{"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":"2026-10-23T09:59:37.969213+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.1,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":-99.8,"direction":"higher_better","percentile":5}],"summary":"매출 +7.1%","percentile":38},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":82.0,"direction":null,"percentile":82},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":7.6,"direction":"higher_better","percentile":76}],"summary":"RSI 82","percentile":76},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.51x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":18.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.83,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.2,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":56.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.21,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 0.8x, 순차입금비율 0.2x","percentile":70}},"signals":[],"summary":"Chubb Limited(CB)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 1411.23억. 현재가 $363.85, 전일 대비 +2.5%, 30일 +7.6%. PER 12.5배 / ROE 3.8%. 기술적 시그널: RSI 82(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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.18,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.18%","value_pct":1.18},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":14.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.2,"direction":"lower_better","percentile":null}],"summary":"배당성향 15%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.18},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":5.66369071303518,"grade":"C","trend":"상승","atr_14":6.439107142857149,"rsi_14":81.96276183087664,"sma_20":342.77049999999997,"sma_60":342.78333333333336,"comment":"상승 추세, RSI 82","analysis":"RSI(14) 82.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(5.66)가 시그널선(3.16)을 상회합니다(골든크로스). SMA20 343, SMA60 343 — 혼조세입니다. 볼린저밴드 320~366 (현재 위치 96%).","bb_lower":319.68121982499235,"bb_upper":365.8597801750076,"macd_signal":3.1588740685454955},"change_pct":2.54,"chart_data":[{"date":"2024-10-23","open":291.31,"high":291.8,"low":288.89,"close":290.35,"volume":1118969,"rsi_14":56.5,"sma_20":290.23,"sma_60":283.41,"sma_120":272.38},{"date":"2024-10-24","open":290.36,"high":291.01,"low":288.82,"close":289.33,"volume":962832,"rsi_14":53.46,"sma_20":290.44,"sma_60":283.71,"sma_120":272.76},{"date":"2024-10-25","open":289.96,"high":290.26,"low":282.97,"close":283.45,"volume":1238295,"rsi_14":63.11,"sma_20":290.36,"sma_60":283.98,"sma_120":273.06},{"date":"2024-10-28","open":284.97,"high":286.23,"low":284.34,"close":285.45,"volume":893459,"rsi_14":62.43,"sma_20":290.44,"sma_60":284.29,"sma_120":273.37},{"date":"2024-10-29","open":285.49,"high":286.21,"low":282.58,"close":282.67,"volume":1392595,"rsi_14":55.4,"sma_20":290.19,"sma_60":284.59,"sma_120":273.67},{"date":"2024-10-30","open":285.1,"high":285.99,"low":278.59,"close":279.17,"volume":1810974,"rsi_14":48.74,"sma_20":289.81,"sma_60":284.9,"sma_120":273.92},{"date":"2024-10-31","open":279.95,"high":280.52,"low":277.42,"close":277.99,"volume":1905735,"rsi_14":44.67,"sma_20":289.5,"sma_60":285.18,"sma_120":274.15},{"date":"2024-11-01","open":277.84,"high":279.85,"low":272.63,"close":273.04,"volume":1779579,"rsi_14":37.26,"sma_20":288.84,"sma_60":285.31,"sma_120":274.34},{"date":"2024-11-04","open":273.61,"high":273.79,"low":271.25,"close":271.73,"volume":1993928,"rsi_14":37.24,"sma_20":288.79,"sma_60":285.41,"sma_120":274.53},{"date":"2024-11-05","open":272.62,"high":273.28,"low":271.31,"close":272.92,"volume":1676316,"rsi_14":30.17,"sma_20":288.66,"sma_60":285.56,"sma_120":274.73},{"date":"2024-11-06","open":283.89,"high":284.87,"low":271.65,"close":275.6,"volume":2262289,"rsi_14":17.63,"sma_20":288.51,"sma_60":285.77,"sma_120":274.86},{"date":"2024-11-07","open":276.47,"high":276.57,"low":273.33,"close":273.61,"volume":1520847,"rsi_14":16.75,"sma_20":288.18,"sma_60":285.86,"sma_120":274.89},{"date":"2024-11-08","open":275.9,"high":278.71,"low":274.63,"close":276.92,"volume":1062333,"rsi_14":26.54,"sma_20":287.91,"sma_60":286.01,"sma_120":275.03},{"date":"2024-11-11","open":278.11,"high":280.8,"low":276.0,"close":276.27,"volume":1024818,"rsi_14":26.6,"sma_20":287.5,"sma_60":286.13,"sma_120":275.16},{"date":"2024-11-12","open":276.18,"high":279.92,"low":275.69,"close":278.43,"volume":1991366,"rsi_14":32.77,"sma_20":287.28,"sma_60":286.28,"sma_120":275.29},{"date":"2024-11-13","open":278.46,"high":279.83,"low":277.34,"close":278.91,"volume":1236427,"rsi_14":34.71,"sma_20":286.79,"sma_60":286.46,"sma_120":275.46},{"date":"2024-11-14","open":278.31,"high":282.51,"low":278.05,"close":282.41,"volume":2168310,"rsi_14":48.35,"sma_20":286.05,"sma_60":286.71,"sma_120":275.64},{"date":"2024-11-15","open":282.37,"high":286.49,"low":282.37,"close":283.46,"volume":1794866,"rsi_14":46.76,"sma_20":285.36,"sma_60":286.96,"sma_120":275.86},{"date":"2024-11-18","open":281.94,"high":285.42,"low":281.51,"close":284.18,"volume":1126594,"rsi_14":52.63,"sma_20":284.91,"sma_60":287.18,"sma_120":276.08},{"date":"2024-11-19","open":282.25,"high":282.94,"low":278.8,"close":279.39,"volume":1059688,"rsi_14":50.38,"sma_20":284.24,"sma_60":287.31,"sma_120":276.24},{"date":"2024-11-20","open":281.01,"high":282.67,"low":275.66,"close":278.38,"volume":1209582,"rsi_14":50.66,"sma_20":283.64,"sma_60":287.41,"sma_120":276.34},{"date":"2024-11-21","open":279.77,"high":281.12,"low":278.24,"close":280.62,"volume":1415989,"rsi_14":64.0,"sma_20":283.19,"sma_60":287.51,"sma_120":276.49},{"date":"2024-11-22","open":280.51,"high":282.45,"low":279.28,"close":280.71,"volume":1721769,"rsi_14":67.38,"sma_20":283.05,"sma_60":287.57,"sma_120":276.66},{"date":"2024-11-25","open":280.66,"high":283.2,"low":278.41,"close":281.9,"volume":1825028,"rsi_14":67.38,"sma_20":282.87,"sma_60":287.6,"sma_120":276.85},{"date":"2024-11-26","open":281.87,"high":284.21,"low":280.19,"close":283.93,"volume":1623901,"rsi_14":66.54,"sma_20":282.94,"sma_60":287.63,"sma_120":277.05},{"date":"2024-11-27","open":284.67,"high":288.13,"low":284.64,"close":285.76,"volume":848871,"rsi_14":74.26,"sma_20":283.27,"sma_60":287.62,"sma_120":277.25},{"date":"2024-11-29","open":285.15,"high":286.87,"low":284.12,"close":284.18,"volume":1237564,"rsi_14":65.56,"sma_20":283.59,"sma_60":287.65,"sma_120":277.42},{"date":"2024-12-02","open":285.43,"high":286.6,"low":283.02,"close":285.34,"volume":1517891,"rsi_14":69.02,"sma_20":284.21,"sma_60":287.69,"sma_120":277.64},{"date":"2024-12-03","open":285.32,"high":287.89,"low":281.19,"close":281.74,"volume":1368308,"rsi_14":56.54,"sma_20":284.72,"sma_60":287.59,"sma_120":277.83},{"date":"2024-12-04","open":281.49,"high":281.49,"low":279.56,"close":280.11,"volume":1273513,"rsi_14":52.27,"sma_20":285.09,"sma_60":287.48,"sma_120":278.01},{"date":"2024-12-05","open":282.06,"high":283.54,"low":279.65,"close":282.1,"volume":1870242,"rsi_14":49.39,"sma_20":285.42,"sma_60":287.52,"sma_120":278.24},{"date":"2024-12-06","open":282.1,"high":282.73,"low":277.67,"close":278.85,"volume":1507326,"rsi_14":41.5,"sma_20":285.68,"sma_60":287.43,"sma_120":278.42},{"date":"2024-12-09","open":278.54,"high":280.1,"low":272.52,"close":272.95,"volume":2160515,"rsi_14":32.61,"sma_20":285.48,"sma_60":287.24,"sma_120":278.54},{"date":"2024-12-10","open":272.63,"high":273.12,"low":268.1,"close":270.27,"volume":2129987,"rsi_14":34.89,"sma_20":285.18,"sma_60":286.96,"sma_120":278.61},{"date":"2024-12-11","open":270.07,"high":272.57,"low":269.33,"close":271.87,"volume":1375096,"rsi_14":39.41,"sma_20":284.84,"sma_60":286.72,"sma_120":278.71},{"date":"2024-12-12","open":273.38,"high":274.43,"low":270.33,"close":271.04,"volume":1216600,"rsi_14":33.69,"sma_20":284.44,"sma_60":286.49,"sma_120":278.79},{"date":"2024-12-13","open":272.33,"high":274.23,"low":271.04,"close":272.64,"volume":1383877,"rsi_14":35.02,"sma_20":283.9,"sma_60":286.25,"sma_120":278.89},{"date":"2024-12-16","open