date":"2018-11-02","close":147.2726},{"date":"2018-11-05","close":149.1585},{"date":"2018-11-06","close":150.4881},{"date":"2018-11-07","close":153.7507},{"date":"2018-11-08","close":155.4292},{"date":"2018-11-09","close":155.1557},{"date":"2018-11-12","close":153.5999},{"date":"2018-11-13","close":153.9865},{"date":"2018-11-14","close":152.7795},{"date":"2018-11-15","close":153.7602},{"date":"2018-11-16","close":154.6937},{"date":"2018-11-19","close":156.1365},{"date":"2018-11-20","close":152.4495},{"date":"2018-11-21","close":151.8837},{"date":"2018-11-23","close":152.0534},{"date":"2018-11-26","close":152.7701},{"date":"2018-11-27","close":152.2703},{"date":"2018-11-28","close":154.6371},{"date":"2018-11-29","close":154.3448},{"date":"2018-11-30","close":155.6933},{"date":"2018-12-03","close":155.5612},{"date":"2018-12-04","close":153.4396},{"date":"2018-12-06","close":151.4027},{"date":"2018-12-07","close":149.6771},{"date":"2018-12-10","close":148.7342},{"date":"2018-12-11","close":146.8671},{"date":"2018-12-12","close":146.537},{"date":"2018-12-13","close":147.1972},{"date":"2018-12-14","close":145.0567},{"date":"2018-12-17","close":141.7939},{"date":"2018-12-18","close":141.7374},{"date":"2018-12-19","close":139.8514},{"date":"2018-12-20","close":137.4563},{"date":"2018-12-21","close":133.1941},{"date":"2018-12-24","close":129.6014},{"date":"2018-12-26","close":132.2888},{"date":"2018-12-27","close":134.9669},{"date":"2018-12-28","close":135.5043},{"date":"2018-12-31","close":137.0697},{"date":"2019-01-02","close":135.825},{"date":"2019-01-03","close":133.7882},{"date":"2019-01-04","close":136.3059},{"date":"2019-01-07","close":136.0041},{"date":"2019-01-08","close":136.6548},{"date":"2019-01-09","close":136.8528},{"date":"2019-01-10","close":139.2102},{"date":"2019-01-11","close":138.8519},{"date":"2019-01-14","close":139.1914},{"date":"2019-01-15","close":141.1432},{"date":"2019-01-16","close":142.3786},{"date":"2019-01-17","close":143.8024},{"date":"2019-01-18","close":145.6036},{"date":"2019-01-22","close":144.934},{"date":"2019-01-23","close":145.2735},{"date":"2019-01-24","close":145.132},{"date":"2019-01-25","close":145.5847},{"date":"2019-01-28","close":144.9057},{"date":"2019-01-29","close":143.7082},{"date":"2019-01-30","close":145.6884},{"date":"2019-01-31","close":147.7021},{"date":"2019-02-01","close":158.3191},{"date":"2019-02-04","close":157.6952},{"date":"2019-02-05","close":159.5387},{"date":"2019-02-06","close":159.1605},{"date":"2019-02-07","close":157.7708},{"date":"2019-02-08","close":158.9904},{"date":"2019-02-11","close":161.439},{"date":"2019-02-12","close":161.9306},{"date":"2019-02-13","close":163.5189},{"date":"2019-02-14","close":160.3612},{"date":"2019-02-15","close":162.583},{"date":"2019-02-19","close":163.2353},{"date":"2019-02-20","close":163.3677},{"date":"2019-02-21","close":162.9895},{"date":"2019-02-22","close":162.668},{"date":"2019-02-25","close":161.8266},{"date":"2019-02-26","close":161.9968},{"date":"2019-02-27","close":161.8455},{"date":"2019-02-28","close":162.167},{"date":"2019-03-01","close":162.2804},{"date":"2019-03-04","close":161.3161},{"date":"2019-03-05","close":148.6665},{"date":"2019-03-06","close":155.048},{"date":"2019-03-07","close":153.6772},{"date":"2019-03-08","close":153.195},{"date":"2019-03-11","close":155.7193},{"date":"2019-03-12","close":157.3927},{"date":"2019-03-13","close":157.9693},{"date":"2019-03-14","close":159.378},{"date":"2019-03-15","close":160.7205},{"date":"2019-03-18","close":159.9642},{"date":"2019-03-19","close":158.7918},{"date":"2019-03-20","close":156.6647},{"date":"2019-03-21","close":159.0188},{"date":"2019-03-22","close":157.2319},{"date":"2019-03-25","close":157.5439},{"date":"2019-03-26","close":158.6027},{"date":"2019-03-27","close":158.8108},{"date":"2019-03-28","close":159.9358},{"date":"2019-03-29","close":161.3822},{"date":"2019-04-01","close":163.9727},{"date":"2019-04-02","close":163.6891},{"date":"2019-04-03","close":163.3109},{"date":"2019-04-04","close":163.1218},{"date":"2019-04-05","close":163.1691},{"date":"2019-04-08","close":163.3582},{"date":"2019-04-09","close":162.6113},{"date":"2019-04-10","close":163.4055},{"date":"2019-04-11","close":164.3982},{"date":"2019-04-12","close":166.5064},{"date":"2019-04-15","close":166.3552},{"date":"2019-04-16","close":167.2722},{"date":"2019-04-17","close":165.7973},{"date":"2019-04-18","close":165.6083},{"date":"2019-04-22","close":165.3436},{"date":"2019-04-23","close":168.6431},{"date":"2019-04-24","close":168.558},{"date":"2019-04-25","close":169.8059},{"date":"2019-04-26","close":170.3354},{"date":"2019-04-29","close":168.8227},{"date":"2019-04-30","close":170.7276},{"date":"2019-05-01","close":166.5386},{"date":"2019-05-02","close":167.2589},{"date":"2019-05-03","close":169.4103},{"date":"2019-05-06","close":170.2917},{"date":"2019-05-07","close":167.5527},{"date":"2019-05-08","close":168.1498},{"date":"2019-05-09","close":167.2874},{"date":"2019-05-10","close":169.742},{"date":"2019-05-13","close":167.022},{"date":"2019-05-14","close":168.7469},{"date":"2019-05-15","close":169.5335},{"date":"2019-05-16","close":172.2061},{"date":"2019-05-17","close":171.1067},{"date":"2019-05-20","close":169.2018},{"date":"2019-05-21","close":170.9267},{"date":"2019-05-22","close":171.5048},{"date":"2019-05-23","close":168.9364},{"date":"2019-05-24","close":168.5004},{"date":"2019-05-28","close":169.941},{"date":"2019-05-29","close":169.761},{"date":"2019-05-30","close":172.263},{"date":"2019-05-31","close":170.6613},{"date":"2019-06-03","close":172.5853},{"date":"2019-06-04","close":173.2581},{"date":"2019-06-05","close":177.6652},{"date":"2019-06-06","close":177.9305},{"date":"2019-06-07","close":180.2999},{"date":"2019-06-10","close":180.897},{"date":"2019-06-11","close":179.5512},{"date":"2019-06-12","close":179.3427},{"date":"2019-06-13","close":179.7692},{"date":"2019-06-14","close":180.7928},{"date":"2019-06-17","close":178.9446},{"date":"2019-06-18","close":180.1957},{"date":"2019-06-19","close":181.968},{"date":"2019-06-20","close":183.4086},{"date":"2019-06-21","close":181.9869},{"date":"2019-06-24","close":183.4086},{"date":"2019-06-25","close":183.1527},{"date":"2019-06-26","close":179.9682},{"date":"2019-06-27","close":182.5082},{"date":"2019-06-28","close":182.8968},{"date":"2019-07-01","close":184.9439},{"date":"2019-07-02","close":185.6927},{"date":"2019-07-03","close":188.1094},{"date":"2019-07-05","close":187.2564},{"date":"2019-07-08","close":186.2044},{"date":"2019-07-09","close":186.2802},{"date":"2019-07-10","close":187.4839},{"date":"2019-07-11","close":186.3655},{"date":"2019-07-12","close":187.1522},{"date":"2019-07-15","close":187.209},{"date":"2019-07-16","close":186.7825},{"date":"2019-07-17","close":184.5838},{"date":"2019-07-18","close":186.7446},{"date":"2019-07-19","close":184.7259},{"date":"2019-07-22","close":184.0056},{"date":"2019-07-23","close":184.5269},{"date":"2019-07-24","close":185.6547},{"date":"2019-07-25","close":186.5646},{"date":"2019-07-26","close":184.3942},{"date":"2019-07-29","close":185.5599},{"date":"2019-07-30","close":183.0768},{"date":"2019-07-31","close":179.7712},{"date":"2019-08-01","close":180.4551},{"date":"2019-08-02","close":181.4715},{"date":"2019-08-05","close":174.0716},{"date":"2019-08-06","close":178.0043},{"date":"2019-08-07","close":177.0354},{"date":"2019-08-08","close":180.1986},{"date":"2019-08-09","close":179.9421},{"date":"2019-08-12","close":176.9214},{"date":"2019-08-13","close":181.4145},{"date":"2019-08-14","close":177.7858},{"date":"2019-08-15","close":179.7047},{"date":"2019-08-16","close":181.9179},{"date":"2019-08-19","close":184.5682},{"date":"2019-08-20","close":181.747},{"date":"2019-08-21","close":183.4948},{"date":"2019-08-22","close":184.3972},{"date":"2019-08-23","close":179.6477},{"date":"2019-08-26","close":181.9275},{"date":"2019-08-27","close":181.5665},{"date":"2019-08-28","close":181.006},{"date":"2019-08-29","close":182.5639},{"date":"2019-08-30","close":185.0907},{"date":"2019-09-03","close":182.9629},{"date":"2019-09-04","close":185.6131},{"date":"2019-09-05","close":185.8031},{"date":"2019-09-06","close":185.4991},{"date":"2019-09-09","close":183.7418},{"date":"2019-09-10","close":177.9093},{"date":"2019-09-11","close":178.9447},{"date":"2019-09-12","close":180.2556},{"date":"2019-09-13","close":181.3195},{"date":"2019-09-16","close":181.5475},{"date":"2019-09-17","close":184.7772},{"date":"2019-09-18","close":184.3877},{"date":"2019-09-19","close":184.4922},{"date":"2019-09-20","close":183.3333},{"date":"2019-09-23","close":183.1053},{"date":"2019-09-24","close":182.9534},{"date":"2019-09-25","close":184.6727},{"date":"2019-09-26","close":184.9767},{"date":"2019-09-27","close":183.7798},{"date":"2019-09-30","close":183.8748},{"date":"2019-10-01","close":180.2176},{"date":"2019-10-02","close":176.6839},{"date":"2019-10-03","close":177.8618},{"date":"2019-10-04","close":182.3834},{"date":"2019-10-07","close":180.8921},{"date":"2019-10-08","close":176.4084},{"date":"2019-10-09","close":177.2919},{"date":"2019-10-10","close":179.4292},{"date":"2019-10-11","close":181.5285},{"date":"2019-10-14","close":181.6995},{"date":"2019-10-15","close":182.6589},{"date":"2019-10-16","close":183.2668},{"date":"2019-10-17","close":183.7607},{"date":"2019-10-18","close":183.2479},{"date":"2019-10-21","close":185.2616},{"date":"2019-10-22","close":183.7323},{"date":"2019-10-23","close":181.8515},{"date":"2019-10-24","close":181.7565},{"date":"2019-10-25","close":179.2012},{"date":"2019-10-28","close":178.3843},{"date":"2019-10-29","close":179.1252},{"date":"2019-10-30","close":184.9007},{"date":"2019-10-31","close":183.901},{"date":"2019-11-01","close":186.462},{"date":"2019-11-04","close":185.3196},{"date":"2019-11-05","close":183.8724},{"date":"2019-11-06","close":185.4053},{"date":"2019-11-07","close":185.0816},{"date":"2019-11-08","close":185.2435},{"date":"2019-11-11","close":185.0625},{"date":"2019-11-12","close":185.6528},{"date":"2019-11-13","close":187.0238},{"date":"2019-11-14","close":188.8422},{"date":"2019-11-15","close":189.185},{"date":"2019-11-18","close":188.4138},{"date":"2019-11-19","close":190.0513},{"date":"2019-11-20","close":191.8698},{"date":"2019-11-21","close":189.2707},{"date":"2019-11-22","close":190.0132},{"date":"2019-11-25","close":190.8701},{"date":"2019-11-26","close":193.4883},{"date":"2019-11-27","close":194.4785},{"date":"2019-11-29","close":193.8501},{"date":"2019-12-02","close":191.9365},{"date":"2019-12-03","close":190.4037},{"date":"2019-12-04","close":192.5172},{"date":"2019-12-05","close":193.6978},{"date":"2019-12-06","close":196.116},{"date":"2019-12-09","close":195.659},{"date":"2019-12-10","close":195.3639},{"date":"2019-12-11","close":195.3353},{"date":"2019-12-12","close":196.0113},{"date":"2019-12-13","close":196.2684},{"date":"2019-12-16","close":197.0871},{"date":"2019-12-17","close":197.6488},{"date":"2019-12-18","close":196.1541},{"date":"2019-12-19","close":199.6768},{"date":"2019-12-20","close":199.8671},{"date":"2019-12-23","close":197.8392},{"date":"2019-12-24","close":197.744},{"date":"2019-12-26","close":197.9821},{"date":"2019-12-27","close":197.5631},{"date":"2019-12-30","close":197.6869},{"date":"2019-12-31","close":198.3058},{"date":"2020-01-02","close":198.7818},{"date":"2020-01-03","close":198.0011},{"date":"2020-01-06","close":198.5723},{"date":"2020-01-07","close":196.8872},{"date":"2020-01-08","close":197.6964},{"date":"2020-01-09","close":199.0769},{"date":"2020-01-10","close":198.0868},{"date":"2020-01-13","close":199.0484},{"date":"2020-01-14","close":197.6964},{"date":"2020-01-15","close":199.0103},{"date":"2020-01-16","close":200.0766},{"date":"2020-01-17","close":201.6951},{"date":"2020-01-21","close":201.1334},{"date":"2020-01-22","close":201.7522},{"date":"2020-01-23","close":202.8852},{"date":"2020-01-24","close":203.1898},{"date":"2020-01-27","close":201.7903},{"date":"2020-01-28","close":206.1793},{"date":"2020-01-29","close":206.1984},{"date":"2020-01-30","close":209.1022},{"date":"2020-01-31","close":210.1134},{"date":"2020-02-03","close":214.6734},{"date":"2020-02-04","close":216.2093},{"date":"2020-02-05","close":217.793},{"date":"2020-02-06","close":219.0331},{"date":"2020-02-07","close":219.5387},{"date":"2020-02-10","close":220.4354},{"date":"2020-02-11","close":220.5785},{"date":"2020-02-12","close":220.2924},{"date":"2020-02-13","close":223.784},{"date":"2020-02-14","close":224.881},{"date":"2020-02-18","close":224.4421},{"date":"2020-02-19","close":226.5027},{"date":"2020-02-20","close":223.5454},{"date":"2020-02-21","close":220.8552},{"date":"2020-02-24","close":213.023},{"date":"2020-02-25","close":212.2026},{"date":"2020-02-26","close":212.2503},{"date":"2020-02-27","close":202.453},{"date":"2020-02-28","close":198.4272},{"date":"2020-03-02","close":210.8861},{"date":"2020-03-03","close":204.9142},{"date":"2020-03-04","close":215.1027},{"date":"2020-03-05","close":206.8031},{"date":"2020-03-06","close":204.9237},{"date":"2020-03-09","close":170.6951},{"date":"2020-03-10","close":174.6732},{"date":"2020-03-11","close":176.4666},{"date":"2020-03-12","close":165.5055},{"date":"2020-03-13","close":169.2832},{"date":"2020-03-16","close":162.6817},{"date":"2020-03-17","close":156.9006},{"date":"2020-03-18","close":148.7441},{"date":"2020-03-19","close":144.1268},{"date":"2020-03-20","close":142.6672},{"date":"2020-03-23","close":138.7846},{"date":"2020-03-24","close":158.3983},{"date":"2020-03-25","close":155.6413},{"date":"2020-03-26","close":158.074},{"date":"2020-03-27","close":157.8069},{"date":"2020-03-30","close":163.1587},{"date":"2020-03-31","close":157.4443},{"date":"2020-04-01","close":146.6072},{"date":"2020-04-02","close":150.0224},{"date":"2020-04-03","close":147.046},{"date":"2020-04-06","close":165.1811},{"date":"2020-04-07","close":167.8236},{"date":"2020-04-08","close":179.3095},{"date":"2020-04-09","close":183.2113},{"date":"2020-04-13","close":177.8022},{"date":"2020-04-14","close":185.1001},{"date":"2020-04-15","close":175.4745},{"date":"2020-04-16","close":177.6687},{"date":"2020-04-17","close":182.0283},{"date":"2020-04-20","close":177.144},{"date":"2020-04-21","close":169.9796},{"date":"2020-04-22","close":173.2327},{"date":"2020-04-23","close":166.7265},{"date":"2020-04-24","close":167.4611},{"date":"2020-04-27","close":164.9712},{"date":"2020-04-28","close":164.3988},{"date":"2020-04-29","close":162.7579},{"date":"2020-04-30","close":165.1491},{"date":"2020-05-01","close":170.4478},{"date":"2020-05-04","close":169.9409},{"date":"2020-05-05","close":174.9622},{"date":"2020-05-06","close":169.5201},{"date":"2020-05-07","close":176.7794},{"date":"2020-05-08","close":181.4947},{"date":"2020-05-11","close":183.6467},{"date":"2020-05-12","close":184.804},{"date":"2020-05-13","close":181.9442},{"date":"2020-05-14","close":185.4831},{"date":"2020-05-15","close":183.3215},{"date":"2020-05-18","close":188.2663},{"date":"2020-05-19","close":187.023},{"date":"2020-05-20","close":186.7647},{"date":"2020-05-21","close":184.9092},{"date":"2020-05-22","close":183.6084},{"date":"2020-05-26","close":186.5638},{"date":"2020-05-27","close":189.2228},{"date":"2020-05-28","close":190.0357},{"date":"2020-05-29","close":188.3716},{"date":"2020-06-01","close":187.5968},{"date":"2020-06-02","close":186.3439},{"date":"2020-06-03","close":190.3035},{"date":"2020-06-04","close":189.3663},{"date":"2020-06-05","close":191.48},{"date":"2020-06-08","close":189.3854},{"date":"2020-06-09","close":185.8274},{"date":"2020-06-10","close":184.7658},{"date":"2020-06-11","close":172.7815},{"date":"2020-06-12","close":174.0249},{"date":"2020-06-15","close":176.0812},{"date":"2020-06-16","close":178.0132},{"date":"2020-06-17","close":183.5702},{"date":"2020-06-18","close":182.6711},{"date":"2020-06-19","close":178.6541},{"date":"2020-06-22","close":180.5574},{"date":"2020-06-23","close":180.7774},{"date":"2020-06-24","close":179.3618},{"date":"2020-06-25","close":185.9231},{"date":"2020-06-26","close":181.7434},{"date":"2020-06-29","close":180.0218},{"date":"2020-06-30","close":184.211},{"date":"2020-07-01","close":182.8146},{"date":"2020-07-02","close":183.1111},{"date":"2020-07-06","close":184.3067},{"date":"2020-07-07","close":184.0771},{"date":"2020-07-08","close":187.023},{"date":"2020-07-09","close":185.99},{"date":"2020-07-10","close":188.955},{"date":"2020-07-13","close":188.4768},{"date":"2020-07-14","close":190.3801},{"date":"2020-07-15","close":192.2356},{"date":"2020-07-16","close":193.8424},{"date":"2020-07-17","close":194.7893},{"date":"2020-07-20","close":195.0188},{"date":"2020-07-21","close":197.2378},{"date":"2020-07-22","close":198.8063},{"date":"2020-07-23","close":198.3377},{"date":"2020-07-24","close":198.1464},{"date":"2020-07-27","close":198.0029},{"date":"2020-07-28","close":196.7787},{"date":"2020-07-29","close":196.8361},{"date":"2020-07-30","close":198.3951},{"date":"2020-07-31","close":196.6986},{"date":"2020-08-03","close":191.9158},{"date":"2020-08-04","close":191.3503},{"date":"2020-08-05","close":190.2864},{"date":"2020-08-06","close":187.4876},{"date":"2020-08-07","close":187.3247},{"date":"2020-08-10","close":184.8326},{"date":"2020-08-11","close":185.5132},{"date":"2020-08-12","close":184.1521},{"date":"2020-08-13","close":186.5866},{"date":"2020-08-14","close":189.0116},{"date":"2020-08-17","close":188.5515},{"date":"2020-08-18","close":188.264},{"date":"2020-08-19","close":189.3662},{"date":"2020-08-20","close":188.8295},{"date":"2020-08-21","close":185.5994},{"date":"2020-08-24","close":182.2735},{"date":"2020-08-25","close":184.3821},{"date":"2020-08-26","close":187.3247},{"date":"2020-08-27","close":191.2928},{"date":"2020-08-28","close":191.8008},{"date":"2020-08-31","close":191.6858},{"date":"2020-09-01","close":194.2353},{"date":"2020-09-02","close":201.0213},{"date":"2020-09-03","close":195.3854},{"date":"2020-09-04","close":194.3216},{"date":"2020-09-08","close":189.7784},{"date":"2020-09-09","close":195.1746},{"date":"2020-09-10","close":193.6602},{"date":"2020-09-11","close":193.1714},{"date":"2020-09-14","close":193.5739},{"date":"2020-09-15","close":193.6123},{"date":"2020-09-16","close":194.1203},{"date":"2020-09-17","close":193.296},{"date":"2020-09-18","close":192.6538},{"date":"2020-09-21","close":190.9285},{"date":"2020-09-22","close":191.6666},{"date":"2020-09-23","close":192.0883},{"date":"2020-09-24","close":187.5547},{"date":"2020-09-25","close":188.2065},{"date":"2020-09-28","close":194.9829},{"date":"2020-09-29","close":196.574},{"date":"2020-09-30","close":197.7337},{"date":"2020-10-01","close":197.6187},{"date":"2020-10-02","close":196.9861},{"date":"2020-10-05","close":197.935},{"date":"2020-10-06","close":197.1107},{"date":"2020-10-07","close":199.7178},{"date":"2020-10-08","close":199.4302},{"date":"2020-10-09","close":200.5037},{"date":"2020-10-12","close":205.6124},{"date":"2020-10-13","close":202.1331},{"date":"2020-10-14","close":201.3664},{"date":"2020-10-15","close":203.9447},{"date":"2020-10-16","close":204.0405},{"date":"2020-10-19","close":200.5037},{"date":"2020-10-20","close":197.7912},{"date":"2020-10-21","close":197.8679},{"date":"2020-10-22","close":198.8551},{"date":"2020-10-23","close":198.7018},{"date":"2020-10-26","close":193.7752},{"date":"2020-10-27","close":191.1969},{"date":"2020-10-28","close":186.6154},{"date":"2020-10-29","close":179.0434},{"date":"2020-10-30","close":176.8046},{"date":"2020-11-02","close":173.5666},{"date":"2020-11-03","close":172.9133},{"date":"2020-11-04","close":176.2955},{"date":"2020-11-05","close":178.121},{"date":"2020-11-06","close":182.8964},{"date":"2020-11-09","close":185.3562},{"date":"2020-11-10","close":192.2454},{"date":"2020-11-11","close":193.5329},{"date":"2020-11-12","close":192.1301},{"date":"2020-11-13","close":196.4347},{"date":"2020-11-16","close":199.8841},{"date":"2020-11-17","close":199.077},{"date":"2020-11-18","close":195.397},{"date":"2020-11-19","close":194.9742},{"date":"2020-11-20","close":190.8906},{"date":"2020-11-23","close":195.224},{"date":"2020-11-24","close":199.788},{"date":"2020-11-25","close":199.9225},{"date":"2020-11-27","close":198.4909},{"date":"2020-11-30","close":196.8671},{"date":"2020-12-01","close":202.4399},{"date":"2020-12-02","close":200.893},{"date":"2020-12-03","close":201.9499},{"date":"2020-12-04","close":203.3143},{"date":"2020-12-07","close":199.0866},{"date":"2020-12-08","close":201.383},{"date":"2020-12-09","close":198.9425},{"date":"2020-12-10","close":198.1642},{"date":"2020-12-11","close":196.1176},{"date":"2020-12-14","close":195.9735},{"date":"2020-12-15","close":199.8841},{"date":"2020-12-16","close":201.0179},{"date":"2020-12-17","close":203.026},{"date":"2020-12-18","close":197.4436},{"date":"2020-12-21","close":200.9603},{"date":"2020-12-22","close":201.0371},{"date":"2020-12-23","close":199.7592},{"date":"2020-12-24","close":202.3631},{"date":"2020-12-28","close":198.7311},{"date":"2020-12-29","close":198.808},{"date":"2020-12-30","close":198.6158},{"date":"2020-12-31","close":202.9973},{"date":"2021-01-04","close":196.5404},{"date":"2021-01-05","close":196.3001},{"date":"2021-01-06","close":198.6831},{"date":"2021-01-07","close":198.4717},{"date":"2021-01-08","close":197.1841},{"date":"2021-01-11","close":194.2151},{"date":"2021-01-12","close":194.5514},{"date":"2021-01-13","close":198.7983},{"date":"2021-01-14","close":198.5293},{"date":"2021-01-15","close":199.788},{"date":"2021-01-19","close":200.9699},{"date":"2021-01-20","close":203.641},{"date":"2021-01-21","close":201.2677},{"date":"2021-01-22","close":198.3756},{"date":"2021-01-25","close":200.4894},{"date":"2021-01-26","close":201.7385},{"date":"2021-01-27","close":198.7023},{"date":"2021-01-28","close":198.4717},{"date":"2021-01-29","close":195.5827},{"date":"2021-02-01","close":199.0302},{"date":"2021-02-02","close":202.4006},{"date":"2021-02-03","close":197.6724},{"date":"2021-02-04","close":200.3976},{"date":"2021-02-05","close":214.958},{"date":"2021-02-08","close":217.2884},{"date":"2021-02-09","