":272.65,"high":274.01,"low":271.64,"close":272.27,"volume":1981975,"rsi_14":31.93,"sma_20":283.29,"sma_60":286.0,"sma_120":279.02},{"date":"2024-12-17","open":269.63,"high":273.95,"low":269.29,"close":273.23,"volume":2115977,"rsi_14":29.32,"sma_20":282.69,"sma_60":285.74,"sma_120":279.15},{"date":"2024-12-18","open":271.61,"high":274.35,"low":267.89,"close":268.17,"volume":2044701,"rsi_14":20.46,"sma_20":282.07,"sma_60":285.44,"sma_120":279.28},{"date":"2024-12-19","open":268.17,"high":272.9,"low":268.17,"close":269.75,"volume":2274282,"rsi_14":25.48,"sma_20":281.59,"sma_60":285.15,"sma_120":279.44},{"date":"2024-12-20","open":269.36,"high":272.22,"low":267.22,"close":269.78,"volume":2953085,"rsi_14":22.7,"sma_20":280.99,"sma_60":284.87,"sma_120":279.58},{"date":"2024-12-23","open":268.11,"high":272.36,"low":268.11,"close":271.94,"volume":1322081,"rsi_14":31.34,"sma_20":280.5,"sma_60":284.64,"sma_120":279.76},{"date":"2024-12-24","open":271.83,"high":273.08,"low":271.17,"close":273.08,"volume":399643,"rsi_14":35.93,"sma_20":280.01,"sma_60":284.44,"sma_120":279.96},{"date":"2024-12-26","open":272.3,"high":275.46,"low":272.26,"close":274.79,"volume":697410,"rsi_14":35.27,"sma_20":279.5,"sma_60":284.21,"sma_120":280.17},{"date":"2024-12-27","open":273.15,"high":276.84,"low":273.15,"close":274.21,"volume":1088623,"rsi_14":39.0,"sma_20":278.86,"sma_60":283.98,"sma_120":280.37},{"date":"2024-12-30","open":271.83,"high":272.91,"low":269.98,"close":271.97,"volume":920340,"rsi_14":45.64,"sma_20":278.2,"sma_60":283.76,"sma_120":280.53},{"date":"2024-12-31","open":272.45,"high":273.27,"low":271.29,"close":272.85,"volume":1409642,"rsi_14":54.23,"sma_20":277.52,"sma_60":283.52,"sma_120":280.69},{"date":"2025-01-02","open":274.05,"high":274.24,"low":267.85,"close":269.11,"volume":949638,"rsi_14":41.68,"sma_20":276.83,"sma_60":283.45,"sma_120":280.8},{"date":"2025-01-03","open":269.81,"high":271.56,"low":266.87,"close":268.33,"volume":1155611,"rsi_14":41.78,"sma_20":276.19,"sma_60":283.31,"sma_120":280.9},{"date":"2025-01-06","open":268.12,"high":268.57,"low":263.66,"close":263.97,"volume":2587282,"rsi_14":33.05,"sma_20":275.22,"sma_60":283.05,"sma_120":280.95},{"date":"2025-01-07","open":264.84,"high":268.38,"low":264.11,"close":265.4,"volume":2042943,"rsi_14":37.1,"sma_20":274.49,"sma_60":282.79,"sma_120":280.96},{"date":"2025-01-08","open":264.65,"high":264.77,"low":260.87,"close":263.32,"volume":2381977,"rsi_14":32.15,"sma_20":273.96,"sma_60":282.45,"sma_120":280.95},{"date":"2025-01-10","open":255.85,"high":260.17,"low":249.01,"close":254.49,"volume":4171344,"rsi_14":28.3,"sma_20":273.11,"sma_60":281.93,"sma_120":280.93},{"date":"2025-01-13","open":253.76,"high":258.65,"low":252.8,"close":258.49,"volume":3115499,"rsi_14":33.43,"sma_20":272.39,"sma_60":281.5,"sma_120":280.93},{"date":"2025-01-14","open":258.99,"high":262.49,"low":257.71,"close":262.19,"volume":1692487,"rsi_14":39.91,"sma_20":271.9,"sma_60":281.05,"sma_120":280.95},{"date":"2025-01-15","open":264.31,"high":265.97,"low":262.43,"close":265.05,"volume":2231069,"rsi_14":41.02,"sma_20":271.51,"sma_60":280.49,"sma_120":281.02},{"date":"2025-01-16","open":265.85,"high":270.73,"low":265.85,"close":270.11,"volume":1272397,"rsi_14":46.48,"sma_20":271.4,"sma_60":280.02,"sma_120":281.12},{"date":"2025-01-17","open":270.59,"high":271.89,"low":265.82,"close":266.11,"volume":1902028,"rsi_14":40.26,"sma_20":271.04,"sma_60":279.55,"sma_120":281.11},{"date":"2025-01-21","open":266.62,"high":269.38,"low":264.67,"close":265.5,"volume":1930838,"rsi_14":40.23,"sma_20":270.91,"sma_60":279.07,"sma_120":281.09},{"date":"2025-01-22","open":267.1,"high":268.57,"low":264.53,"close":264.97,"volume":1799167,"rsi_14":41.83,"sma_20":270.67,"sma_60":278.63,"sma_120":281.02},{"date":"2025-01-23","open":264.98,"high":265.68,"low":261.31,"close":263.17,"volume":1720502,"rsi_14":38.95,"sma_20":270.33,"sma_60":278.17,"sma_120":280.94},{"date":"2025-01-24","open":264.13,"high":264.7,"low":261.14,"close":263.37,"volume":1821559,"rsi_14":42.86,"sma_20":269.9,"sma_60":277.82,"sma_120":280.9},{"date":"2025-01-27","open":266.0,"high":273.3,"low":265.46,"close":273.03,"volume":1776949,"rsi_14":54.78,"sma_20":269.89,"sma_60":277.59,"sma_120":280.94},{"date":"2025-01-28","open":273.02,"high":273.82,"low":268.58,"close":268.87,"volume":1627192,"rsi_14":55.0,"sma_20":269.59,"sma_60":277.34,"sma_120":280.97},{"date":"2025-01-29","open":264.66,"high":277.68,"low":264.33,"close":272.38,"volume":2317196,"rsi_14":56.84,"sma_20":269.5,"sma_60":277.21,"sma_120":281.06},{"date":"2025-01-30","open":274.34,"high":274.64,"low":269.53,"close":271.34,"volume":1555974,"rsi_14":58.03,"sma_20":269.47,"sma_60":277.09,"sma_120":281.13},{"date":"2025-01-31","open":269.55,"high":272.02,"low":268.13,"close":268.48,"volume":1583420,"rsi_14":65.9,"sma_20":269.25,"sma_60":276.99,"sma_120":281.15},{"date":"2025-02-03","open":265.93,"high":270.98,"low":264.95,"close":270.51,"volume":1454289,"rsi_14":64.29,"sma_20":269.32,"sma_60":276.96,"sma_120":281.18},{"date":"2025-02-04","open":271.96,"high":271.96,"low":268.56,"close":268.83,"volume":1478500,"rsi_14":58.29,"sma_20":269.35,"sma_60":276.87,"sma_120":281.22},{"date":"2025-02-05","open":270.33,"high":271.46,"low":268.45,"close":269.39,"volume":989507,"rsi_14":55.75,"sma_20":269.62,"sma_60":276.75,"sma_120":281.26},{"date":"2025-02-06","open":271.62,"high":272.02,"low":268.18,"close":269.47,"volume":1260410,"rsi_14":49.02,"sma_20":269.83,"sma_60":276.67,"sma_120":281.26},{"date":"2025-02-07","open":269.14,"high":269.61,"low":266.65,"close":266.78,"volume":1276154,"rsi_14":51.07,"sma_20":270.0,"sma_60":276.48,"sma_120":281.24},{"date":"2025-02-10","open":266.62,"high":267.15,"low":262.85,"close":263.25,"volume":1836860,"rsi_14":46.72,"sma_20":270.44,"sma_60":276.25,"sma_120":281.19},{"date":"2025-02-11","open":263.82,"high":265.6,"low":261.26,"close":264.61,"volume":1679072,"rsi_14":49.49,"sma_20":270.75,"sma_60":276.0,"sma_120":281.14},{"date":"2025-02-12","open":263.83,"high":264.18,"low":260.97,"close":261.76,"volume":1041852,"rsi_14":48.05,"sma_20":270.73,"sma_60":275.69,"sma_120":281.08},{"date":"2025-02-13","open":262.21,"high":265.2,"low":261.19,"close":264.39,"volume":999156,"rsi_14":51.33,"sma_20":270.7,"sma_60":275.37,"sma_120":281.04},{"date":"2025-02-14","open":264.02,"high":264.63,"low":260.94,"close":261.21,"volume":1919868,"rsi_14":31.64,"sma_20":270.25,"sma_60":274.98,"sma_120":280.97},{"date":"2025-02-18","open":261.49,"high":263.45,"low":260.21,"close":263.28,"volume":1378552,"rsi_14":40.71,"sma_20":270.11,"sma_60":274.61,"sma_120":280.89},{"date":"2025-02-19","open":261.86,"high":264.33,"low":261.07,"close":263.11,"volume":887527,"rsi_14":32.66,"sma_20":269.98,"sma_60":274.32,"sma_120":280.82},{"date":"2025-02-20","open":262.19,"high":264.73,"low":259.85,"close":264.15,"volume":1065045,"rsi_14":36.53,"sma_20":269.94,"sma_60":274.07,"sma_120":280.74},{"date":"2025-02-21","open":264.19,"high":265.29,"low":262.53,"close":263.91,"volume":1054183,"rsi_14":40.52,"sma_20":269.98,"sma_60":273.77,"sma_120":280.64},{"date":"2025-02-24","open":265.42,"high":270.96,"low":265.2,"close":270.02,"volume":1434190,"rsi_14":49.14,"sma_20":270.32,"sma_60":273.57,"sma_120":280.57},{"date":"2025-02-25","open":272.11,"high":275.96,"low":271.11,"close":273.98,"volume":1748552,"rsi_14":58.46,"sma_20":270.37,"sma_60":273.42,"sma_120":280.51},{"date":"2025-02-26","open":273.54,"high":273.54,"low":268.17,"close":270.24,"volume":1250422,"rsi_14":51.26,"sma_20":270.44,"sma_60":273.18,"sma_120":280.4},{"date":"2025-02-27","open":271.37,"high":278.94,"low":271.12,"close":278.17,"volume":1631021,"rsi_14":60.48,"sma_20":270.73,"sma_60":273.03,"sma_120":280.33},{"date":"2025-02-28","open":280.19,"high":282.81,"low":277.01,"close":281.91,"volume":2528833,"rsi_14":67.77,"sma_20":271.26,"sma_60":272.98,"sma_120":280.31},{"date":"2025-03-03","open":282.99,"high":287.45,"low":282.73,"close":286.07,"volume