close":219.9944},{"date":"2021-02-10","close":218.1648},{"date":"2021-02-11","close":220.8226},{"date":"2021-02-12","close":219.5996},{"date":"2021-02-16","close":218.6944},{"date":"2021-02-17","close":220.7167},{"date":"2021-02-18","close":218.8485},{"date":"2021-02-19","close":219.8885},{"date":"2021-02-22","close":220.2545},{"date":"2021-02-23","close":222.7197},{"date":"2021-02-24","close":225.0501},{"date":"2021-02-25","close":222.4116},{"date":"2021-02-26","close":219.2818},{"date":"2021-03-01","close":223.9042},{"date":"2021-03-02","close":223.9234},{"date":"2021-03-03","close":219.5707},{"date":"2021-03-04","close":217.6736},{"date":"2021-03-05","close":224.1449},{"date":"2021-03-08","close":221.487},{"date":"2021-03-09","close":222.9315},{"date":"2021-03-10","close":221.2463},{"date":"2021-03-11","close":219.5611},{"date":"2021-03-12","close":219.5611},{"date":"2021-03-15","close":217.1536},{"date":"2021-03-16","close":218.3574},{"date":"2021-03-17","close":217.4329},{"date":"2021-03-18","close":216.2291},{"date":"2021-03-19","close":214.6498},{"date":"2021-03-22","close":215.1313},{"date":"2021-03-23","close":215.6899},{"date":"2021-03-24","close":216.8743},{"date":"2021-03-25","close":216.701},{"date":"2021-03-26","close":219.8596},{"date":"2021-03-29","close":224.9827},{"date":"2021-03-30","close":223.4997},{"date":"2021-03-31","close":221.593},{"date":"2021-04-01","close":223.2204},{"date":"2021-04-05","close":225.3197},{"date":"2021-04-06","close":225.5508},{"date":"2021-04-07","close":227.525},{"date":"2021-04-08","close":226.302},{"date":"2021-04-09","close":228.228},{"date":"2021-04-12","close":229.9902},{"date":"2021-04-13","close":230.385},{"date":"2021-04-14","close":226.1768},{"date":"2021-04-15","close":227.7465},{"date":"2021-04-16","close":230.2695},{"date":"2021-04-19","close":227.1013},{"date":"2021-04-20","close":226.1287},{"date":"2021-04-21","close":224.8575},{"date":"2021-04-22","close":222.5945},{"date":"2021-04-23","close":222.3441},{"date":"2021-04-26","close":221.0248},{"date":"2021-04-27","close":225.1367},{"date":"2021-04-28","close":229.5569},{"date":"2021-04-29","close":230.414},{"date":"2021-04-30","close":242.6507},{"date":"2021-05-03","close":243.6351},{"date":"2021-05-04","close":245.0537},{"date":"2021-05-05","close":245.4686},{"date":"2021-05-06","close":247.6593},{"date":"2021-05-07","close":249.4832},{"date":"2021-05-10","close":249.4157},{"date":"2021-05-11","close":245.237},{"date":"2021-05-12","close":240.9908},{"date":"2021-05-13","close":243.1911},{"date":"2021-05-14","close":245.3528},{"date":"2021-05-17","close":246.2793},{"date":"2021-05-18","close":245.3239},{"date":"2021-05-19","close":243.4131},{"date":"2021-05-20","close":245.7485},{"date":"2021-05-21","close":244.3588},{"date":"2021-05-24","close":244.3299},{"date":"2021-05-25","close":243.4903},{"date":"2021-05-26","close":242.3129},{"date":"2021-05-27","close":245.0054},{"date":"2021-05-28","close":244.5132},{"date":"2021-06-01","close":244.3878},{"date":"2021-06-02","close":244.1079},{"date":"2021-06-03","close":242.7182},{"date":"2021-06-04","close":242.2454},{"date":"2021-06-07","close":238.8678},{"date":"2021-06-08","close":236.2428},{"date":"2021-06-09","close":237.1596},{"date":"2021-06-10","close":240.7206},{"date":"2021-06-11","close":241.3672},{"date":"2021-06-14","close":241.319},{"date":"2021-06-15","close":243.0174},{"date":"2021-06-16","close":235.5673},{"date":"2021-06-17","close":224.7009},{"date":"2021-06-18","close":222.0567},{"date":"2021-06-21","close":225.8204},{"date":"2021-06-22","close":225.3957},{"date":"2021-06-23","close":227.3065},{"date":"2021-06-24","close":230.1438},{"date":"2021-06-25","close":235.1909},{"date":"2021-06-28","close":232.5081},{"date":"2021-06-29","close":234.4092},{"date":"2021-06-30","close":230.414},{"date":"2021-07-01","close":230.3367},{"date":"2021-07-02","close":231.215},{"date":"2021-07-06","close":229.4103},{"date":"2021-07-07","close":230.6938},{"date":"2021-07-08","close":226.9881},{"date":"2021-07-09","close":228.0496},{"date":"2021-07-12","close":224.6526},{"date":"2021-07-13","close":223.5428},{"date":"2021-07-14","close":222.3751},{"date":"2021-07-15","close":223.1761},{"date":"2021-07-16","close":223.6297},{"date":"2021-07-19","close":218.8624},{"date":"2021-07-20","close":220.7925},{"date":"2021-07-21","close":222.018},{"date":"2021-07-22","close":224.3824},{"date":"2021-07-23","close":224.3535},{"date":"2021-07-26","close":242.7665},{"date":"2021-07-27","close":250.5061},{"date":"2021-07-28","close":253.1215},{"date":"2021-07-29","close":254.5497},{"date":"2021-07-30","close":251.4266},{"date":"2021-08-02","close":251.3395},{"date":"2021-08-03","close":255.3233},{"date":"2021-08-04","close":250.8271},{"date":"2021-08-05","close":253.7182},{"date":"2021-08-06","close":252.8673},{"date":"2021-08-09","close":255.1105},{"date":"2021-08-10","close":258.5141},{"date":"2021-08-11","close":264.1319},{"date":"2021-08-12","close":265.9012},{"date":"2021-08-13","close":268.0671},{"date":"2021-08-16","close":270.4168},{"date":"2021-08-17","close":271.5093},{"date":"2021-08-18","close":267.516},{"date":"2021-08-19","close":266.9359},{"date":"2021-08-20","close":270.1266},{"date":"2021-08-23","close":269.2952},{"date":"2021-08-24","close":270.2427},{"date":"2021-08-25","close":271.6738},{"date":"2021-08-26","close":271.7995},{"date":"2021-08-27","close":275.6962},{"date":"2021-08-30","close":275.8991},{"date":"2021-08-31","close":277.3689},{"date":"2021-09-01","close":278.8483},{"date":"2021-09-02","close":280.9561},{"date":"2021-09-03","close":281.7877},{"date":"2021-09-07","close":278.4518},{"date":"2021-09-08","close":278.6065},{"date":"2021-09-09","close":282.7062},{"date":"2021-09-10","close":282.6288},{"date":"2021-09-13","close":282.8706},{"date":"2021-09-14","close":282.0391},{"date":"2021-09-15","close":283.9439},{"date":"2021-09-16","close":282.4645},{"date":"2021-09-17","close":279.6605},{"date":"2021-09-20","close":278.4808},{"date":"2021-09-21","close":281.3042},{"date":"2021-09-22","close":289.1845},{"date":"2021-09-23","close":288.4207},{"date":"2021-09-24","close":289.2716},{"date":"2021-09-27","close":284.2727},{"date":"2021-09-28","close":279.6798},{"date":"2021-09-29","close":281.6136},{"date":"2021-09-30","close":276.3149},{"date":"2021-10-01","close":281.4492},{"date":"2021-10-04","close":275.8412},{"date":"2021-10-05","close":282.5322},{"date":"2021-10-06","close":281.2075},{"date":"2021-10-07","close":283.5765},{"date":"2021-10-08","close":284.756},{"date":"2021-10-11","close":285.3943},{"date":"2021-10-12","close":288.8365},{"date":"2021-10-13","close":290.722},{"date":"2021-10-14","close":298.1478},{"date":"2021-10-15","close":299.0664},{"date":"2021-10-18","close":295.7693},{"date":"2021-10-19","close":299.2791},{"date":"2021-10-20","close":303.5047},{"date":"2021-10-21","close":308.8419},{"date":"2021-10-22","close":310.2053},{"date":"2021-10-25","close":309.5187},{"date":"2021-10-26","close":309.6444},{"date":"2021-10-27","close":306.386},{"date":"2021-10-28","close":310.4566},{"date":"2021-10-29","close":309.8272},{"date":"2021-11-01","close":297.1501},{"date":"2021-11-02","close":295.0681},{"date":"2021-11-03","close":285.5868},{"date":"2021-11-04","close":280.8511},{"date":"2021-11-05","close":279.4275},{"date":"2021-11-08","close":287.2526},{"date":"2021-11-09","close":288.1435},{"date":"2021-11-10","close":288.3275},{"date":"2021-11-11","close":289.819},{"date":"2021-11-12","close":290.8649},{"date":"2021-11-15","close":290.9617},{"date":"2021-11-16","close":293.3248},{"date":"2021-11-17","close":290.3516},{"date":"2021-11-18","close":285.5287},{"date":"2021-11-19","close":287.4269},{"date":"2021-11-22","close":289.112},{"date":"2021-11-23","close":287.6302},{"date":"2021-11-24","close":289.296},{"date":"2021-11-26","close":284.8315},{"date":"2021-11-29","close":287.33},{"date":"2021-11-30","close":286.4391},{"date":"2021-12-01","close":281.9261},{"date":"2021-12-02","close":287.9207},{"date":"2021-12-03","close":283.6499},{"date":"2021-12-06","close":288.0951},{"date":"2021-12-07","close":291.2232},{"date":"2021-12-08","close":291.446},{"date":"2021-12-09","close":286.1776},{"date":"2021-12-10","close":284.4731},{"date":"2021-12-13","close":284.5409},{"date":"2021-12-14","close":284.8701},{"date":"2021-12-15","close":286.5746},{"date":"2021-12-16","close":285.8193},{"date":"2021-12-17","close":283.156},{"date":"2021-12-20","close":281.3546},{"date":"2021-12-21","close":283.9792},{"date":"2021-12-22","close":284.7443},{"date":"2021-12-23","close":283.1851},{"date":"2021-12-27","close":289.0151},{"date":"2021-12-28","close":287.6302},{"date":"2021-12-29","close":291.1942},{"date":"2021-12-30","close":290.371},{"date":"2021-12-31","close":291.0779},{"date":"2022-01-03","close":283.9889},{"date":"2022-01-04","close":284.9864},{"date":"2022-01-05","close":283.7565},{"date":"2022-01-06","close":281.3353},{"date":"2022-01-07","close":273.8589},{"date":"2022-01-10","close":273.1034},{"date":"2022-01-11","close":278.6237},{"date":"2022-01-12","close":278.6237},{"date":"2022-01-13","close":271.583},{"date":"2022-01-14","close":264.8233},{"date":"2022-01-18","close":264.0775},{"date":"2022-01-19","close":262.0922},{"date":"2022-01-20","close":261.7242},{"date":"2022-01-21","close":258.015},{"date":"2022-01-24","close":265.0169},{"date":"2022-01-25","close":259.2643},{"date":"2022-01-26","close":259.2449},{"date":"2022-01-27","close":253.6182},{"date":"2022-01-28","close":261.6564},{"date":"2022-01-31","close":268.2252},{"date":"2022-02-01","close":268.5842},{"date":"2022-02-02","close":270.3501},{"date":"2022-02-03","close":268.2834},{"date":"2022-02-04","close":282.6533},{"date":"2022-02-07","close":277.6175},{"date":"2022-02-08","close":279.3543},{"date":"2022-02-09","close":285.0402},{"date":"2022-02-10","close":278.743},{"date":"2022-02-11","close":274.9977},{"date":"2022-02-14","close":271.563},{"date":"2022-02-15","close":276.0651},{"date":"2022-02-16","close":276.5793},{"date":"2022-02-17","close":272.6885},{"date":"2022-02-18","close":275.3665},{"date":"2022-02-22","close":276.8122},{"date":"2022-02-23","close":271.9219},{"date":"2022-02-24","close":279.5678},{"date":"2022-02-25","close":284.2446},{"date":"2022-02-28","close":283.4586},{"date":"2022-03-01","close":281.227},{"date":"2022-03-02","close":284.1378},{"date":"2022-03-03","close":285.4672},{"date":"2022-03-04","close":285.011},{"date":"2022-03-07","close":279.8104},{"date":"2022-03-08","close":268.7006},{"date":"2022-03-09","close":282.3525},{"date":"2022-03-10","close":284.8752},{"date":"2022-03-11","close":286.5538},{"date":"2022-03-14","close":288.4265},{"date":"2022-03-15","close":298.4786},{"date":"2022-03-16","close":300.3222},{"date":"2022-03-17","close":306.5417},{"date":"2022-03-18","close":308.9188},{"date":"2022-03-21","close":308.4531},{"date":"2022-03-22","close":305.8722},{"date":"2022-03-23","close":304.4459},{"date":"2022-03-24","close":307.9389},{"date":"2022-03-25","close":313.3434},{"date":"2022