":1687479,"rsi_14":76.42,"sma_20":272.15,"sma_60":272.97,"sma_120":280.33},{"date":"2025-03-04","open":286.65,"high":287.85,"low":279.96,"close":280.6,"volume":2007124,"rsi_14":66.9,"sma_20":272.66,"sma_60":272.94,"sma_120":280.26},{"date":"2025-03-05","open":281.92,"high":285.18,"low":280.36,"close":283.42,"volume":1974921,"rsi_14":72.92,"sma_20":273.4,"sma_60":272.98,"sma_120":280.23},{"date":"2025-03-06","open":282.93,"high":283.61,"low":279.23,"close":282.71,"volume":1355069,"rsi_14":70.2,"sma_20":274.08,"sma_60":272.97,"sma_120":280.25},{"date":"2025-03-07","open":282.06,"high":283.77,"low":279.99,"close":283.01,"volume":1260059,"rsi_14":75.67,"sma_20":274.76,"sma_60":273.03,"sma_120":280.23},{"date":"2025-03-10","open":282.54,"high":292.03,"low":280.63,"close":289.3,"volume":3738935,"rsi_14":77.87,"sma_20":275.9,"sma_60":273.29,"sma_120":280.26},{"date":"2025-03-11","open":288.06,"high":289.44,"low":285.43,"close":287.07,"volume":2966982,"rsi_14":74.57,"sma_20":277.11,"sma_60":273.56,"sma_120":280.26},{"date":"2025-03-12","open":285.36,"high":286.32,"low":276.89,"close":280.43,"volume":2121004,"rsi_14":64.98,"sma_20":277.91,"sma_60":273.69,"sma_120":280.2},{"date":"2025-03-13","open":281.28,"high":285.8,"low":280.23,"close":284.94,"volume":2778021,"rsi_14":67.94,"sma_20":279.08,"sma_60":273.91,"sma_120":280.2},{"date":"2025-03-14","open":284.61,"high":292.11,"low":282.84,"close":291.2,"volume":2302008,"rsi_14":67.51,"sma_20":280.4,"sma_60":274.2,"sma_120":280.22},{"date":"2025-03-17","open":290.19,"high":295.95,"low":290.09,"close":294.61,"volume":2096483,"rsi_14":67.2,"sma_20":282.04,"sma_60":274.56,"sma_120":280.28},{"date":"2025-03-18","open":294.66,"high":296.52,"low":292.03,"close":292.89,"volume":1973964,"rsi_14":69.66,"sma_20":283.49,"sma_60":274.88,"sma_120":280.31},{"date":"2025-03-19","open":292.92,"high":294.23,"low":291.23,"close":293.47,"volume":1646260,"rsi_14":65.0,"sma_20":284.98,"sma_60":275.29,"sma_120":280.36},{"date":"2025-03-20","open":292.32,"high":292.97,"low":290.33,"close":291.36,"volume":1510041,"rsi_14":59.22,"sma_20":286.31,"sma_60":275.64,"sma_120":280.4},{"date":"2025-03-21","open":290.3,"high":292.04,"low":287.22,"close":288.7,"volume":3152107,"rsi_14":51.92,"sma_20":287.52,"sma_60":275.94,"sma_120":280.41},{"date":"2025-03-24","open":289.12,"high":290.27,"low":286.51,"close":288.71,"volume":1464801,"rsi_14":59.16,"sma_20":288.42,"sma_60":276.21,"sma_120":280.43},{"date":"2025-03-25","open":289.64,"high":290.73,"low":285.66,"close":288.67,"volume":1158484,"rsi_14":55.93,"sma_20":289.12,"sma_60":276.46,"sma_120":280.45},{"date":"2025-03-26","open":289.86,"high":294.45,"low":289.16,"close":292.55,"volume":1132340,"rsi_14":61.23,"sma_20":290.2,"sma_60":276.74,"sma_120":280.48},{"date":"2025-03-27","open":294.55,"high":296.2,"low":291.78,"close":295.56,"volume":1182783,"rsi_14":63.71,"sma_20":291.04,"sma_60":277.09,"sma_120":280.54},{"date":"2025-03-28","open":297.19,"high":299.16,"low":293.37,"close":293.66,"volume":2094586,"rsi_14":54.52,"sma_20":291.58,"sma_60":277.44,"sma_120":280.6},{"date":"2025-03-31","open":294.44,"high":300.81,"low":294.43,"close":299.16,"volume":2455447,"rsi_14":63.51,"sma_20":292.2,"sma_60":277.87,"sma_120":280.7},{"date":"2025-04-01","open":300.03,"high":301.49,"low":296.15,"close":298.57,"volume":1484010,"rsi_14":74.44,"sma_20":293.06,"sma_60":278.35,"sma_120":280.9},{"date":"2025-04-02","open":297.39,"high":299.23,"low":295.3,"close":298.71,"volume":1536037,"rsi_14":70.81,"sma_20":293.79,"sma_60":278.85,"sma_120":281.08},{"date":"2025-04-03","open":298.61,"high":304.03,"low":296.08,"close":299.62,"volume":2114665,"rsi_14":65.91,"sma_20":294.6,"sma_60":279.43,"sma_120":281.24},{"date":"2025-04-04","open":294.43,"high":296.46,"low":276.94,"close":278.05,"volume":3195379,"rsi_14":31.45,"sma_20":294.3,"sma_60":279.63,"sma_120":281.21},{"date":"2025-04-07","open":275.82,"high":278.66,"low":266.41,"close":271.75,"volume":2851280,"rsi_14":28.52,"sma_20":293.37,"sma_60":279.76,"sma_120":281.1},{"date":"2025-04-08","open":279.9,"high":282.46,"low":268.79,"close":272.41,"volume":2239069,"rsi_14":28.64,"sma_20":292.58,"sma_60":280.05,"sma_120":280.99},{"date":"2025-04-09","open":265.49,"high":284.58,"low":264.24,"close":281.95,"volume":2609935,"rsi_14":41.7,"sma_20":292.62,"sma_60":280.43,"sma_120":280.97},{"date":"2025-04-10","open":280.22,"high":285.79,"low":274.64,"close":279.69,"volume":1821739,"rsi_14":42.01,"sma_20":292.31,"sma_60":280.71,"sma_120":280.88},{"date":"2025-04-11","open":278.69,"high":281.93,"low":273.59,"close":280.71,"volume":2562602,"rsi_14":43.03,"sma_20":291.78,"sma_60":280.96,"sma_120":280.72},{"date":"2025-04-14","open":282.42,"high":287.83,"low":281.0,"close":285.64,"volume":1381795,"rsi_14":47.56,"sma_20":291.32,"sma_60":281.2,"sma_120":280.61},{"date":"2025-04-15","open":286.04,"high":286.43,"low":281.86,"close":282.13,"volume":1118999,"rsi_14":41.57,"sma_20":290.78,"sma_60":281.46,"sma_120":280.5},{"date":"2025-04-16","open":286.46,"high":287.75,"low":281.46,"close":282.4,"volume":1461602,"rsi_14":38.86,"sma_20":290.22,"sma_60":281.73,"sma_120":280.4},{"date":"2025-04-17","open":282.9,"high":284.6,"low":279.69,"close":282.91,"volume":2477527,"rsi_14":40.69,"sma_20":289.79,"sma_60":282.02,"sma_120":280.32},{"date":"2025-04-21","open":282.33,"high":283.23,"low":274.72,"close":277.16,"volume":1487123,"rsi_14":31.02,"sma_20":289.21,"sma_60":282.24,"sma_120":280.21},{"date":"2025-04-22","open":281.45,"high":289.42,"low":279.6,"close":287.7,"volume":1635021,"rsi_14":41.99,"sma_20":289.16,"sma_60":282.63,"sma_120":280.23},{"date":"2025-04-23","open":282.54,"high":287.15,"low":277.05,"close":281.82,"volume":2102743,"rsi_14":38.53,"sma_20":288.82,"sma_60":282.77,"sma_120":280.18},{"date":"2025-04-24","open":280.41,"high":281.72,"low":278.69,"close":279.36,"volume":1964296,"rsi_14":36.53,"sma_20":288.15,"sma_60":282.93,"sma_120":280.14},{"date":"2025-04-25","open":277.95,"high":278.89,"low":273.4,"close":276.49,"volume":2381206,"rsi_14":48.62,"sma_20":287.19,"sma_60":282.98,"sma_120":280.1},{"date":"2025-04-28","open":277.6,"high":279.97,"low":276.91,"close":279.53,"volume":1593386,"rsi_14":57.31,"sma_20":286.47,"sma_60":283.11,"sma_120":280.1},{"date":"2025-04-29","open":278.17,"high":282.73,"low":278.17,"close":282.28,"volume":1762792,"rsi_14":58.92,"sma_20":285.62,"sma_60":283.33,"sma_120":280.16},{"date":"2025-04-30","open":283.32,"high":283.93,"low":276.67,"close":283.4,"volume":1983569,"rsi_14":51.54,"sma_20":284.86,"sma_60":283.53,"sma_120":280.24},{"date":"2025-05-01","open":280.0,"high":282.39,"low":278.48,"close":280.63,"volume":1370948,"rsi_14":50.99,"sma_20":283.94,"sma_60":283.71,"sma_120":280.29},{"date":"2025-05-02","open":283.03,"high":285.09,"low":281.14,"close":284.62,"volume":1522625,"rsi_14":53.87,"sma_20":283.19,"sma_60":283.95,"sma_120":280.35},{"date":"2025-05-05","open":284.43,"high":286.35,"low":281.82,"close":285.13,"volume":1004070,"rsi_14":49.45,"sma_20":283.54,"sma_60":284.2,"sma_120":280.44},{"date":"2025-05-06","open":284.26,"high":287.09,"low":283.81,"close":286.29,"volume":1079896,"rsi_14":54.77,"sma_20":284.28,"sma_60":284.52,"sma_120":280.5},{"date":"2025-05-07","open":286.29,"high":288.48,"low":286.29,"close":287.71,"volume":1317975,"rsi_14":55.93,"sma_20":285.05,"sma_60":284.91,"sma_120":280.58},{"date":"2025-05-08","open":286.58,"high":290.14,"low":286.11,"close":286.26,"volume":1161233,"rsi_14":53.66,"sma_20":285.27,"sma_60":285.26,"sma_120":280.63},{"date":"2025-05-09","open":286.09,"high":288.27,"low":285.38,"close":287.16,"volume":834065,"rsi_14":62.25,"sma_20":285.64,"sma_60":285.68,"sma_120":280.69},{"date":"2025-05-12","open":286.3,"high":288.5,"low":279.63,"close":286.93,"volume":1516364,"rsi_14":48.75,"sma_20":285.96,"sma_60":286.04,"sma_120":280.71},{"date":"2025-05-13","open":286.81,"high":288.42,"low":282.46,"close":282.65,"volume":1454384,"rsi_14":51.44,"sma_20":285.81,"sma_60":286.39,"sma_120":280.69},{"date":"2025-05-14","open":282.65,"high":283.02,"low":278.36,"close":278.74,"volume":1322618,"rsi_14":48.99,"sma_20":285.64,"sma_60":286.64,"sma_120":280.62},{"date":"2025-05-15","open":279.67,"high":289.44,"low":279.37,"close":289.31,"volume":2662108,"rsi_14":66.83,"sma_20":285.99,"sma_60":287.06,"sma_120":280.69},{"date":"2025-05-16","open":289.12,"high":291.63,"low":288.38,"close":291.57,"volume":1402341,"rsi_14":66.14,"sma_20":286.42,"sma_60":287.51,"sma_120":280.79},{"date":"2025-05-19","open":291.72,"high":293.22,"low":290.8,"close":291.82,"volume":1267242,"rsi_14":63.71,"sma_20":287.16,"sma_60":287.97,"sma_120":280.87},{"date":"2025-05-20","open":289.18,"high":291.24,"low":288.06,"close":289.22,"volume":1524512,"rsi_14":58.03,"sma_20":287.24,"sma_60":288.27,"sma_120":280.92},{"date":"2025-05-21","open":288.97,"high":290.06,"low":286.68,"close":287.7,"volume":1858846,"rsi_14":60.08,"sma_20":287.54,"sma_60":288.49,"sma_120":280.96},{"date":"2025-05-22","open":287.82,"high":288.35,"low":283.01,"close":284.4,"volume":1146296,"rsi_14":49.68,"sma_20":287.79,"sma_60":288.71,"sma_120":280.94},{"date":"2025-05-23","open":284.82,"high":285.23,"low":282.44,"close":283.42,"volume":745256,"rsi_14":47.54,"sma_20":288.14,"sma_60":288.79,"sma_120":280.91},{"date":"2025-05-27","open":285.07,"high":287.59,"low":283.4,"close":287.01,"volume":1661083,"rsi_14":50.97,"sma_20":288.52,"sma_60":288.86,"sma_120":280.92},{"date":"2025-05-28","open":286.08,"high":287.95,"low":285.34,"close":286.29,"volume":1497660,"rsi_14":48.06,"sma_20":288.72,"sma_60":288.85,"sma_120":280.91},{"date":"2025-05-29","open":285.57,"high":291.8,"low":285.57,"close":291.39,"volume":1749101,"rsi_14":56.38,"sma_20":289.12,"sma_60":289.01,"sma_120":280.98},{"date":"2025-05-30","open":290.5,"high":295.72,"low":289.34,"close":294.41,"volume":2483750,"rsi_14":58.56,"sma_20":289.82,"sma_60":289.18,"sma_120":281.08},{"date":"2025-06-02","open":291.97,"high":297.19,"low":291.59,"close":297.12,"volume":1606012,"rsi_14":61.36,"sma_20":290.45,"sma_60":289.41,"sma_120":281.19},{"date":"2025-06-03","open":296.25,"high":297.45,"low":290.08,"close":293.63,"volume":2265245,"rsi_14":62.47,"sma_20":290.88,"sma_60":289.58,"sma_120":281.3},{"date":"2025-06-04","open":293.64,"high":293.64,"low":288.91,"close":289.04,"volume":1347562,"rsi_14":61.52,"sma_20":291.02,"sma_60":289.56,"sma_120":281.42},{"date":"2025-06-05","open":289.97,"high":291.56,"low":286.35,"close":288.79,"volume":1306470,"rsi_14":49.24,"sma_20":291.07,"sma_60":289.57,"sma_120":281.56},{"date":"2025-06-06","open":291.49,"high":291.75,"low":288.73,"close":291.06,"volume":1340243,"rsi_14":49.27,"sma_20":291.32,"sma_60":289.73,"sma_120":281.71},{"date":"2025-06-09","open":289.5,"high":290.25,"low":281.53,"close":287.08,"volume":1748317,"rsi_14":43.79,"sma_20":291.31,"sma_60":289.75,"sma_120":281.83},{"date":"2025-06-10","open":285.98,"high":287.2,"low":282.95,"close":283.57,"volume":1504630,"rsi_14":42.76,"sma_20":291.14,"sma_60":289.63,"sma_120":281.91},{"date":"2025-06-11","open":282.85,"high":284.23,"low":280.54,"close":282.93,"volume":1591780,"rsi_14":43.76,"sma_20":291.16,"sma_60":289.43,"sma_120":282.0},{"date":"2025-06-12","open":282.13,"high":286.71,"low":282.11,"close":286.58,"volume":1258576,"rsi_14":52.83,"sma_20":291.55,"sma_60":289.32,"sma_120":282.1},{"date":"2025-06-13","open":284.74,"high":287.25,"low":284.28,"close":285.06,"volume":964834,"rsi_14":50.85,"sma_20":291.29,"sma_60":289.17,"sma_120":282.23},{"date":"2025-06-16","open":285.85,"high":287.58,"low":283.95,"close":284.7,"volume":1273031,"rsi_14":45.55,"sma_20":290.89,"sma_60":289.04,"sma_120":282.34},{"date":"2025-06-17","open":283.63,"high":284.82,"low":280.95,"close":282.08,"volume":983500,"rsi_14":43.34,"sma_20":290.35,"sma_60":288.91,"sma_120":282.43},{"date":"2025-06-18","open":282.08,"high":282.74,"low":279.69,"close":280.44,"volume":1217218,"rsi_14":33.11,"sma_20":289.86,"sma_60":288.76,"sma_120":282.48},{"date":"2025-06-20","open":281.57,"high":284.66,"low":280.93,"close":282.1,"volume":2389079,"rsi_14":30.4,"sma_20":289.53,"sma_60":288.63,"sma_120":282.54},{"date":"2025-06-23","open":282.54,"high":286.72,"low":281.67,"close":286.45,"volume":1193301,"rsi_14":33.59,"sma_20":289.59,"sma_60":288.51,"sma_120":282.63},{"date":"2025-06-24","open":286.37,"high":287.19,"low":284.14,"close":285.05,"volume":1351921,"rsi_14":35.7,"sma_20":289.62,"sma_60":288.32,"sma_120":282.7},{"date":"2025-06-25","open":283.96,"high":283.96,"low":280.51,"close":281.11,"volume":1424829,"rsi_14":36.42,"sma_20":289.28,"sma_60":288.09,"sma_120":282.76},{"date":"2025-06-26","open":281.81,"high":283.26,"low":280.67,"close":281.86,"volume":1749406,"rsi_14":38.13,"sma_20":289.01,"sma_60":287.78,"sma_120":282.83},{"date":"2025-06-27","open":281.26,"high":284.76,"low":279.8,"close":283.4,"volume":3782107,"rsi_14":36.71,"sma_20":288.55,"sma_60":287.51,"sma_120":282.93},{"date":"2025-06-30","open":282.6,"high":288.11,"low":280.98,"close":287.97,"volume":1993317,"rsi_14":49.88,"sma_20":288.18,"sma_60":287.31,"sma_120":283.08},{"date":"2025-07-01","open":287.44,"high":288.74,"low":283.48,"close":287.84,"volume":1884462,"rsi_14":55.59,"sma_20":287.66,"sma_60":287.1,"sma_120":283.27},{"date":"2025-07-02","open":286.43,"high":286.75,"low":275.95,"close":278.39,"volume":2546846,"rsi_14":42.87,"sma_20":286.85,"sma_60":287.09,"sma_120":283.36},{"date":"2025-07-03","open":279.86,"high":283.77,"low":278.24,"close":282.08,"volume":1523457,"rsi_14":42.93,"sma_20":286.45,"sma_60":287.25,"sma_120":283.5},{"date":"2025-07-07","open":280.89,"high":282.55,"low":276.89,"close":278.28,"volume":1427455,"rsi_14":41.5,"sma_20":285.87,"sma_60":287.33,"sma_120":283.69},{"date":"2025-07-08","open":276.51,"high":280.34,"low":275.77,"close":278.26,"volume":1326192,"rsi_14":41.86,"sma_20":285.18,"sma_60":287.25,"sma_120":283.84},{"date":"2025-07-09","open":277.81,"high":278.66,"low":275.95,"close":278.31,"volume":2052844,"rsi_14":44.9,"sma_20":284.69,"sma_60":287.21,"sma_120":283.96},{"date":"2025-07-10","open":277.81,"high":279.57,"low":276.73,"close":278.84,"volume":1675248,"rsi_14":47.77,"sma_20":284.4,"sma_60":287.17,"sma_120":284.06},{"date":"2025-07-11","open":277.68,"high":278.12,"low":275.41,"close":276.37,"volume":1249423,"rsi_14":42.19,"sma_20":284.02,"sma_60":287.0,"sma_120":284.1},{"date":"2025-07-14","open":276.25,"high":278.61,"low":275.52,"close":278.51,"volume":1017624,"rsi_14":38.49,"sma_20":283.57,"sma_60":286.92,"sma_120":284.19},{"date":"2025-07-15","open":276.27,"high":277.36,"low":273.52,"close":274.01,"volume":1246140,"rsi_14":35.33,"sma_20":283.01,"sma_60":286.76,"sma_120":284.25},{"date":"2025-07-16","open":275.78,"high":277.3,"low":274.09,"close":275.92,"volume":1498049,"rsi_14":42.71,"sma_20":282.57,"sma_60":286.63,"sma_120":284.32},{"date":"2025-07-17","open":274.11,"high":275.5,"low":272.34,"close":273.79,"volume":2771699,"rsi_14":39.09,"sma_20":282.15,"sma_60":286.56,"sma_120":284.4},{"date":"2025-07-18","open":273.42,"high":276.02,"low":271.58,"close":272.47,"volume":2977900,"rsi_14":35.13,"sma_20":281.75,"sma_60":286.29,"sma_120":284.46},{"date":"2025-07-21","open":272.34,"high":274.08,"low":271.69,"close":272.36,"volume":1963913,"rsi_14":25.82,"sma_20":281.26,"sma_60":286.11,"sma_120":284.44},{"date":"2025-07-22","open":272.56,"high":277.76,"low":272.56,"close":277.05,"volume":2360496,"rsi_14":35.34,"sma_20":280.79,"sma_60":286.06,"sma_120":284.49},{"date":"2025-07-23","open":271.36,"high":271.36,"low":262.94,"close":268.52,"volume":5215394,"rsi_14":36.25,"sma_20":279.96,"sma_60":285.91,"sma_120":284.45},{"date":"2025-07-24","open":268.37,"high":271.02,"low":267.4,"close":268.55,"volume":2120947,"rsi_14":28.99,"sma_20":279.33,"sma_60":285.71,"sma_120":284.41},{"date":"2025-07-25","open":268.95,"high":270.91,"low":267.46,"close":267.52,"volume":2979067,"rsi_14":31.74,"sma_20":278.61,"sma_60":285.44,"sma_120":284.38},{"date":"2025-07-28","open":267.15,"high