-03-28","close":316.5258},{"date":"2022-03-29","close":316.293},{"date":"2022-03-30","close":316.6909},{"date":"2022-03-31","close":315.9534},{"date":"2022-04-01","close":319.0583},{"date":"2022-04-04","close":317.0208},{"date":"2022-04-05","close":316.2833},{"date":"2022-04-06","close":320.6399},{"date":"2022-04-07","close":323.5798},{"date":"2022-04-08","close":323.5993},{"date":"2022-04-11","close":323.6963},{"date":"2022-04-12","close":319.5047},{"date":"2022-04-13","close":320.2906},{"date":"2022-04-14","close":318.5052},{"date":"2022-04-18","close":319.2719},{"date":"2022-04-19","close":320.9601},{"date":"2022-04-20","close":323.3179},{"date":"2022-04-21","close":323.5508},{"date":"2022-04-22","close":312.082},{"date":"2022-04-25","close":311.888},{"date":"2022-04-26","close":301.0498},{"date":"2022-04-27","close":301.9716},{"date":"2022-04-28","close":308.5502},{"date":"2022-04-29","close":279.9249},{"date":"2022-05-02","close":274.2193},{"date":"2022-05-03","close":276.5812},{"date":"2022-05-04","close":283.9198},{"date":"2022-05-05","close":278.5252},{"date":"2022-05-06","close":278.2725},{"date":"2022-05-09","close":267.3862},{"date":"2022-05-10","close":271.3616},{"date":"2022-05-11","close":267.3473},{"date":"2022-05-12","close":268.0179},{"date":"2022-05-13","close":272.7418},{"date":"2022-05-16","close":270.0398},{"date":"2022-05-17","close":271.2158},{"date":"2022-05-18","close":261.943},{"date":"2022-05-19","close":259.1923},{"date":"2022-05-20","close":255.3528},{"date":"2022-05-23","close":259.0173},{"date":"2022-05-24","close":260.6309},{"date":"2022-05-25","close":257.812},{"date":"2022-05-26","close":265.102},{"date":"2022-05-27","close":273.7916},{"date":"2022-05-31","close":267.95},{"date":"2022-06-01","close":263.0122},{"date":"2022-06-02","close":270.8271},{"date":"2022-06-03","close":261.0585},{"date":"2022-06-06","close":264.2759},{"date":"2022-06-07","close":263.0414},{"date":"2022-06-08","close":259.3283},{"date":"2022-06-09","close":251.8537},{"date":"2022-06-10","close":246.5369},{"date":"2022-06-13","close":246.0412},{"date":"2022-06-14","close":244.0972},{"date":"2022-06-15","close":246.0412},{"date":"2022-06-16","close":241.5408},{"date":"2022-06-17","close":244.6026},{"date":"2022-06-21","close":247.6255},{"date":"2022-06-22","close":249.8514},{"date":"2022-06-23","close":256.597},{"date":"2022-06-24","close":264.1299},{"date":"2022-06-27","close":263.9161},{"date":"2022-06-28","close":258.2203},{"date":"2022-06-29","close":261.3501},{"date":"2022-06-30","close":262.1276},{"date":"2022-07-01","close":266.2489},{"date":"2022-07-05","close":268.2415},{"date":"2022-07-06","close":271.7795},{"date":"2022-07-07","close":266.6183},{"date":"2022-07-08","close":266.6862},{"date":"2022-07-11","close":266.3656},{"date":"2022-07-12","close":262.983},{"date":"2022-07-13","close":261.8944},{"date":"2022-07-14","close":261.0682},{"date":"2022-07-15","close":263.9939},{"date":"2022-07-18","close":259.6199},{"date":"2022-07-19","close":267.9694},{"date":"2022-07-20","close":267.5611},{"date":"2022-07-21","close":272.8099},{"date":"2022-07-22","close":271.663},{"date":"2022-07-25","close":273.2861},{"date":"2022-07-26","close":271.42},{"date":"2022-07-27","close":278.049},{"date":"2022-07-28","close":284.5613},{"date":"2022-07-29","close":283.4317},{"date":"2022-08-01","close":273.0114},{"date":"2022-08-02","close":272.9334},{"date":"2022-08-03","close":278.5526},{"date":"2022-08-04","close":278.28},{"date":"2022-08-05","close":280.0134},{"date":"2022-08-08","close":282.2533},{"date":"2022-08-09","close":285.7495},{"date":"2022-08-10","close":289.937},{"date":"2022-08-11","close":288.9339},{"date":"2022-08-12","close":293.5988},{"date":"2022-08-15","close":292.8196},{"date":"2022-08-16","close":293.1313},{"date":"2022-08-17","close":292.547},{"date":"2022-08-18","close":294.6602},{"date":"2022-08-19","close":292.0309},{"date":"2022-08-22","close":285.097},{"date":"2022-08-23","close":279.1954},{"date":"2022-08-24","close":279.8089},{"date":"2022-08-25","close":282.6526},{"date":"2022-08-26","close":278.3968},{"date":"2022-08-29","close":275.5045},{"date":"2022-08-30","close":274.7448},{"date":"2022-08-31","close":271.9597},{"date":"2022-09-01","close":273.4398},{"date":"2022-09-02","close":271.0637},{"date":"2022-09-06","close":273.8781},{"date":"2022-09-07","close":281.0262},{"date":"2022-09-08","close":283.344},{"date":"2022-09-09","close":284.4542},{"date":"2022-09-12","close":286.324},{"date":"2022-09-13","close":276.6147},{"date":"2022-09-14","close":276.3517},{"date":"2022-09-15","close":272.8068},{"date":"2022-09-16","close":269.8755},{"date":"2022-09-19","close":271.424},{"date":"2022-09-20","close":268.9991},{"date":"2022-09-21","close":265.8535},{"date":"2022-09-22","close":265.1036},{"date":"2022-09-23","close":266.7592},{"date":"2022-09-26","close":262.7761},{"date":"2022-09-27","close":263.8863},{"date":"2022-09-28","close":268.0739},{"date":"2022-09-29","close":263.8669},{"date":"2022-09-30","close":260.8673},{"date":"2022-10-03","close":268.3855},{"date":"2022-10-04","close":276.8873},{"date":"2022-10-05","close":275.3876},{"date":"2022-10-06","close":273.3814},{"date":"2022-10-07","close":265.9704},{"date":"2022-10-10","close":272.281},{"date":"2022-10-11","close":269.0089},{"date":"2022-10-12","close":266.7105},{"date":"2022-10-13","close":274.141},{"date":"2022-10-14","close":263.7305},{"date":"2022-10-17","close":270.2553},{"date":"2022-10-18","close":273.0017},{"date":"2022-10-19","close":273.5859},{"date":"2022-10-20","close":266.5645},{"date":"2022-10-21","close":272.7971},{"date":"2022-10-24","close":277.0724},{"date":"2022-10-25","close":272.6803},{"date":"2022-10-26","close":269.8853},{"date":"2022-10-27","close":274.9396},{"date":"2022-10-28","close":281.6398},{"date":"2022-10-31","close":274.6631},{"date":"2022-11-01","close":277.5905},{"date":"2022-11-02","close":272.3604},{"date":"2022-11-03","close":269.6869},{"date":"2022-11-04","close":272.9263},{"date":"2022-11-07","close":280.1371},{"date":"2022-11-08","close":279.8249},{"date":"2022-11-09","close":274.2826},{"date":"2022-11-10","close":289.192},{"date":"2022-11-11","close":285.894},{"date":"2022-11-14","close":284.2548},{"date":"2022-11-15","close":284.8109},{"date":"2022-11-16","close":286.3429},{"date":"2022-11-17","close":288.6066},{"date":"2022-11-18","close":294.0123},{"date":"2022-11-21","close":294.383},{"date":"2022-11-22","close":296.4223},{"date":"2022-11-23","close":296.8614},{"date":"2022-11-25","close":299.6325},{"date":"2022-11-28","close":297.8665},{"date":"2022-11-29","close":295.3881},{"date":"2022-11-30","close":300.8035},{"date":"2022-12-01","close":295.7198},{"date":"2022-12-02","close":299.3398},{"date":"2022-12-05","close":301.2523},{"date":"2022-12-06","close":300.4912},{"date":"2022-12-07","close":296.7639},{"date":"2022-12-08","close":299.135},{"date":"2022-12-09","close":298.2665},{"date":"2022-12-12","close":300.1399},{"date":"2022-12-13","close":302.472},{"date":"2022-12-14","close":298.7154},{"date":"2022-12-15","close":296.2955},{"date":"2022-12-16","close":291.5143},{"date":"2022-12-19","close":289.8555},{"date":"2022-12-20","close":290.5873},{"date":"2022-12-21","close":295.6807},{"date":"2022-12-22","close":292.8706},{"date":"2022-12-23","close":293.2999},{"date":"2022-12-27","close":293.6707},{"date":"2022-12-28","close":292.2461},{"date":"2022-12-29","close":296.0223},{"date":"2022-12-30","close":292.8608},{"date":"2023-01-03","close":292.1584},{"date":"2023-01-04","close":295.3783},{"date":"2023-01-05","close":293.0658},{"date":"2023-01-06","close":299.8765},{"date":"2023-01-09","close":298.9007},{"date":"2023-01-10","close":299.8765},{"date":"2023-01-11","close":304.6187},{"date":"2023-01-12","close":308.2094},{"date":"2023-01-13","close":309.4778},{"date":"2023-01-17","close":309.2534},{"date":"2023-01-18","close":306.4725},{"date":"2023-01-19","close":311.2245},{"date":"2023-01-20","close":317.5082},{"date":"2023-01-23","close":318.0839},{"date":"2023-01-24","close":316.474},{"date":"2023-01-25","close":315.0884},{"date":"2023-01-26","close":316.9619},{"date":"2023-01-27","close":311.5562},{"date":"2023-01-30","close":309.8389},{"date":"2023-01-31","close":311.5005},{"date":"2023-02-01","close":312.1848},{"date":"2023-02-02","close":315.7232},{"date":"2023-02-03","close":306.5741},{"date":"2023-02-06","close":310.572},{"date":"2023-02-07","close":312.5953},{"date":"2023-02-08","close":312.4096},{"date":"2023-02-09","close":310.2299},{"date":"2023-02-10","close":310.6599},{"date":"2023-02-13","close":314.1886},{"date":"2023-02-14","close":305.4012},{"date":"2023-02-15","close":307.9719},{"date":"2023-02-16","close":303.2605},{"date":"2023-02-17","close":303.2801},{"date":"2023-02-21","close":297.8159},{"date":"2023-02-22","close":298.0016},{"date":"2023-02-23","close":297.6205},{"date":"2023-02-24","close":296.1445},{"date":"2023-02-27","close":295.773},{"date":"2023-02-28","close":297.2002},{"date":"2023-03-01","close":294.9128},{"date":"2023-03-02","close":294.9911},{"date":"2023-03-03","close":297.2197},{"date":"2023-03-06","close":298.4513},{"date":"2023-03-07","close":294.776},{"date":"2023-03-08","close":294.0038},{"date":"2023-03-09","close":290.0842},{"date":"2023-03-10","close":287.6112},{"date":"2023-03-13","close":286.8292},{"date":"2023-03-14","close":285.9788},{"date":"2023-03-15","close":279.4102},{"date":"2023-03-16","close":292.2834},{"date":"2023-03-17","close":289.9082},{"date":"2023-03-20","close":293.7008},{"date":"2023-03-21","close":297.9626},{"date":"2023-03-22","close":294.7174},{"date":"2023-03-23","close":296.164},{"date":"2023-03-24","close":302.1951},{"date":"2023-03-27","close":302.1951},{"date":"2023-03-28","close":302.0386},{"date":"2023-03-29","close":305.6455},{"date":"2023-03-30","close":305.9485},{"date":"2023-03-31","close":308.1869},{"date":"2023-04-03","close":309.9366},{"date":"2023-04-04","close":311.6667},{"date":"2023-04-05","close":314.3157},{"date":"2023-04-06","close":314.7946},{"date":"2023-04-10","close":312.742},{"date":"2023-04-11","close":313.6706},{"date":"2023-04-12","close":314.5111},{"date":"2023-04-13","close":317.6684},{"date":"2023-04-14","close":317.1699},{"date":"2023-04-17","close":322.3799},{"date":"2023-04-18","close":324.3934},{"date":"2023-04-19","close":321.6565},{"date":"2023-04-20","close":325.5664},{"date":"2023-04-21","close":326.0844},{"date":"2023-04-24","close":324.1099},{"date":"2023-04-25","close":322.937},{"date":"2023-04-26","close":319.985},{"date":"2023-04-27","close":325.3611},{"date":"2023-04-28","close":318.4425},{"date":"2023-05-01","close":316.7287},{"date":"2023-05-02","close":314.261},{"date":"2023-05-03","close":313.7028},{"date":"2023-05-04","close":314.0553},{"date":"2023-05-05","close":321.5958},{"date":"2023-05-08","close":325.6402},{"date":"2023-05-09","close":327.9807},{"date":"2023-05-10","close":326.8448},{"date":"2023-05-11","close":328.2744},{"date":"2023-05-12","close":329.2048},{"date":"2023-05-15","close":327.5106},{"date":"2023