":267.87,"low":262.93,"close":264.38,"volume":2541574,"rsi_14":28.69,"sma_20":277.65,"sma_60":285.11,"sma_120":284.32},{"date":"2025-07-29","open":264.69,"high":265.86,"low":263.2,"close":265.17,"volume":2442100,"rsi_14":33.77,"sma_20":276.59,"sma_60":284.86,"sma_120":284.29},{"date":"2025-07-30","open":265.49,"high":266.42,"low":261.74,"close":263.15,"volume":1948303,"rsi_14":30.92,"sma_20":275.44,"sma_60":284.52,"sma_120":284.24},{"date":"2025-07-31","open":262.84,"high":265.76,"low":262.25,"close":262.69,"volume":2963096,"rsi_14":32.72,"sma_20":274.74,"sma_60":284.15,"sma_120":284.18},{"date":"2025-08-01","open":263.2,"high":264.39,"low":260.78,"close":264.03,"volume":3215048,"rsi_14":31.15,"sma_20":273.92,"sma_60":283.79,"sma_120":284.16},{"date":"2025-08-04","open":264.13,"high":265.61,"low":263.25,"close":264.37,"volume":1386366,"rsi_14":36.67,"sma_20":273.3,"sma_60":283.42,"sma_120":284.17},{"date":"2025-08-05","open":265.39,"high":266.0,"low":263.88,"close":264.31,"volume":1260334,"rsi_14":32.23,"sma_20":272.69,"sma_60":283.06,"sma_120":284.16},{"date":"2025-08-06","open":265.61,"high":267.53,"low":264.63,"close":266.24,"volume":1077968,"rsi_14":39.49,"sma_20":272.17,"sma_60":282.72,"sma_120":284.2},{"date":"2025-08-07","open":266.77,"high":267.09,"low":263.66,"close":265.92,"volume":1588128,"rsi_14":40.98,"sma_20":271.61,"sma_60":282.38,"sma_120":284.21},{"date":"2025-08-08","open":266.49,"high":268.34,"low":266.3,"close":267.83,"volume":961206,"rsi_14":45.13,"sma_20":271.27,"sma_60":282.15,"sma_120":284.27},{"date":"2025-08-11","open":268.24,"high":269.39,"low":266.76,"close":267.59,"volume":1276310,"rsi_14":33.94,"sma_20":270.81,"sma_60":281.98,"sma_120":284.31},{"date":"2025-08-12","open":268.28,"high":268.85,"low":266.31,"close":266.37,"volume":1436625,"rsi_14":48.86,"sma_20":270.51,"sma_60":281.6,"sma_120":284.33},{"date":"2025-08-13","open":267.31,"high":272.69,"low":266.53,"close":271.58,"volume":1406485,"rsi_14":61.07,"sma_20":270.39,"sma_60":281.28,"sma_120":284.4},{"date":"2025-08-14","open":272.94,"high":273.25,"low":270.55,"close":272.27,"volume":1054463,"rsi_14":65.23,"sma_20":270.4,"sma_60":280.97,"sma_120":284.47},{"date":"2025-08-15","open":273.35,"high":273.65,"low":270.46,"close":270.76,"volume":1504446,"rsi_14":70.55,"sma_20":270.4,"sma_60":280.67,"sma_120":284.47},{"date":"2025-08-18","open":270.2,"high":270.91,"low":268.89,"close":269.48,"volume":1160777,"rsi_14":61.67,"sma_20":270.35,"sma_60":280.38,"sma_120":284.44},{"date":"2025-08-19","open":269.63,"high":271.87,"low":269.49,"close":270.35,"volume":4132076,"rsi_14":70.75,"sma_20":270.1,"sma_60":280.16,"sma_120":284.44},{"date":"2025-08-20","open":272.24,"high":276.86,"low":270.93,"close":276.16,"volume":2438659,"rsi_14":79.68,"sma_20":270.58,"sma_60":280.05,"sma_120":284.42},{"date":"2025-08-21","open":276.53,"high":277.07,"low":275.04,"close":275.31,"volume":1131848,"rsi_14":75.4,"sma_20":271.01,"sma_60":279.87,"sma_120":284.37},{"date":"2025-08-22","open":277.26,"high":278.17,"low":273.77,"close":274.19,"volume":1401790,"rsi_14":71.38,"sma_20":271.44,"sma_60":279.68,"sma_120":284.27},{"date":"2025-08-25","open":273.12,"high":274.16,"low":270.71,"close":270.96,"volume":1194528,"rsi_14":62.7,"sma_20":271.86,"sma_60":279.35,"sma_120":284.18},{"date":"2025-08-26","open":269.93,"high":269.93,"low":267.19,"close":268.58,"volume":2496022,"rsi_14":54.4,"sma_20":272.03,"sma_60":278.93,"sma_120":284.06},{"date":"2025-08-27","open":268.58,"high":270.32,"low":267.62,"close":269.61,"volume":1557235,"rsi_14":56.76,"sma_20":272.36,"sma_60":278.49,"sma_120":283.95},{"date":"2025-08-28","open":268.58,"high":270.44,"low":267.7,"close":269.81,"volume":1452379,"rsi_14":53.87,"sma_20":272.72,"sma_60":278.1,"sma_120":283.84},{"date":"2025-08-29","open":270.56,"high":272.73,"low":270.18,"close":271.61,"volume":1248428,"rsi_14":57.39,"sma_20":273.1,"sma_60":277.82,"sma_120":283.69},{"date":"2025-09-02","open":273.16,"high":273.34,"low":269.6,"close":273.33,"volume":1700756,"rsi_14":62.55,"sma_20":273.56,"sma_60":277.58,"sma_120":283.57},{"date":"2025-09-03","open":272.16,"high":274.93,"low":272.15,"close":274.72,"volume":1110414,"rsi_14":56.58,"sma_20":274.08,"sma_60":277.32,"sma_120":283.52},{"date":"2025-09-04","open":276.47,"high":277.46,"low":275.35,"close":276.36,"volume":1486353,"rsi_14":58.23,"sma_20":274.6,"sma_60":277.15,"sma_120":283.45},{"date":"2025-09-05","open":275.66,"high":276.67,"low":272.74,"close":273.89,"volume":2523212,"rsi_14":56.07,"sma_20":275.0,"sma_60":277.0,"sma_120":283.31},{"date":"2025-09-08","open":272.99,"high":274.58,"low":270.47,"close":273.98,"volume":1343994,"rsi_14":59.13,"sma_20":275.31,"sma_60":276.87,"sma_120":283.15},{"date":"2025-09-09","open":272.85,"high":275.16,"low":272.85,"close":273.5,"volume":1320236,"rsi_14":56.51,"sma_20":275.61,"sma_60":276.66,"sma_120":282.99},{"date":"2025-09-10","open":272.26,"high":274.0,"low":271.07,"close":273.96,"volume":1559606,"rsi_14":44.16,"sma_20":275.99,"sma_60":276.51,"sma_120":282.84},{"date":"2025-09-11","open":273.92,"high":279.74,"low":273.25,"close":279.33,"volume":1657165,"rsi_14":58.6,"sma_20":276.39,"sma_60":276.45,"sma_120":282.74},{"date":"2025-09-12","open":278.25,"high":279.93,"low":275.2,"close":275.57,"volume":2115412,"rsi_14":50.77,"sma_20":276.5,"sma_60":276.35,"sma_120":282.63},{"date":"2025-09-15","open":274.91,"high":275.38,"low":271.06,"close":271.82,"volume":2418184,"rsi_14":49.86,"sma_20":276.51,"sma_60":276.22,"sma_120":282.49},{"date":"2025-09-16","open":272.3,"high":272.96,"low":268.97,"close":269.53,"volume":2705572,"rsi_14":50.04,"sma_20":276.47,"sma_60":276.03,"sma_120":282.33},{"date":"2025-09-17","open":270.3,"high":271.69,"low":269.5,"close":269.76,"volume":3390844,"rsi_14":48.51,"sma_20":276.39,"sma_60":275.76,"sma_120":282.14},{"date":"2025-09-18","open":268.21,"high":272.49,"low":268.21,"close":271.77,"volume":2035019,"rsi_14":51.79,"sma_20":276.12,"sma_60":275.55,"sma_120":281.93},{"date":"2025-09-19","open":271.95,"high":272.9,"low":270.5,"close":271.39,"volume":3627690,"rsi_14":47.84,"sma_20":275.87,"sma_60":275.4,"sma_120":281.75},{"date":"2025-09-22","open":271.24,"high":272.73,"low":270.28,"close":270.5,"volume":1821072,"rsi_14":42.8,"sma_20":275.64,"sma_60":275.23,"sma_120":281.5},{"date":"2025-09-23","open":270.33,"high":273.97,"low":269.34,"close":273.38,"volume":1441905,"rsi_14":45.85,"sma_20":275.71,"sma_60":275.07,"sma_120":281.29},{"date":"2025-09-24","open":273.04,"high":277.03,"low":272.98,"close":275.72,"volume":1755290,"rsi_14":47.17,"sma_20":276.02,"sma_60":274.88,"sma_120":281.1},{"date":"2025-09-25","open":277.2,"high":278.47,"low":274.74,"close":275.75,"volume":1312580,"rsi_14":51.76,"sma_20":276.29,"sma_60":274.69,"sma_120":280.9},{"date":"2025-09-26","open":277.44,"high":279.58,"low":275.93,"close":278.12,"volume":1032241,"rsi_14":55.65,"sma_20":276.66,"sma_60":274.7,"sma_120":280.9},{"date":"2025-09-29","open":277.85,"high":277.85,"low":275.01,"close":277.0,"volume":1379006,"rsi_14":54.41,"sma_20":276.88,"sma_60":274.63,"sma_120":280.94},{"date":"2025-09-30","open":276.78,"high":280.3,"low":274.32,"close":279.67,"volume":1583596,"rsi_14":57.65,"sma_20":277.16,"sma_60":274.67,"sma_120":281.0},{"date":"2025-10-01","open":278.99,"high":281.08,"low":277.99,"close":278.84,"volume":1700160,"rsi_14":47.23,"sma_20":277.32,"sma_60":274.7,"sma_120":280.97},{"date":"2025-10-02","open":276.9,"high":279.92,"low":276.45,"close":278.8,"volume":1731091,"rsi_14":57.4,"sma_20":277.39,"sma_60":274.72,"sma_120":280.97},{"date":"2025-10-03","open":277.91,"high":282.57,"low":277.03,"close":281.36,"volume":1124174,"rsi_14":73.12,"sma_20":277.72,"sma_60":274.78,"sma_120":280.97},{"date":"2025-10-06","open":282.39,"high":284.75,"low":281.32,"close":283.77,"volume":1334765,"rsi_14":84.3,"sma_20":278.17,"sma_60":274.92,"sma_120":280.96},{"date":"2025-10-07","open":284.38,"high":287.11,"low":283.3,"close":286.59,"volume":1179144,"rsi_14":86.