-05-16","close":324.0832},{"date":"2023-05-17","close":315.5536},{"date":"2023-05-18","close":317.5122},{"date":"2023-05-19","close":320.3423},{"date":"2023-05-22","close":318.9224},{"date":"2023-05-23","close":307.8859},{"date":"2023-05-24","close":305.5453},{"date":"2023-05-25","close":304.7424},{"date":"2023-05-26","close":304.2331},{"date":"2023-05-30","close":305.3984},{"date":"2023-05-31","close":301.9024},{"date":"2023-06-01","close":305.565},{"date":"2023-06-02","close":307.2982},{"date":"2023-06-05","close":305.8979},{"date":"2023-06-06","close":305.9077},{"date":"2023-06-07","close":305.8},{"date":"2023-06-08","close":306.4072},{"date":"2023-06-09","close":307.8076},{"date":"2023-06-12","close":311.47},{"date":"2023-06-13","close":312.3123},{"date":"2023-06-14","close":316.2783},{"date":"2023-06-15","close":324.2007},{"date":"2023-06-16","close":322.5555},{"date":"2023-06-20","close":322.1344},{"date":"2023-06-21","close":323.0157},{"date":"2023-06-22","close":326.4824},{"date":"2023-06-23","close":324.563},{"date":"2023-06-26","close":323.5446},{"date":"2023-06-27","close":326.7272},{"date":"2023-06-28","close":326.6782},{"date":"2023-06-29","close":335.0315},{"date":"2023-06-30","close":338.0477},{"date":"2023-07-03","close":331.6726},{"date":"2023-07-05","close":331.4474},{"date":"2023-07-06","close":330.1449},{"date":"2023-07-07","close":328.4605},{"date":"2023-07-10","close":330.5267},{"date":"2023-07-11","close":332.1916},{"date":"2023-07-12","close":328.8718},{"date":"2023-07-13","close":329.8707},{"date":"2023-07-14","close":329.5377},{"date":"2023-07-17","close":330.4974},{"date":"2023-07-18","close":327.726},{"date":"2023-07-19","close":325.699},{"date":"2023-07-20","close":332.5735},{"date":"2023-07-21","close":333.8368},{"date":"2023-07-24","close":335.4721},{"date":"2023-07-25","close":336.0989},{"date":"2023-07-26","close":334.1795},{"date":"2023-07-27","close":330.0764},{"date":"2023-07-28","close":313.1936},{"date":"2023-07-31","close":312.5019},{"date":"2023-08-01","close":313.4732},{"date":"2023-08-02","close":317.2998},{"date":"2023-08-03","close":311.3441},{"date":"2023-08-04","close":309.1266},{"date":"2023-08-07","close":312.286},{"date":"2023-08-08","close":308.2239},{"date":"2023-08-09","close":310.8829},{"date":"2023-08-10","close":311.0399},{"date":"2023-08-11","close":314.7585},{"date":"2023-08-14","close":316.1911},{"date":"2023-08-15","close":311.5697},{"date":"2023-08-16","close":315.2295},{"date":"2023-08-17","close":312.9924},{"date":"2023-08-18","close":317.9571},{"date":"2023-08-21","close":317.653},{"date":"2023-08-22","close":317.3684},{"date":"2023-08-23","close":319.7232},{"date":"2023-08-24","close":320.8711},{"date":"2023-08-25","close":325.8163},{"date":"2023-08-28","close":325.2668},{"date":"2023-08-29","close":326.925},{"date":"2023-08-30","close":328.3281},{"date":"2023-08-31","close":327.1115},{"date":"2023-09-01","close":328.0435},{"date":"2023-09-05","close":323.2456},{"date":"2023-09-06","close":325.3944},{"date":"2023-09-07","close":328.0926},{"date":"2023-09-08","close":327.1703},{"date":"2023-09-11","close":326.876},{"date":"2023-09-12","close":328.6813},{"date":"2023-09-13","close":329.0247},{"date":"2023-09-14","close":332.3705},{"date":"2023-09-15","close":329.8293},{"date":"2023-09-18","close":332.9297},{"date":"2023-09-19","close":334.9411},{"date":"2023-09-20","close":335.5789},{"date":"2023-09-21","close":331.8406},{"date":"2023-09-22","close":329.6919},{"date":"2023-09-25","close":329.2111},{"date":"2023-09-26","close":325.0902},{"date":"2023-09-27","close":323.7068},{"date":"2023-09-28","close":323.177},{"date":"2023-09-29","close":318.1141},{"date":"2023-10-02","close":315.308},{"date":"2023-10-03","close":313.0023},{"date":"2023-10-04","close":318.8401},{"date":"2023-10-05","close":319.7134},{"date":"2023-10-06","close":320.881},{"date":"2023-10-09","close":321.3716},{"date":"2023-10-10","close":319.3602},{"date":"2023-10-11","close":321.1557},{"date":"2023-10-12","close":318.3496},{"date":"2023-10-13","close":319.9587},{"date":"2023-10-16","close":321.5677},{"date":"2023-10-17","close":321.3716},{"date":"2023-10-18","close":318.8794},{"date":"2023-10-19","close":313.0709},{"date":"2023-10-20","close":308.2043},{"date":"2023-10-23","close":307.5764},{"date":"2023-10-24","close":313.748},{"date":"2023-10-25","close":313.6302},{"date":"2023-10-26","close":313.689},{"date":"2023-10-27","close":301.1006},{"date":"2023-10-30","close":302.9747},{"date":"2023-10-31","close":304.179},{"date":"2023-11-01","close":306.4893},{"date":"2023-11-02","close":315.829},{"date":"2023-11-03","close":317.8248},{"date":"2023-11-06","close":320.027},{"date":"2023-11-07","close":320.8332},{"date":"2023-11-08","close":322.0129},{"date":"2023-11-09","close":326.1814},{"date":"2023-11-10","close":328.4032},{"date":"2023-11-13","close":327.9805},{"date":"2023-11-14","close":327.6953},{"date":"2023-11-15","close":324.1365},{"date":"2023-11-16","close":328.0297},{"date":"2023-11-17","close":324.1758},{"date":"2023-11-20","close":325.6112},{"date":"2023-11-21","close":320.4301},{"date":"2023-11-22","close":323.4286},{"date":"2023-11-24","close":324.451},{"date":"2023-11-27","close":322.0129},{"date":"2023-11-28","close":317.697},{"date":"2023-11-29","close":316.6647},{"date":"2023-11-30","close":322.9468},{"date":"2023-12-01","close":321.2559},{"date":"2023-12-04","close":320.6071},{"date":"2023-12-05","close":316.8122},{"date":"2023-12-06","close":314.1872},{"date":"2023-12-07","close":316.2617},{"date":"2023-12-08","close":318.631},{"date":"2023-12-11","close":323.9005},{"date":"2023-12-12","close":326.8401},{"date":"2023-12-13","close":329.6616},{"date":"2023-12-14","close":312.6634},{"date":"2023-12-15","close":305.1916},{"date":"2023-12-18","close":308.7505},{"date":"2023-12-19","close":307.7281},{"date":"2023-12-20","close":289.1568},{"date":"2023-12-21","close":283.3269},{"date":"2023-12-22","close":286.7482},{"date":"2023-12-26","close":284.7033},{"date":"2023-12-27","close":284.9786},{"date":"2023-12-28","close":284.428},{"date":"2023-12-29","close":286.1092},{"date":"2024-01-02","close":283.1598},{"date":"2024-01-03","close":285.9814},{"date":"2024-01-04","close":285.8339},{"date":"2024-01-05","close":284.7033},{"date":"2024-01-08","close":290.5529},{"date":"2024-01-09","close":289.0192},{"date":"2024-01-10","close":294.2494},{"date":"2024-01-11","close":293.571},{"date":"2024-01-12","close":295.1736},{"date":"2024-01-16","close":295.2522},{"date":"2024-01-17","close":298.1426},{"date":"2024-01-18","close":302.0948},{"date":"2024-01-19","close":306.3222},{"date":"2024-01-22","close":301.2592},{"date":"2024-01-23","close":299.3224},{"date":"2024-01-24","close":298.9291},{"date":"2024-01-25","close":294.6525},{"date":"2024-01-26","close":296.8055},{"date":"2024-01-29","close":293.3548},{"date":"2024-01-30","close":293.7579},{"date":"2024-01-31","close":293.9992},{"date":"2024-02-01","close":295.546},{"date":"2024-02-02","close":288.0587},{"date":"2024-02-05","close":292.2062},{"date":"2024-02-06","close":296.3636},{"date":"2024-02-07","close":297.398},{"date":"2024-02-08","close":302.6194},{"date":"2024-02-09","close":307.9194},{"date":"2024-02-12","close":305.427},{"date":"2024-02-13","close":307.8998},{"date":"2024-02-14","close":303.8902},{"date":"2024-02-15","close":309.7026},{"date":"2024-02-16","close":306.619},{"date":"2024-02-20","close":310.8159},{"date":"2024-02-21","close":306.6584},{"date":"2024-02-22","close":310.6779},{"date":"2024-02-23","close":310.6385},{"date":"2024-02-26","close":309.7617},{"date":"2024-02-27","close":310.7074},{"date":"2024-02-28","close":312.9437},{"date":"2024-02-29","close":311.2986},{"date":"2024-03-01","close":309.5647},{"date":"2024-03-04","close":311.3183},{"date":"2024-03-05","close":310.5203},{"date":"2024-03-06","close":312.3822},{"date":"2024-03-07","close":311.9882},{"date":"2024-03-08","close":312.0472},{"date":"2024-03-11","close":313.2491},{"date":"2024-03-12","close":315.8302},{"date":"2024-03-13","close":315.5248},{"date":"2024-03-14","close":315.7219},{"date":"2024-03-15","close":314.254},{"date":"2024-03-18","close":315.0323},{"date":"2024-03-19","close":317.9779},{"date":"2024-03-20","close":321.2289},{"date":"2024-03-21","close":321.6722},{"date":"2024-03-22","close":321.9382},{"date":"2024-03-25","close":322.7164},{"date":"2024-03-26","close":325.0217},{"date":"2024-03-27","close":328.8342},{"date":"2024-03-28","close":328.7653},{"date":"2024-04-01","close":324.6966},{"date":"2024-04-02","close":324.7458},{"date":"2024-04-03","close":319.6526},{"date":"2024-04-04","close":310.0966},{"date":"2024-04-05","close":314.254},{"date":"2024-04-08","close":315.0913},{"date":"2024-04-09","close":314.6579},{"date":"2024-04-10","close":311.3083},{"date":"2024-04-11","close":306.3826},{"date":"2024-04-12","close":303.4272},{"date":"2024-04-15","close":300.649},{"date":"2024-04-16","close":299.5358},{"date":"2024-04-17","close":300.2649},{"date":"2024-04-18","close":304.1168},{"date":"2024-04-19","close":305.5847},{"date":"2024-04-22","close":306.4023},{"date":"2024-04-23","close":307.2298},{"date":"2024-04-24","close":304.2448},{"date":"2024-04-25","close":301.4568},{"date":"2024-04-26","close":280.7982},{"date":"2024-04-29","close":276.8674},{"date":"2024-04-30","close":278.4919},{"date":"2024-05-01","close":280.2694},{"date":"2024-05-02","close":276.5959},{"date":"2024-05-03","close":276.4774},{"date":"2024-05-06","close":281.9088},{"date":"2024-05-07","close":284.7528},{"date":"2024-05-08","close":280.2694},{"date":"2024-05-09","close":283.9924},{"date":"2024-05-10","close":289.4436},{"date":"2024-05-13","close":284.9799},{"date":"2024-05-14","close":284.3282},{"date":"2024-05-15","close":284.1998},{"date":"2024-05-16","close":288.377},{"date":"2024-05-17","close":288.8017},{"date":"2024-05-20","close":289.3053},{"date":"2024-05-21","close":286.3625},{"date":"2024-05-22","close":281.099},{"date":"2024-05-23","close":275.8157},{"date":"2024-05-24","close":277.2477},{"date":"2024-05-28","close":275.7762},{"date":"2024-05-29","close":272.3791},{"date":"2024-05-30","close":273.4555},{"date":"2024-05-31","close":278.1265},{"date":"2024-06-03","close":277.7513},{"date":"2024-06-04","close":280.9509},{"date":"2024-06-05","close":282.0173},{"date":"2024-06-06","close":282.1457},{"date":"2024-06-07","close":279.588},{"date":"2024-06-10","close":283.2814},{"date":"2024-06-11","close":290.0361},{"date":"2024-06-12","close":291.3001},{"date":"2024-06-13","close":291.7346},{"date":"2024-06-14","close":291.705},{"date":"2024-06-17","close":296.2673},{"date":"2024-06-18","close":294.0356},{"date":"2024-06-20","close":292.89},{"date":"2024-06-21","close":293.7491},{"date":"2024-06-24","close":294.7367},{"date":"2024-06-25","close":289.1671},{"date":"2024-06-26","close":285.1676},{"date":"2024-06-27","close":289.1472},{"date":"2024-06-28","close":289.9176},{"date":"2024-07-01","close":289.8287},{"date":"2024-07-02","close":291.8828},{"date":"2024-07-03","close":291.0927},{"date":"2024-07-05","close":292.1691},{"date":"2024-07-08","close":294.3911},{"date":"2024-07-09","close":289.5028},{"date":"2024-07-10","close":291.7247},{"date":"2024-07-11","close":293.0974},{"date":"2024-07-12","close":294.4108},{"date":"2024-07-15","close":293.601},{"date":"2024-07-16","close":294.0356},{"date":"2024-07-17","close":296.7019},{"date":"2024-07-18","close":295.9415},{"date":"2024-07-19","close":292.4753},{"date":"2024-07-22","close":295.3885},{"date":"2024-07-23","close":294.7071},{"date":"2024-07-24","close":294.4799},{"date":"2024-07-25","close":295.2206},{"date":"2024-07-26","close":318.9706},{"date":"2024-07-29","close":315.3068},{"date":"2024-07-30","close":324.6389},{"date":"2024-07-31","close":324.4118},{"date":"2024-08-01","close":324.397},{"date":"2024-08-02","close":326.762},{"date":"2024-08-05","close":321.6262},{"date":"2024-08-06","close":320.0231},{"date":"2024-08-07","close":322.5959},{"date":"2024-08-08","close":323.5261},{"date":"2024-08-09","close":326.0001},{"date":"2024-08-12","close":325.4261},{"date":"2024-08-13","close":324.1793},{"date":"2024-08-14","close":327.5437},{"date":"2024-08-15","close":327.999},{"date":"2024-08-16","close":328.5828},{"date":"2024-08-19","close":330.8885},{"date":"2024-08-20","close":333.214},{"date":"2024-08-21","close":334.54},{"date":"2024-08-22","close":336.0936},{"date":"2024-08-23","close":333.303},{"date":"2024-08-26","close":334.2035},{"date":"2024-08-27","close":336.7071},{"date":"2024-08-28","close":336.0045},{"date":"2024-08-29","close":339.8737},{"date":"2024-08-30","close":340.131},{"date":"2024-09-03","close":342.684},{"date":"2024-09-04","close":344.9105},{"date":"2024-09-05","close":345.1579},{"date":"2024-09-06","close":344.3959},{"date":"2024-09-09","close":346.8302},{"date":"2024-09-10","close":347.3943},{"date":"2024-09-11","close":341.1996},{"date":"2024-09-12","close":344.6236},{"date":"2024-09-13","close":344.2178},{"date":"2024-09-16","close":347.0281},{"date":"2024-09-17","close":345.5537},{"date":"2024-09-18","close":345.6626},{"date":"2024-09-19","close":343.347},{"date":"2024-09-20","close":343.4064},{"date":"2024-09-23","close":344.8808},{"date":"2024-09-24","close":343.8022},{"date":"2024-09-25","close":343.2975},{"date":"2024-09-26","close":343.5153},{"date":"2024-09-27","close":344.0397},{"date":"2024-09-30","close":342.3772},{"date":"2024-10-01","close":344.861},{"date":"2024-10-02","close":345.0787},{"date":"2024-10-03","close":343.8715},{"date":"2024-10-04","close":344.4355},{"date":"2024-10-07","close":340.319},{"date":"2024-10-08","close":350.2739},{"date":"2024-10-09","close":355.2811},{"date":"2024-10-10","close":349.9869},{"date":"2024-10-11","close":351.4416},{"date":"2024-10-14","close":354.8358},{"date":"2024-10-15","close":354.153},{"date":"2024-10-16","close":354.6478},{"date":"2024-10-17","close":355.004},{"date":"2024-10-18","close":354.1926},{"date":"2024-10-21","close":353.6978},{"date":"2024-10-22","close":352.4213},{"date":"2024-10-23","close":354.5488},{"date":"2024-10-24","close":353.1238},{"date":"2024-10-25","close":371.5197},{"date":"2024-10-28","close":367.8287},{"date":"2024-10-29","close":367.0767},{"date":"2024-10-30","close":365.6121},{"date":"2024-10-31","close":363.0392},{"date":"2024-11-01","close":361.2795},{"date":"2024-11-04","close":362.489},{"date":"2024-11-05","close":365.5226},{"date":"2024-11-06","close":377.9942},{"date":"2024-11-07","close":376.5963},{"date":"2024-11-08","close":380.4727},{"date":"2024-11-11","close":380.0761},{"date":"2024-11-12","close":380.3537},{"date":"2024-11-13","close":383.5856},{"date":"2024-11-14","close":373.0869},{"date":"2024-11-15","close":376.0214},{"date":"2024-11-18","close":377.2309},{"date":"2024-11-19","close":375.8826},{"date":"2024-11-20","close":376.8046},{"date":"2024-11-21","close":379.3227},{"date":"2024-11-22","close":382.8817},{"date":"2024-11-25","close":386.3615},{"date":"2024-11-26","close":386.8869},{"date":"2024-11-27","close":389.9205},{"date":"2024-11-29","close":388.1658},{"date":"2024-12-02","close":384.3688},{"date":"2024-12-03","close":382.2373},{"date":"2024-12-04","close":378.708},{"date":"2024-12-05","close":376.4576},{"date":"2024-12-06","close":374.7425},{"date":"2024-12-09","close":364.7295},{"date":"2024-12-10","close":358.1765},{"date":"2024-12-11","close":359.505},{"date":"2024-12-12","close":359.5941},{"date":"2024-12-13","close":358.0774},{"date":"2024-12-16","close":358.6325},{"date":"2024-12-17","close":355.7872},{"date":"2024-12-18","close":349.5415},{"date":"2024-12-19","close":350.7015},{"date":"2024-12-20","close":355.3808},{"date":"2024-12-23","close":355.1924},{"date":"2024-12-24","close":358.4937},{"date":"2024-12-26","close":358.345},{"date":"2024-12-27","close":357.2743},{"date":"2024-12-30","close":354.8851},{"date":"2024-12-31","close":356.0648},{"date":"2025-01-02","close":351.9209},{"date":"2025-01-03","close":350.9295},{"date":"2025-01-06","close":345.4669},{"date":"2025-01-07","close":345.4372},{"date":"2025-01-08","close":349.4127},{"date":"2025-01-10","close":346.498},{"date":"2025-01-13","close":351.6235},{"date":"2025-01-14","close":359.5247},{"date":"2025-01-15","close":358.0674},{"date":"2025-01-16","close":364.9377},{"date":"2025-01-17","close":363.0144},{"date":"2025-01-21","close":364.908},{"date":"2025-01-22","close":364.1446},{"date":"2025-01-23","close":361.5274},{"date":"2025-01-24","close":365.9787},{"date":"2025-01-27","close":373.5528},{"date":"2025-01-28","close":368.2787},{"date":"2025-01-29","close":363.5795},{"date":"2025-01-30","close":368.9429},{"date":"2025-01-31","close":367.6243},{"date":"2025-02-03","close":372.3271},{"date":"2025-02-04","close":374.8895},{"date":"2025-02-05","close":379.786},{"date":"2025-02-06","close":382.1001},{"date":"2025-02-07","close":383.8779},{"date":"2025-02-10","close":382.9741},{"date":"2025-02-11","close":381.5836},{"date":"2025-02-12","close":384.1064},{"date":"2025-02-13","close":387.6321},{"date":"2025-02-14","close":384.3546},{"date":"2025-02-18","close":388.4267},{"date":"2025-02-19","close":392.181},{"date":"2025-02-20","close":390.3932},{"date":"2025-02-21","close":386.9071},{"date":"2025-02-24","close":389.5092},{"date":"2025-02-25","close":394.8626},{"date":"2025-02-26","close":396.5113},{"date":"2025-02-27","close":401.2488},{"date":"2025-02-28","close":406.3339},{"date":"2025-03-03","close":406.5326},{"date":"2025-03-04","close":401.9241},{"date":"2025-03-05","close":401.3183},{"date":"2025-03-06","close":398.8651},{"date":"2025-03-07","close":400.345},{"date":"2025-03-10","close":396.2729},{"date":"2025-03-11","close":397.0178},{"date":"2025-03-12","close":395.5777},{"date":"2025-03-13","close":391.5155},{"date":"2025-03-14","close":396.0743},{"date":"2025-03-17","close":388.3175},{"date":"2025-03-18","close":387.3938},{"date":"2025-03-19","close":387.7215},{"date":"2025-03-20","close":390.4926},{"date":"2025-03-21","close":387.6917},{"date":"2025-03-24","close":390.4727},{"date":"2025-03-25","close":393.4424},{"date":"2025-03-26","close":394.0283},{"date":"2025-03-27","close":396.8192},{"date":"2025-03-28","close":391.8631},{"date":"2025-03-31","close":396.3722},{"date":"2025-04-01","close":396.0941},{"date":"2025-04-02","close":393.3331},{"date":"2025-04-03","close":391.6049},{"date":"2025-04-04","close":373.2011},{"date":"2025-04-07","close":361.8688},{"date":"2025-04-08","close":357.7769},{"date":"2025-04-09","close":370.8274},{"date":"2025-04-10","close":366.507},{"date":"2025-04-11","close":373.7374},{"date":"2025-04-14","close":381.7227},{"date":"2025-04-15","close":376.5283},{"date":"2025-04-16","close":370.2812},{"date":"2025-04-17","close":364.908},{"date":"2025-04-21","close":353.526},{"date":"2025-04-22","close":366.0104},{"date":"2025-04-23","close":366.3183},{"date":"2025-04-24","close":362.564},{"date":"2025-04-25","close":333.5629},{"date":"2025-04-28","close":341.131},{"date":"2025-04-29","close":347.5172},{"date":"2025-04-30","close":352.3739},{"date":"2025-05-01","close":349.8807},{"date":"2025-05-02","close":354.5685},{"date":"2025-05-05","close":353.8121},{"date":"2025-05-06","close":356.2405},{"date":"2025-05-07","close":358.0221},{"date":"2025-05-08","close":355.4244},{"date":"2025-05-09","close":352.6476},{"date":"2025-05-12","close":351.9012},{"date":"2025-05-13","close":353.3941},{"date":"2025-05-14","close":350.5575},{"date":"2025-05-15","close":356.8975},{"date":"2025-05-16","close":360.2117},{"date":"2025-05-19","close":363.2374},{"date":"2025-05-20","close":360.7193},{"date":"2025-05-21","close":356.3699},{"date":"2025-05-22","close":353.6528},{"date":"2025-05-23","close":354.8571},{"date":"2025-05-27","close":363.3369},{"date":"2025-05-28","close":359.6146},{"date":"2025-05-29","close":365.1881},{"date":"2025-05-30","close":370.3238},{"date":"2025-06-02","close":374.3845},{"date":"2025-06-03","close":372.7125},{"date":"2025-06-04","close":370.8612},{"date":"2025-06-05","close":368.7413},{"date":"2025-06-06","close":369.3385},{"date":"2025-06-09","close":352.1599},{"date":"2025-06-10","close":350.0499},{"date":"2025-06-11","close":347.8305},{"date":"2025-06-12","close":354.1007},{"date":"2025-06-13","close":351.3338},{"date":"2025-06-16","close":348.3878},{"date":"2025-06-17","close":349.1542},{"date":"2025-06-18","close":349.1741},{"date":"2025-06-20","close":353.0258},{"date":"2025-06-23","close":358.251},{"date":"2025-06-24","close":358.9776},{"date":"2025-06-25","close":352.787},{"date":"2025-06-26","close":351.8812},{"date":"2025-06-27","close":351.0651},{"date":"2025-06-30","close":355.0761},{"date":"2025-07-01","close":355.2453},{"date":"2025-07-02","close":349.8907},{"date":"2025-07-03","close":353.0855},{"date":"2025-07-07","close":351.5628},{"date":"2025-07-08","close":352.8964},{"date":"2025-07-09","close":355.2353},{"date":"2025-07-10","close":357.3055},{"date":"2025-07-11","close":353.9912},{"date":"2025-07-14","close":358.1216},{"date":"2025-07-15","close":350.7168},{"date":"2025-07-16","close":352.8865},{"date":"2025-07-17","close":352.9561},{"date":"2025-07-18","close":354.4291},{"date":"2025-07-21","close":349.2537},{"date":"2025-07-22","close":352.5481},{"date":"2025-07-23","close":355.5936},{"date":"2025-07-24","close":354.9268},{"date":"2025-07-25","close":371.13},{"date":"2025-07-28","close":367.4176},{"date":"2025-07-29","close":350.0369},{"date":"2025-07-30","close":351.3321},{"date":"2025-07-31","close":351.6979},{"date":"2025-08-01","close":350.2099},{"date":"2025-08-04","close":357.0861},{"date":"2025-08-05","close":358.2751},{"date":"2025-08-06","close":360.3359},{"date":"2025-08-07","close":361.6735},{"date":"2025-08-08","close":363.0309},{"date":"2025-08-11","close":364.7054},{"date":"2025-08-12","close":360.4647},{"date":"2025-08-13","close":367.5094},{"date":"2025-08-14","close":362.9814},{"date":"2025-08-15","close":363.6353},{"date":"2025-08-18","close":362.0104},{"date":"2025-08-19","close":369.4315},{"date":"2025-08-20","close":370.561},{"date":"2025-08-21","close":371.8194},{"date":"2025-08-22","close":371.6509},{"date