04,"sma_20":278.78,"sma_60":275.07,"sma_120":280.99},{"date":"2025-10-08","open":287.35,"high":287.84,"low":284.38,"close":284.47,"volume":1101803,"rsi_14":77.07,"sma_20":279.26,"sma_60":275.26,"sma_120":281.01},{"date":"2025-10-09","open":285.61,"high":286.71,"low":281.23,"close":281.73,"volume":1185550,"rsi_14":70.03,"sma_20":279.33,"sma_60":275.37,"sma_120":281.0},{"date":"2025-10-10","open":283.08,"high":283.4,"low":279.41,"close":280.42,"volume":1283862,"rsi_14":68.89,"sma_20":279.58,"sma_60":275.49,"sma_120":281.03},{"date":"2025-10-13","open":280.13,"high":281.69,"low":279.16,"close":279.95,"volume":932532,"rsi_14":63.77,"sma_20":279.99,"sma_60":275.63,"sma_120":280.96},{"date":"2025-10-14","open":280.73,"high":283.01,"low":279.34,"close":282.03,"volume":1263277,"rsi_14":63.38,"sma_20":280.62,"sma_60":275.81,"sma_120":280.96},{"date":"2025-10-15","open":280.19,"high":280.34,"low":272.85,"close":275.76,"volume":1897302,"rsi_14":50.02,"sma_20":280.92,"sma_60":275.8,"sma_120":280.93},{"date":"2025-10-16","open":268.95,"high":269.94,"low":262.87,"close":265.78,"volume":3737762,"rsi_14":33.51,"sma_20":280.62,"sma_60":275.77,"sma_120":280.84},{"date":"2025-10-17","open":265.51,"high":267.63,"low":264.01,"close":265.76,"volume":2525161,"rsi_14":34.52,"sma_20":280.33,"sma_60":275.74,"sma_120":280.72},{"date":"2025-10-20","open":266.91,"high":267.06,"low":264.63,"close":265.75,"volume":2009621,"rsi_14":29.33,"sma_20":280.09,"sma_60":275.72,"sma_120":280.58},{"date":"2025-10-21","open":264.7,"high":267.42,"low":263.96,"close":266.8,"volume":2857312,"rsi_14":32.24,"sma_20":279.76,"sma_60":275.78,"sma_120":280.44},{"date":"2025-10-22","open":273.34,"high":275.19,"low":269.71,"close":273.99,"volume":4497908,"rsi_14":44.15,"sma_20":279.68,"sma_60":275.91,"sma_120":280.39},{"date":"2025-10-23","open":275.27,"high":280.69,"low":274.64,"close":280.35,"volume":2680850,"rsi_14":48.87,"sma_20":279.91,"sma_60":276.18,"sma_120":280.35},{"date":"2025-10-24","open":281.08,"high":281.77,"low":277.81,"close":279.36,"volume":1429652,"rsi_14":44.92,"sma_20":279.97,"sma_60":276.45,"sma_120":280.3},{"date":"2025-10-27","open":277.14,"high":279.15,"low":276.65,"close":279.1,"volume":1449390,"rsi_14":40.83,"sma_20":280.08,"sma_60":276.69,"sma_120":280.24},{"date":"2025-10-28","open":278.19,"high":278.19,"low":272.55,"close":273.06,"volume":2176274,"rsi_14":37.26,"sma_20":279.74,"sma_60":276.82,"sma_120":280.12},{"date":"2025-10-29","open":271.52,"high":276.78,"low":270.92,"close":275.46,"volume":2649542,"rsi_14":42.94,"sma_20":279.57,"sma_60":276.99,"sma_120":280.03},{"date":"2025-10-30","open":276.71,"high":278.3,"low":274.79,"close":275.52,"volume":2180375,"rsi_14":44.32,"sma_20":279.41,"sma_60":277.13,"sma_120":279.93},{"date":"2025-10-31","open":273.21,"high":275.52,"low":273.1,"close":274.41,"volume":1892465,"rsi_14":43.68,"sma_20":279.06,"sma_60":277.26,"sma_120":279.82},{"date":"2025-11-03","open":273.48,"high":275.81,"low":270.85,"close":275.71,"volume":1843626,"rsi_14":42.66,"sma_20":278.65,"sma_60":277.37,"sma_120":279.76},{"date":"2025-11-04","open":277.42,"high":283.15,"low":277.42,"close":283.04,"volume":1925548,"rsi_14":58.24,"sma_20":278.47,"sma_60":277.62,"sma_120":279.8},{"date":"2025-11-05","open":282.9,"high":283.95,"low":280.07,"close":280.67,"volume":1343138,"rsi_14":70.4,"sma_20":278.28,"sma_60":277.84,"sma_120":279.72},{"date":"2025-11-06","open":281.58,"high":283.24,"low":279.53,"close":280.46,"volume":1263373,"rsi_14":70.04,"sma_20":278.21,"sma_60":277.98,"sma_120":279.63},{"date":"2025-11-07","open":280.4,"high":285.01,"low":280.4,"close":284.92,"volume":1303503,"rsi_14":73.31,"sma_20":278.44,"sma_60":278.17,"sma_120":279.57},{"date":"2025-11-10","open":282.83,"high":285.86,"low":282.03,"close":285.61,"volume":1573675,"rsi_14":73.07,"sma_20":278.73,"sma_60":278.41,"sma_120":279.54},{"date":"2025-11-11","open":286.52,"high":290.02,"low":285.75,"close":289.75,"volume":1442416,"rsi_14":70.89,"sma_20":279.12,"sma_60":278.73,"sma_120":279.56},{"date":"2025-11-12","open":289.89,"high":292.77,"low":289.13,"close":292.23,"volume":1336057,"rsi_14":67.55,"sma_20":279.95,"sma_60":279.08,"sma_120":279.62},{"date":"2025-11-13","open":292.27,"high":295.63,"low":292.16,"close":293.51,"volume":1723106,"rsi_14":70.73,"sma_20":281.35,"sma_60":279.36,"sma_120":279.71},{"date":"2025-11-14","open":294.85,"high":297.26,"low":291.31,"close":292.79,"volume":1393285,"rsi_14":69.78,"sma_20":282.71,"sma_60":279.64,"sma_120":279.76},{"date":"2025-11-17","open":294.32,"high":295.83,"low":292.3,"close":292.88,"volume":1406029,"rsi_14":84.6,"sma_20":284.08,"sma_60":279.94,"sma_120":279.81},{"date":"2025-11-18","open":293.07,"high":296.66,"low":292.17,"close":293.86,"volume":1443764,"rsi_14":83.8,"sma_20":285.44,"sma_60":280.31,"sma_120":279.83},{"date":"2025-11-19","open":293.43,"high":294.17,"low":290.1,"close":291.27,"volume":1379130,"rsi_14":76.48,"sma_20":286.32,"sma_60":280.67,"sma_120":279.8},{"date":"2025-11-20","open":292.24,"high":294.74,"low":290.49,"close":293.61,"volume":1600153,"rsi_14":81.0,"sma_20":286.99,"sma_60":281.06,"sma_120":279.77},{"date":"2025-11-21","open":295.27,"high":298.28,"low":295.02,"close":295.56,"volume":2130166,"rsi_14":81.39,"sma_20":287.8,"sma_60":281.48,"sma_120":279.79},{"date":"2025-11-24","open":296.27,"high":296.79,"low":291.62,"close":293.1,"volume":2112852,"rsi_14":68.81,"sma_20":288.51,"sma_60":281.82,"sma_120":279.82},{"date":"2025-11-25","open":294.42,"high":296.61,"low":294.15,"close":295.05,"volume":941934,"rsi_14":77.31,"sma_20":289.62,"sma_60":282.17,"sma_120":279.87},{"date":"2025-11-26","open":295.16,"high":296.74,"low":294.28,"close":295.18,"volume":946482,"rsi_14":78.03,"sma_20":290.61,"sma_60":282.5,"sma_120":279.91},{"date":"2025-11-28","open":294.49,"high":295.68,"low":293.32,"close":293.47,"volume":620987,"rsi_14":68.2,"sma_20":291.52,"sma_60":282.77,"sma_120":279.96},{"date":"2025-12-01","open":293.86,"high":295.19,"low":290.53,"close":291.19,"volume":1484721,"rsi_14":61.12,"sma_20":292.37,"sma_60":283.05,"sma_120":280.03},{"date":"2025-12-02","open":290.65,"high":292.54,"low":288.37,"close":291.81,"volume":1670988,"rsi_14":54.78,"sma_20":293.18,"sma_60":283.33,"sma_120":280.1},{"date":"2025-12-03","open":292.18,"high":294.35,"low":290.82,"close":292.35,"volume":1772977,"rsi_14":50.3,"sma_20":293.65,"sma_60":283.63,"sma_120":280.15},{"date":"2025-12-04","open":292.62,"high":295.03,"low":290.9,"close":291.95,"volume":1799177,"rsi_14":45.82,"sma_20":294.22,"sma_60":283.92,"sma_120":280.21},{"date":"2025-12-05","open":291.11,"high":292.49,"low":289.08,"close":292.3,"volume":2780444,"rsi_14":48.68,"sma_20":294.82,"sma_60":284.12,"sma_120":280.28},{"date":"2025-12-08","open":291.81,"high":295.6,"low":290.68,"close":294.51,"volume":2328068,"rsi_14":53.99,"sma_20":295.3,"sma_60":284.44,"sma_120":280.4},{"date":"2025-12-09","open":295.59,"high":300.71,"low":294.28,"close":298.47,"volume":1976933,"rsi_14":59.81,"sma_20":295.95,"sma_60":284.89,"sma_120":280.55},{"date":"2025-12-10","open":298.89,"high":301.03,"low":292.4,"close":293.83,"volume":3100907,"rsi_14":55.01,"sma_20":296.15,"sma_60":285.3,"sma_120":280.66},{"date":"2025-12-11","open":295.84,"high":305.49,"low":295.64,"close":303.18,"volume":2407721,"rsi_14":64.71,"sma_20":296.71,"sma_60":285.86,"sma_120":280.81},{"date":"2025-12-12","open":304.32,"high":307.12,"low":303.6,"close":306.61,"volume":2015010,"rsi_14":65.26,"sma_20":297.32,"sma_60":286.43,"sma_120":280.99},{"date":"2025-12-15","open":307.28,"high":311.15,"low":306.97,"close":310.73,"volume":2506446,"rsi_14":73.99,"sma_20":298.18,"sma_60":287.07,"sma_120":281.24},{"date":"2025-12-16","open":309.52,"high":311.57,"low":308.9,"close":309.16,"volume":2479099,"rsi_14":69.16,"sma_20":298.95,"sma_60":287.71,"sma_120":281.47},{"date":"2025-12-17","open":307.14,"high":311.51,"low":306.64,"close":311.07,"volume":2893598,"rsi_14":70.68,"sma_20":299.77,"sma_60":288.32,"sma_120":281.7},{"date