":"2025-08-25","close":367.5292},{"date":"2025-08-26","close":365.607},{"date":"2025-08-27","close":364.9828},{"date":"2025-08-28","close":363.1696},{"date":"2025-08-29","close":363.6254},{"date":"2025-09-02","close":368.5398},{"date":"2025-09-03","close":370.561},{"date":"2025-09-04","close":370.0557},{"date":"2025-09-05","close":367.1329},{"date":"2025-09-08","close":366.6077},{"date":"2025-09-09","close":363.0111},{"date":"2025-09-10","close":359.038},{"date":"2025-09-11","close":368.8271},{"date":"2025-09-12","close":368.5299},{"date":"2025-09-15","close":360.4548},{"date":"2025-09-16","close":353.2913},{"date":"2025-09-17","close":354.7082},{"date":"2025-09-18","close":349.5163},{"date":"2025-09-19","close":348.0896},{"date":"2025-09-22","close":350.2099},{"date":"2025-09-23","close":349.8235},{"date":"2025-09-24","close":350.4873},{"date":"2025-09-25","close":348.4066},{"date":"2025-09-26","close":352.8058},{"date":"2025-09-29","close":351.3592},{"date":"2025-09-30","close":353.3012},{"date":"2025-10-01","close":356.8186},{"date":"2025-10-02","close":357.4131},{"date":"2025-10-03","close":360.4647},{"date":"2025-10-06","close":362.3374},{"date":"2025-10-07","close":363.556},{"date":"2025-10-08","close":362.0203},{"date":"2025-10-09","close":357.1059},{"date":"2025-10-10","close":356.8384},{"date":"2025-10-13","close":350.1108},{"date":"2025-10-14","close":357.1951},{"date":"2025-10-15","close":352.5284},{"date":"2025-10-16","close":339.965},{"date":"2025-10-17","close":343.413},{"date":"2025-10-20","close":340.9459},{"date":"2025-10-21","close":340.2721},{"date":"2025-10-22","close":339.9452},{"date":"2025-10-23","close":338.2113},{"date":"2025-10-24","close":334.6245},{"date":"2025-10-27","close":333.7725},{"date":"2025-10-28","close":326.926},{"date":"2025-10-29","close":323.0718},{"date":"2025-10-30","close":325.1723},{"date":"2025-10-31","close":337.5474},{"date":"2025-11-03","close":337.4533},{"date":"2025-11-04","close":341.7926},{"date":"2025-11-05","close":339.3002},{"date":"2025-11-06","close":337.6122},{"date":"2025-11-07","close":343.8878},{"date":"2025-11-10","close":342.448},{"date":"2025-11-11","close":347.4724},{"date":"2025-11-12","close":347.6512},{"date":"2025-11-13","close":348.4753},{"date":"2025-11-14","close":347.671},{"date":"2025-11-17","close":347.5618},{"date":"2025-11-18","close":346.0922},{"date":"2025-11-19","close":341.7529},{"date":"2025-11-20","close":343.4608},{"date":"2025-11-21","close":344.0764},{"date":"2025-11-24","close":342.2792},{"date":"2025-11-25","close":348.4952},{"date":"2025-11-26","close":350.1336},{"date":"2025-11-28","close":351.4344},{"date":"2025-12-01","close":348.7037},{"date":"2025-12-02","close":343.2721},{"date":"2025-12-03","close":342.0309},{"date":"2025-12-04","close":345.268},{"date":"2025-12-05","close":342.7757},{"date":"2025-12-08","close":340.9784},{"date":"2025-12-09","close":343.7587},{"date":"2025-12-10","close":337.6618},{"date":"2025-12-11","close":344.9602},{"date":"2025-12-12","close":351.3053},{"date":"2025-12-15","close":351.6131},{"date":"2025-12-16","close":349.3293},{"date":"2025-12-17","close":349.5577},{"date":"2025-12-18","close":350.5407},{"date":"2025-12-19","close":347.5817},{"date":"2025-12-22","close":352.9636},{"date":"2025-12-23","close":353.3707},{"date":"2025-12-24","close":354.1452},{"date":"2025-12-26","close":354.1452},{"date":"2025-12-29","close":354.2247},{"date":"2025-12-30","close":353.9864},{"date":"2025-12-31","close":350.4017},{"date":"2026-01-02","close":341.8522},{"date":"2026-01-05","close":348.8229},{"date":"2026-01-06","close":347.2143},{"date":"2026-01-07","close":347.4625},{"date":"2026-01-08","close":349.4981},{"date":"2026-01-09","close":348.3363},{"date":"2026-01-12","close":348.0285},{"date":"2026-01-13","close":342.1699},{"date":"2026-01-14","close":343.57},{"date":"2026-01-15","close":342.4182},{"date":"2026-01-16","close":341.4451},{"date":"2026-01-20","close":337.1157},{"date":"2026-01-21","close":330.423},{"date":"2026-01-22","close":333.6005},{"date":"2026-01-23","close":336.3114},{"date":"2026-01-26","close":336.4901},{"date":"2026-01-27","close":328.4271},{"date":"2026-01-28","close":330.6613},{"date":"2026-01-29","close":340.5415},{"date":"2026-01-30","close":347.1845},{"date":"2026-02-02","close":347.8944},{"date":"2026-02-03","close":345.138},{"date":"2026-02-04","close":348.4915},{"date":"2026-02-05","close":341.6751},{"date":"2026-02-06","close":340.3616},{"date":"2026-02-09","close":308.8171},{"date":"2026-02-10","close":316.36},{"date":"2026-02-11","close":308.449},{"date":"2026-02-12","close":312.9468},{"date":"2026-02-13","close":320.1214},{"date":"2026-02-17","close":324.3605},{"date":"2026-02-18","close":321.3951},{"date":"2026-02-19","close":322.7086},{"date":"2026-02-20","close":323.4749},{"date":"2026-02-23","close":313.7628},{"date":"2026-02-24","close":317.763},{"date":"2026-02-25","close":323.0669},{"date":"2026-02-26","close":328.6493},{"date":"2026-02-27","close":333.8238},{"date":"2026-03-02","close":336.1424},{"date":"2026-03-03","close":337.4062},{"date":"2026-03-04","close":339.5058},{"date":"2026-03-05","close":337.1076},{"date":"2026-03-06","close":338.9287},{"date":"2026-03-09","close":331.2067},{"date":"2026-03-10","close":319.385},{"date":"2026-03-11","close":315.345},{"date":"2026-03-12","close":314.3598},{"date":"2026-03-13","close":319.8328},{"date":"2026-03-16","close":325.1466},{"date":"2026-03-17","close":319.604},{"date":"2026-03-18","close":316.3201},{"date":"2026-03-19","close":315.4345},{"date":"2026-03-20","close":324.0321},{"date":"2026-03-23","close":324.3704},{"date":"2026-03-24","close":325.4252},{"date":"2026-03-25","close":319.8726},{"date":"2026-03-26","close":322.1812},{"date":"2026-03-27","close":312.1209},{"date":"2026-03-30","close":322.4698},{"date":"2026-03-31","close":321.1961},{"date":"2026-04-01","close":319.7632},{"date":"2026-04-02","close":321.5543},{"date":"2026-04-06","close":324.5695},{"date":"2026-04-07","close":320.8876},{"date":"2026-04-08","close":328.1419},{"date":"2026-04-09","close":323.8032},{"date":"2026-04-10","close":311.0362},{"date":"2026-04-13","close":323.8032},{"date":"2026-04-14","close":321.4349},{"date":"2026-04-15","close":326.4701},{"date":"2026-04-16","close":333.6945},{"date":"2026-04-17","close":330.1718},{"date":"2026-04-20","close":330.3211},{"date":"2026-04-21","close":333.6746},{"date":"2026-04-22","close":325.2561},{"date":"2026-04-23","close":321.9723},{"date":"2026-04-24","close":319.5642},{"date":"2026-04-27","close":322.1912},{"date":"2026-04-28","close":320.1015},{"date":"2026-04-29","close":320.9075},{"date":"2026-04-30","close":310.1207},{"date":"2026-05-01","close":310.7974},{"date":"2026-05-04","close":314.1996},{"date":"2026-05-05","close":313.8304},{"date":"2026-05-06","close":307.5648},{"date":"2026-05-07","close":312.8726},{"date":"2026-05-08","close":312.0745},{"date":"2026-05-11","close":311.3561},{"date":"2026-05-12","close":315.6263},{"date":"2026-05-13","close":310.1888},{"date":"2026-05-14","close":314.6885},{"date":"2026-05-15","close":316.4943},{"date":"2026-05-18","close":325.8229},{"date":"2026-05-19","close":322.9196},{"date":"2026-05-20","close":320.4153},{"date":"2026-05-21","close":323.4783},{"date":"2026-05-22","close":324.037},{"date":"2026-05-26","close":318.5596},{"date":"2026-05-27","close":317.8113},{"date":"2026-05-28","close":317.5718},{"date":"2026-05-29","close":315.337},{"date":"2026-06-01","close":319.677},{"date":"2026-06-02","close":317.1329},{"date":"2026-06-03","close":314.878},{"date":"2026-06-04","close":321.5028},{"date":"2026-06-05","close":327.7784},{"date":"2026-06-08","close":325.1046},{"date":"2026-06-09","close":330.8314},{"date":"2026-06-10","close":335.5606},{"date":"2026-06-11","close":334.4033},{"date":"2026-06-12","close":334.5429},{"date":"2026-06-15","close":328.7562},{"date":"2026-06-16","close":330.6918},{"date":"2026-06-17","close":325.9427},{"date":"2026-06-18","close":317.0131},{"date":"2026-06-22","close":312.9125},{"date":"2026-06-23","close":320.0063},{"date":"2026-06-24","close":324.7354},{"date":"2026-06-25","close":315.2272},{"date":"2026-06-26","close":327.9381},{"date":"2026-06-29","close":326.8206},{"date":"2026-06-30","close":330.9312},{"date":"2026-07-01","close":342.7741},{"date":"2026-07-02","close":356.6423},{"date":"2026-07-06","close":356.0935},{"date":"2026-07-07","close":358.9969},{"date":"2026-07-08","close":356.6922},{"date":"2026-07-09","close":354.7466},{"date":"2026-07-10","close":356.1235},{"date":"2026-07-13","close":366.5096},{"date":"2026-07-14","close":358.069},{"date":"2026-07-15","close":354.3375},{"date":"2026-07-16","close":367.7867},{"date":"2026-07-17","close":366.37},{"date":"2026-07-20","close":361.9501},{"date":"2026-07-21","close":358.5778},{"date":"2026-07-22","close":351.524},{"date":"2026-07-23","close":354.9661},{"date":"2026-07-24","close":360.8726},{"date":"2026-07-27","close":366.3301},{"date":"2026-07-28","close":380.3878},{"date":"2026-07-29","close":376.2972},{"date":"2026-07-30","close":365.7314},{"date":"2026-07-31","close":359.7252},{"date":"2026-08-03","close":357.63},{"date":"2026-08-04","close":356.65},{"date":"2026-08-05","close":359.97},{"date":"2026-08-06","close":360.75},{"date":"2026-08-07","close":358.3},{"date":"2026-08-10","close":356.97},{"date":"2026-08-11","close":356.46},{"date":"2026-08-12","close":352.36},{"date":"2026-08-13","close":357.08},{"date":"2026-08-14","close":355.83},{"date":"2026-08-17","close":347.22},{"date":"2026-08-18","close":343.2},{"date":"2026-08-19","close":348.43},{"date":"2026-08-20","close":351.93},{"date":"2026-08-21","close":355.11},{"date":"2026-08-24","close":359.1},{"date":"2026-08-25","close":354.83},{"date":"2026-08-26","close":353.98},{"date":"2026-08-27","close":349.56},{"date":"2026-08-28","close":355.4},{"date":"2026-08-31","close":321.52},{"date":"2026-09-01","close":326.3},{"date":"2026-09-02","close":330.88},{"date":"2026-09-03","close":327.0},{"date":"2026-09-04","close":323.09},{"date":"2026-09-08","close":315.79},{"date":"2026-09-09","close":304.69},{"date":"2026-09-10","close":307.77},{"date":"2026-09-11","close":302.69},{"date":"2026-09-14","close":311.54},{"date":"2026-09-15","close":304.67},{"date":"2026-09-16","close":300.57},{"date":"2026-09-17","close":296.05},{"date":"2026-09-18","close":295.64},{"date":"2026-09-21","close":290.82},{"date":"2026-09-22","close":286.1},{"date":"2026-09-23","close":281.6},{"date":"2026-09-24","close":276.09},{"date":"2026-09-25","close":277.99},{"date":"2026-09-28","close":272.1},{"date":"2026-09-29","close":275.9},{"date":"2026-09-30","close":276.77},{"date":"2026-10-01","close":275.95},{"date":"2026-10-02","close":269.45},{"date":"2026-10-05","close":272.05},{"date":"2026-10-06","close":273.99},{"date":"2026-10-07","close":270.47},{"date":"2026-10-08","close":277.12},{"date":"2026-10-09","close":273.47},{"date":"2026-10-12","close":274.78},{"date":"2026-10-13","close":274.71},{"date":"2026-10-14","close":275.35},{"date":"2026-10-15","close":286.8},{"date":"2026-10-16","close":292.55},{"date":"2026-10-19","close":289.74},{"date":"2026-10-20","close":296.71},{"date":"2026-10-21","close":294.35},{"date":"2026-10-22","close":306.77}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":306.8,"low_30d":266.33,"support":270.94,"high_30d":312.39,"change_1d":4.2,"change_7d":4.9,"change_30d":1.3,"resistance":307.78,"position_in_range":88.