":"2025-12-18","open":309.12,"high":310.64,"low":308.08,"close":309.09,"volume":2022609,"rsi_14":70.14,"sma_20":300.62,"sma_60":288.87,"sma_120":281.88},{"date":"2025-12-19","open":308.54,"high":310.48,"low":307.21,"close":308.73,"volume":4168304,"rsi_14":74.05,"sma_20":301.33,"sma_60":289.41,"sma_120":282.05},{"date":"2025-12-22","open":307.48,"high":310.04,"low":306.64,"close":309.08,"volume":1400108,"rsi_14":73.85,"sma_20":301.96,"sma_60":289.91,"sma_120":282.31},{"date":"2025-12-23","open":309.61,"high":312.23,"low":309.4,"close":311.41,"volume":1007806,"rsi_14":75.14,"sma_20":302.84,"sma_60":290.47,"sma_120":282.55},{"date":"2025-12-24","open":310.72,"high":312.5,"low":310.57,"close":311.43,"volume":488192,"rsi_14":76.02,"sma_20":303.62,"sma_60":290.99,"sma_120":282.83},{"date":"2025-12-26","open":311.95,"high":312.78,"low":310.56,"close":311.58,"volume":626989,"rsi_14":75.88,"sma_20":304.4,"sma_60":291.53,"sma_120":283.11},{"date":"2025-12-29","open":312.46,"high":313.18,"low":311.11,"close":312.55,"volume":938537,"rsi_14":75.0,"sma_20":305.31,"sma_60":292.08,"sma_120":283.4},{"date":"2025-12-30","open":312.56,"high":313.15,"low":311.0,"close":312.25,"volume":732960,"rsi_14":71.0,"sma_20":306.32,"sma_60":292.58,"sma_120":283.68},{"date":"2025-12-31","open":311.95,"high":312.4,"low":310.16,"close":310.24,"volume":968721,"rsi_14":77.72,"sma_20":307.2,"sma_60":293.01,"sma_120":283.96},{"date":"2026-01-02","open":308.59,"high":309.92,"low":305.37,"close":308.19,"volume":1354100,"rsi_14":59.85,"sma_20":307.95,"sma_60":293.36,"sma_120":284.21},{"date":"2026-01-05","open":306.14,"high":315.03,"low":305.15,"close":313.29,"volume":1852834,"rsi_14":64.38,"sma_20":308.98,"sma_60":293.82,"sma_120":284.54},{"date":"2026-01-06","open":311.99,"high":313.63,"low":306.88,"close":307.43,"volume":2085605,"rsi_14":43.39,"sma_20":309.69,"sma_60":294.24,"sma_120":284.8},{"date":"2026-01-07","open":306.65,"high":307.94,"low":304.5,"close":304.78,"volume":1464710,"rsi_14":41.59,"sma_20":310.17,"sma_60":294.63,"sma_120":285.06},{"date":"2026-01-08","open":308.08,"high":311.67,"low":307.14,"close":311.11,"volume":1755281,"rsi_14":50.07,"sma_20":310.75,"sma_60":295.14,"sma_120":285.39},{"date":"2026-01-09","open":309.97,"high":311.11,"low":304.81,"close":304.96,"volume":1280050,"rsi_14":44.05,"sma_20":311.27,"sma_60":295.51,"sma_120":285.66},{"date":"2026-01-12","open":305.23,"high":307.51,"low":303.2,"close":304.77,"volume":1314120,"rsi_14":44.26,"sma_20":311.3,"sma_60":295.98,"sma_120":285.89},{"date":"2026-01-13","open":304.38,"high":304.82,"low":297.68,"close":298.88,"volume":1779192,"rsi_14":37.26,"sma_20":310.91,"sma_60":296.52,"sma_120":286.15},{"date":"2026-01-14","open":300.04,"high":302.15,"low":297.46,"close":299.2,"volume":2006793,"rsi_14":33.93,"sma_20":310.33,"sma_60":297.07,"sma_120":286.41},{"date":"2026-01-15","open":299.7,"high":301.53,"low":298.21,"close":299.29,"volume":1228880,"rsi_14":34.06,"sma_20":309.83,"sma_60":297.62,"sma_120":286.67},{"date":"2026-01-16","open":298.22,"high":299.64,"low":297.23,"close":298.96,"volume":1745411,"rsi_14":33.51,"sma_20":309.22,"sma_60":298.15,"sma_120":286.96},{"date":"2026-01-20","open":298.14,"high":302.92,"low":297.94,"close":299.24,"volume":1486963,"rsi_14":32.29,"sma_20":308.73,"sma_60":298.55,"sma_120":287.23},{"date":"2026-01-21","open":298.82,"high":301.62,"low":294.27,"close":298.17,"volume":2074431,"rsi_14":31.65,"sma_20":308.2,"sma_60":298.84,"sma_120":287.51},{"date":"2026-01-22","open":296.47,"high":299.52,"low":295.26,"close":299.11,"volume":2279283,"rsi_14":35.07,"sma_20":307.7,"sma_60":299.15,"sma_120":287.8},{"date":"2026-01-23","open":298.58,"high":301.09,"low":296.72,"close":299.1,"volume":1767000,"rsi_14":37.09,"sma_20":307.08,"sma_60":299.48,"sma_120":288.08},{"date":"2026-01-26","open":300.85,"high":303.91,"low":300.18,"close":301.66,"volume":1463700,"rsi_14":32.22,"sma_20":306.59,"sma_60":299.94,"sma_120":288.38},{"date":"2026-01-27","open":301.54,"high":302.96,"low":298.66,"close":299.65,"volume":1197900,"rsi_14":36.53,"sma_20":305.99,"sma_60":300.33,"sma_120":288.66},{"date":"2026-01-28","open":299.02,"high":302.65,"low":297.29,"close":301.82,"volume":1188700,"rsi_14":44.78,"sma_20":305.45,"sma_60":300.76,"sma_120":288.94},{"date":"2026-01-29","open":303.74,"high":306.68,"low":301.0,"close":304.32,"volume":1318100,"rsi_14":36.17,"sma_20":305.05,"sma_60":301.25,"sma_120":289.25},{"date":"2026-01-30","open":303.91,"high":307.83,"low":302.85,"close":307.69,"volume":1844400,"rsi_14":56.28,"sma_20":304.92,"sma_60":301.77,"sma_120":289.57},{"date":"2026-02-02","open":309.04,"high":311.06,"low":306.48,"close":309.37,"volume":1518200,"rsi_14":59.9,"sma_20":304.98,"sma_60":302.19,"sma_120":289.91},{"date":"2026-02-03","open":308.23,"high":313.02,"low":307.68,"close":311.49,"volume":1837100,"rsi_14":82.39,"sma_20":304.89,"sma_60":302.7,"sma_120":290.27},{"date":"2026-02-04","open":318.84,"high":331.84,"low":313.1,"close":327.46,"volume":3244100,"rsi_14":90.24,"sma_20":305.9,"sma_60":303.47,"sma_120":290.72},{"date":"2026-02-05","open":328.01,"high":332.26,"low":325.52,"close":329.28,"volume":2113300,"rsi_14":90.69,"sma_20":307.13,"sma_60":304.2,"sma_120":291.19},{"date":"2026-02-06","open":329.98,"high":333.32,"low":325.64,"close":328.97,"volume":1839000,"rsi_14":90.77,"sma_20":308.03,"sma_60":304.91,"sma_120":291.66},{"date":"2026-02-09","open":328.89,"high":333.57,"low":322.12,"close":324.2,"volume":2205809,"rsi_14":63.27,"sma_20":308.34,"sma_60":299.9,"sma_120":288.29},{"date":"2026-02-10","open":325.82,"high":329.01,"low":321.56,"close":324.28,"volume":1929369,"rsi_14":59.9,"sma_20":308.98,"sma_60":300.74,"sma_120":288.78},{"date":"2026-02-11","open":323.8,"high":327.69,"low":321.01,"close":327.09,"volume":1348666,"rsi_14":68.75,"sma_20":309.76,"sma_60":301.59,"sma_120":289.29},{"date":"2026-02-12","open":328.08,"high":333.58,"low":325.97,"close":330.51,"volume":2192855,"rsi_14":74.26,"sma_20":310.66,"sma_60":302.5,"sma_120":289.81},{"date":"2026-02-13","open":328.69,"high":331.99,"low":320.35,"close":322.99,"volume":2019361,"rsi_14":60.96,"sma_20":311.2,"sma_60":303.3,"sma_120":290.28},{"date":"2026-02-17","open":324.93,"high":331.39,"low":324.53,"close":329.89,"volume":1962462,"rsi_14":72.75,"sma_20":312.2,"sma_60":304.19,"sma_120":290.78},{"date":"2026-02-18","open":330.5,"high":331.48,"low":325.52,"close":327.3,"volume":1558100,"rsi_14":72.71,"sma_20":317.13,"sma_60":308.83,"sma_120":294.75},{"date":"2026-02-19","open":327.18,"high":328.28,"low":325.08,"close":327.18,"volume":1339200,"rsi_14":71.27,"sma_20":318.59,"sma_60":309.37,"sma_120":295.22},{"date":"2026-02-20","open":328.95,"high":329.65,"low":324.77,"close":329.62,"volume":1463069,"rsi_14":70.76,"sma_20":320.12,"sma_60":309.93,"sma_120":295.7},{"date":"2026-02-23","open":329.5,"high":333.21,"low":328.19,"close":331.38,"volume":1864900,"rsi_14":70.81,"sma_20":321.75,"sma_60":310.55,"sma_120":296.19},{"date":"2026-02-24","open":331.87,"high":335.36,"low":329.05,"close":334.82,"volume":1591011,"rsi_14":82.93,"sma_20":314.36,"sma_60":305.85,"sma_120":291.85},{"date":"2026-02-25","open":335.38,"high":336.14,"low":330.62,"close":332.52,"volume":1412393,"rsi_14":79.45,"sma_20":315.62,"sma_60":306.71,"sma_120":292.34},{"date":"2026-02-26","open":333.41,"high":336.67,"low":332.95,"close":335.88,"volume":1806823,"rsi_14":80.59,"sma_20":317.19,"sma_60":307.55,"sma_120":292.86},{"date":"2026-02-27","open":337.95,"high":340.62,"low":335.27,"close":338.8,"volume":2218011,"rsi_14":81.84,"sma_20":318.57,"sma_60":308.43,"sma_120":293.42},{"date":"2026-03-02","open":339.47,"high":343.62,"low":336.81,"close":340.69,"volume":1883979,"rsi_14":82.36,"sma_20":320.38,"sma_60":309.27,"sma_120":294.0},{"date":"2026-03-03","open":335.98,"high":338.84,"low":332.44,"close":336.26,"volume":2412186,"rsi_14":78.27,"sma_20":321.96,"sma_60":309.99,"sma_120":294.54},{"date":"2026-03-04","open":335.18,"high":336.0,"low":331.85,"close