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":11.2,"per":23.87,"quarter":"2024-Q2"},{"pbr":12.41,"per":26.98,"quarter":"2024-Q3"},{"pbr":13.17,"per":24.16,"quarter":"2024-Q4"},{"pbr":12.81,"per":25.9,"quarter":"2025-Q1"},{"pbr":10.25,"per":21.78,"quarter":"2025-Q2"},{"pbr":10.07,"per":21.24,"quarter":"2025-Q3"},{"pbr":8.48,"per":20.54,"quarter":"2025-Q4"},{"pbr":7.39,"per":17.97,"quarter":"2026-Q1"},{"pbr":7.75,"per":18.19,"quarter":"2026-Q2"},{"pbr":6.66,"per":16.87,"quarter":"현재"}],"timeline":[{"close":289.9176,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":342.3772,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":356.0648,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":396.3722,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":355.0761,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":353.3012,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":350.4017,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":321.1961,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":330.9312,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":10.39,"pbr_5y_low":7.39,"per_5y_avg":22.29,"per_5y_low":17.97,"current_pbr":6.66,"current_per":16.87,"pbr_5y_high":13.17,"per_5y_high":26.98,"pbr_5y_median":10.25,"per_5y_median":21.78,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"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":["RSI 80 과매수 구간","D/E(유이자부채/자본총계) 1.6배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Insurance Brokers"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -15.7%"},"momentum":{"grade":"C","reason":"RSI 80"},"valuation":{"grade":"C","reason":"PER 16.86x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.03,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.7,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":18.86,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.62,"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":false,"unit":"","value":1.34,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":114.63,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":27.21,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.49,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":11.2,"per":23.87,"close":289.9176,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":12.41,"per":26.98,"close":342.3772,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":13.17,"per":24.16,"close":356.0648,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":12.81,"per":25.9,"close":396.3722,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":10.25,"per":21.78,"close":355.0761,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":10.07,"per":21.24,"close":353.3012,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.48,"per":20.54,"close":350.4017,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.39,"per":17.97,"close":321.1961,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.75,"per":18.19,"close":330.9312,"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":"16.9배"},{"label":"PBR","value":"6.7배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.81,"pbr":7.06,"per":17.62,"roa":0.010328603295405553,"roe":0.05702753053198096,"revenue":4246000000.0,"market_cap":69428388000.0,"net_income":551000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":1.14625529910504,"total_assets":53347000000.0,"total_equity":9662000000.0,"profit_margin":0.12976919453603392,"dividend_yield":0.91,"fiscal_quarter":"Q2","operating_income":823000000.0,"operating_margin":0.19382948657560056},{"eps":6.48,"pbr":7.45,"per":18.98,"roa":0.023566470279414338,"roe":0.12324588163514338,"revenue":5034000000.0,"market_cap":69428388000.0,"net_income":1212000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8766388557806913,"total_assets":51429000000.0,"total_equity":9834000000.0,"profit_margin":0.24076281287246723,"dividend_yield":0.89,"fiscal_quarter":"Q1","operating_income":1807000000.0,"operating_margin":0.3589590782677791},{"eps":4.85,"pbr":null,"per":null,"roa":0.020258472156584748,"roe":0.11000922262617621,"revenue":4300000000.0,"market_cap":null,"net_income":1028806249.9999999,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.8353488372093023,"total_assets":50784000000.0,"total_equity":9352000000.0,"profit_margin":0.23925726744186043,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1337000000.0,"operating_margin":0.3109302325581395},{"eps":3.05,"pbr":null,"per":null,"roa":0.00886960900129752,"roe":0.057689885375991935,"revenue":3997000000.0,"market_cap":null,"net_income":458000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.43482611958969225,"total_assets":51637000000.0,"total_equity":7939000000.0,"profit_margin":0.11458593945459095,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":816000000.0,"operating_margin":0.2041531148361271},{"eps":3.49,"pbr":null,"per":null,"roa":0.010720236993149416,"roe":0.07382379191635853,"revenue":4155000000.0,"market_cap":null,"net_income":579000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.43200962695547535,"total_assets":54010000000.0,"total_equity":7843000000.0,"profit_margin":0.13935018050541517,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":859000000.0,"operating_margin":0.20673886883273165},{"eps":5.67,"pbr":null,"per":null,"roa":0.01918336513994911,"roe":0.13777841233580812,"revenue":4729000000.0,"market_cap":null,"net_income":965000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5244237682385282,"total_assets":50304000000.0,"total_equity":7004000000.0,"profit_margin":0.2040600549799112,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1461000000.0,"operating_margin":0.3089448086276168},{"eps":4.42,"pbr":null,"per":null,"roa":0.014622689676299398,"roe":0.1169743505963078,"revenue":4147000000.0,"market_cap":null,"net_income":716000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.48878707499397156,"total_assets":48965000000.0,"total_equity":6121000000.0,"profit_margin":0.17265493127562093,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1091000000.0,"operating_margin":0.26308174584036653},{"eps":2.72,"pbr":null,"per":null,"roa":0.006875814373058033,"roe":0.05493273542600897,"revenue":3721000000.0,"market_cap":null,"net_income":343000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4221983337812416,"total_assets":49885000000.0,"total_equity":6244000000.0,"profit_margin":0.09217952163396936,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":623000000.0,"operating_margin":0.16742811072292393},{"eps":2.4966465118986227,"pbr":null,"per":null,"roa":0.010184051464443278,"roe":0.089419795221843,"revenue":3760000000.0,"market_cap":null,"net_income":524000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.43351063829787234,"total_assets":51453000000.0,"total_equity":5860000000.0,"profit_margin":0.13936170212765958,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":656000000.0,"operating_margin":0.17446808510638298},{"eps":5.102878653136307,"pbr":null,"per":null,"roa":0.02627124880417985,"roe":null,"revenue":4070000000.0,"market_cap":null,"net_income":1071000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5373464373464374,"total_assets":40767000000.0,"total_equity":-133000000.0,"profit_margin":0.26314496314496316,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1465000000.0,"operating_margin":0.35995085995085996},{"eps":2.3727671048196837,"pbr":null,"per":null,"roa":0.01466474277805589,"roe":null,"revenue":3375000000.0,"market_cap":null,"net_income":498000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5048888888888889,"total_assets":33959000000.0,"total_equity":-826000000.0,"profit_margin":0.14755555555555555,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":779000000.0,"operating_margin":0.2308148148148148},{"eps":2.172654216461397,"pbr":null,"per":null,"roa":0.013771442377385841,"roe":null,"revenue":2953000000.0,"market_cap":null,"net_income":456000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.42939383677615983,"total_assets":33112000000.0,"total_equity":-586000000.0,"profit_margin":0.15441923467660007,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":691000000.0,"operating_margin":0.23399932272265492}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":12.1449,"per":23.87,"date":"2024-06","close":289.92,"source":"reported"},{"eps":12.1449,"per":26.71,"date":"2024-07","close":324.41,"source":"reported"},{"eps":12.1449,"per":28.01,"date":"2024-08","close":340.13,"source":"reported"},{"eps":12.6923,"per":26.98,"date":"2024-09","close":342.38,"source":"reported"},{"eps":12.6923,"per":28.6,"date":"2024-10","close":363.04,"source":"reported"},{"eps":12.6923,"per":30.58,"date":"2024-11","close":388.17,"source":"reported"},{"eps":14.7395,"per":24.16,"date":"2024-12","close":356.06,"source":"reported"},{"eps":14.7395,"per":24.94,"date":"2025-01","close":367.62,"source":"reported"},{"eps":14.7395,"per":27.57,"date":"2025-02","close":406.33,"source":"reported"},{"eps":15.3066,"per":25.9,"date":"2025-03","close":396.37,"source":"reported"},{"eps":15.3066,"per":23.02,"date":"2025-04","close":352.37,"source":"reported"},{"eps":15.3066,"per":24.19,"date":"2025-05","close":370.32,"source":"reported"},{"eps":16.3,"per":21.78,"date":"2025-06","close":355.08,"source":"reported"},{"eps":16.3,"per":21.58,"date":"2025-07","close":351.7,"source":"reported"},{"eps":16.3,"per":22.31,"date":"2025-08","close":363.63,"source":"reported"},{"eps":16.63,"per":21.24,"date":"2025-09","close":353.3,"source":"reported"},{"eps":16.63,"per":20.3,"date":"2025-10","close":337.55,"source":"reported"},{"eps":16.63,"per":21.13,"date":"2025-11","close":351.43,"source":"reported"},{"eps":17.06,"per":20.54,"date":"2025-12","close":350.4,"source":"reported"},{"eps":17.06,"per":20.35,"date":"2026-01","close":347.18,"source":"reported"},{"eps":17.06,"per":19.57,"date":"2026-02","close":333.82,"source":"reported"},{"eps":17.87,"per":17.97,"date":"2026-03","close":321.2,"source":"reported"},{"eps":17.87,"per":17.35,"date":"2026-04","close":310.12,"source":"reported"},{"eps":17.87,"per":17.65,"date":"2026-05","close":315.34,"source":"reported"},{"eps":18.19,"per":18.19,"date":"2026-06","close":330.93,"source":"reported"},{"eps":18.19,"per":19.78,"date":"2026-07","close":359.73,"source":"reported"},{"eps":18.19,"per":17.68,"date":"2026-08","close":321.52,"source":"reported"},{"eps":18.19,"per":15.22,"date":"2026-09","close":276.77,"source":"reported"},{"eps":18.19,"per":16.86,"date":"2026-10","close":306.77,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.21,"std":3.94,"count":29,"current":16.86,"lower_1sd":18.27,"upper_1sd":26.15},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Aon plc","phase":"above-fold","symbol_resolved":true}