":332.13,"volume":1530403,"rsi_14":73.37,"sma_20":323.63,"sma_60":310.62,"sma_120":294.99},{"date":"2026-03-05","open":331.66,"high":333.78,"low":327.16,"close":330.46,"volume":1866608,"rsi_14":56.4,"sma_20":325.2,"sma_60":311.23,"sma_120":295.44},{"date":"2026-03-06","open":329.01,"high":330.21,"low":320.73,"close":326.02,"volume":2091159,"rsi_14":51.7,"sma_20":326.54,"sma_60":311.77,"sma_120":295.86},{"date":"2026-03-09","open":325.14,"high":325.14,"low":319.88,"close":322.44,"volume":1729346,"rsi_14":45.61,"sma_20":327.72,"sma_60":312.24,"sma_120":296.27},{"date":"2026-03-10","open":321.44,"high":326.12,"low":320.31,"close":323.28,"volume":1242617,"rsi_14":42.77,"sma_20":328.93,"sma_60":312.76,"sma_120":296.72},{"date":"2026-03-11","open":322.7,"high":324.64,"low":320.12,"close":320.81,"volume":2218744,"rsi_14":47.58,"sma_20":330.07,"sma_60":313.2,"sma_120":297.13},{"date":"2026-03-12","open":318.99,"high":328.68,"low":318.13,"close":327.57,"volume":2014288,"rsi_14":47.28,"sma_20":331.5,"sma_60":313.72,"sma_120":297.6},{"date":"2026-03-13","open":329.4,"high":332.4,"low":327.05,"close":327.95,"volume":2018734,"rsi_14":47.06,"sma_20":331.64,"sma_60":314.27,"sma_120":298.05},{"date":"2026-03-16","open":328.8,"high":331.4,"low":327.03,"close":329.1,"volume":1757035,"rsi_14":41.75,"sma_20":331.84,"sma_60":314.81,"sma_120":298.49},{"date":"2026-03-17","open":331.72,"high":333.3,"low":329.56,"close":329.84,"volume":1559430,"rsi_14":45.34,"sma_20":331.93,"sma_60":315.36,"sma_120":298.93},{"date":"2026-03-18","open":328.75,"high":330.33,"low":326.9,"close":326.96,"volume":1478709,"rsi_14":37.09,"sma_20":331.71,"sma_60":315.89,"sma_120":299.33},{"date":"2026-03-19","open":328.28,"high":329.36,"low":321.52,"close":322.64,"volume":2207873,"rsi_14":28.58,"sma_20":331.64,"sma_60":316.39,"sma_120":299.72},{"date":"2026-03-20","open":321.3,"high":324.46,"low":320.14,"close":321.58,"volume":3736200,"rsi_14":24.52,"sma_20":331.17,"sma_60":316.86,"sma_120":300.09},{"date":"2026-03-23","open":325.86,"high":328.11,"low":323.3,"close":325.36,"volume":1620826,"rsi_14":34.72,"sma_20":330.91,"sma_60":317.38,"sma_120":300.5},{"date":"2026-03-24","open":325.08,"high":328.48,"low":324.19,"close":324.6,"volume":1235678,"rsi_14":37.98,"sma_20":330.34,"sma_60":317.89,"sma_120":300.91},{"date":"2026-03-25","open":325.36,"high":326.89,"low":321.12,"close":322.21,"volume":1626271,"rsi_14":37.41,"sma_20":329.78,"sma_60":318.36,"sma_120":301.24},{"date":"2026-03-26","open":322.65,"high":325.18,"low":322.42,"close":323.31,"volume":1538612,"rsi_14":44.39,"sma_20":329.09,"sma_60":318.82,"sma_120":301.63},{"date":"2026-03-27","open":323.86,"high":325.5,"low":317.32,"close":318.1,"volume":1643671,"rsi_14":42.17,"sma_20":328.0,"sma_60":319.11,"sma_120":302.0},{"date":"2026-03-30","open":320.88,"high":326.05,"low":319.36,"close":324.34,"volume":1168389,"rsi_14":50.13,"sma_20":327.14,"sma_60":319.59,"sma_120":302.44},{"date":"2026-03-31","open":325.66,"high":327.42,"low":319.98,"close":324.92,"volume":1866081,"rsi_14":54.18,"sma_20":326.52,"sma_60":319.93,"sma_120":302.89},{"date":"2026-04-01","open":323.95,"high":327.48,"low":322.95,"close":326.15,"volume":1212281,"rsi_14":46.27,"sma_20":326.17,"sma_60":320.24,"sma_120":303.33},{"date":"2026-04-02","open":327.22,"high":329.51,"low":325.95,"close":327.31,"volume":982454,"rsi_14":48.97,"sma_20":325.97,"sma_60":320.5,"sma_120":303.79},{"date":"2026-04-06","open":325.68,"high":327.03,"low":322.79,"close":325.89,"volume":1273431,"rsi_14":45.07,"sma_20":325.92,"sma_60":320.76,"sma_120":304.24},{"date":"2026-04-07","open":325.59,"high":328.56,"low":324.36,"close":326.39,"volume":1093784,"rsi_14":44.44,"sma_20":326.06,"sma_60":321.0,"sma_120":304.66},{"date":"2026-04-08","open":324.27,"high":331.78,"low":322.02,"close":331.61,"volume":1252027,"rsi_14":56.65,"sma_20":326.44,"sma_60":321.37,"sma_120":305.12},{"date":"2026-04-09","open":329.75,"high":335.1,"low":329.19,"close":331.91,"volume":1216723,"rsi_14":65.03,"sma_20":326.95,"sma_60":321.74,"sma_120":305.57},{"date":"2026-04-10","open":331.88,"high":331.96,"low":323.49,"close":326.89,"volume":1258574,"rsi_14":57.56,"sma_20":326.86,"sma_60":322.02,"sma_120":305.97},{"date":"2026-04-13","open":326.89,"high":329.02,"low":325.64,"close":328.96,"volume":1638563,"rsi_14":55.52,"sma_20":326.92,"sma_60":322.3,"sma_120":306.39},{"date":"2026-04-14","open":326.49,"high":327.41,"low":323.49,"close":324.73,"volume":1334573,"rsi_14":50.22,"sma_20":326.7,"sma_60":322.51,"sma_120":306.75},{"date":"2026-04-15","open":324.25,"high":328.98,"low":323.64,"close":326.26,"volume":1560955,"rsi_14":55.63,"sma_20":326.52,"sma_60":322.74,"sma_120":307.13},{"date":"2026-04-16","open":326.26,"high":327.89,"low":324.77,"close":327.4,"volume":1634913,"rsi_14":55.69,"sma_20":326.54,"sma_60":322.97,"sma_120":307.52},{"date":"2026-04-17","open":325.72,"high":331.37,"low":325.42,"close":329.8,"volume":2225216,"rsi_14":67.62,"sma_20":326.89,"sma_60":323.25,"sma_120":307.91},{"date":"2026-04-20","open":330.84,"high":333.93,"low":327.49,"close":328.97,"volume":1325505,"rsi_14":58.22,"sma_20":327.27,"sma_60":323.54,"sma_120":308.28},{"date":"2026-04-21","open":327.79,"high":330.32,"low":325.0,"close":328.27,"volume":2156690,"rsi_14":55.91,"sma_20":327.41,"sma_60":323.87,"sma_120":308.61},{"date":"2026-04-22","open":320.66,"high":327.62,"low":319.01,"close":324.42,"volume":2034529,"rsi_14":47.3,"sma_20":327.41,"sma_60":324.04,"sma_120":308.93},{"date":"2026-04-23","open":325.38,"high":331.9,"low":324.78,"close":331.85,"volume":1702886,"rsi_14":56.34,"sma_20":327.9,"sma_60":324.43,"sma_120":309.34},{"date":"2026-04-24","open":329.76,"high":330.97,"low":324.37,"close":325.11,"volume":1885353,"rsi_14":49.07,"sma_20":327.98,"sma_60":324.75,"sma_120":309.69},{"date":"2026-04-27","open":322.48,"high":328.91,"low":322.09,"close":323.59,"volume":1534296,"rsi_14":46.88,"sma_20":328.26,"sma_60":324.95,"sma_120":310.05},{"date":"2026-04-28","open":328.24,"high":331.61,"low":326.27,"close":329.32,"volume":1619127,"rsi_14":47.47,"sma_20":328.51,"sma_60":325.34,"sma_120":310.43},{"date":"2026-04-29","open":328.72,"high":329.48,"low":322.56,"close":324.74,"volume":2247199,"rsi_14":42.49,"sma_20":328.5,"sma_60":325.66,"sma_120":310.82},{"date":"2026-04-30","open":322.28,"high":327.7,"low":320.68,"close":325.99,"volume":2556830,"rsi_14":48.96,"sma_20":328.49,"sma_60":326.1,"sma_120":311.31},{"date":"2026-05-01","open":327.83,"high":330.49,"low":324.99,"close":325.21,"volume":1248964,"rsi_14":45.61,"sma_20":328.38,"sma_60":326.52,"sma_120":311.79},{"date":"2026-05-04","open":323.21,"high":327.61,"low":321.65,"close":324.11,"volume":1761094,"rsi_14":49.17,"sma_20":328.29,"sma_60":326.92,"sma_120":312.27},{"date":"2026-05-05","open":323.62,"high":325.01,"low":321.46,"close":321.57,"volume":1295651,"rsi_14":44.16,"sma_20":328.05,"sma_60":327.28,"sma_120":312.71},{"date":"2026-05-06","open":322.25,"high":325.74,"low":319.64,"close":320.9,"volume":1332313,"rsi_14":41.81,"sma_20":327.51,"sma_60":327.63,"sma_120":313.09},{"date":"2026-05-07","open":319.4,"high":321.66,"low":317.86,"close":320.28,"volume":1079314,"rsi_14":37.56,"sma_20":326.93,"sma_60":327.98,"sma_120":313.41},{"date":"2026-05-08","open":321.13,"high":322.64,"low":317.56,"close":318.65,"volume":926967,"rsi_14":36.8,"sma_20":326.52,"sma_60":328.29,"sma_120":313.72},{"date":"2026-05-11","open":320.7,"high":321.64,"low":317.22,"close":319.27,"volume":1275646,"rsi_14":38.47,"sma_20":326.03,"sma_60":328.2,"sma_120":314.05},{"date":"2026-05-12","open":319.62,"high":323.91,"low":317.6,"close":321.04,"volume":1605783,"rsi_14":45.56,"sma_20":325.85,"sma_60":328.13,"sma_120":314.43},{"date":"2026-05-13","open":319.23,"high":323.5,"low":314.06,"close":315.03,"volume":2211319,"rsi_14":26.24,"sma_20":325.28,"sma_60":327.91,"sma_120":314.75},{"date":"2026-05-14","open":316.85,"high":319.32,"low":316.52,"close":319.1,"volume":969772,"rsi_14":40.91,"sma_20":324.87,"sma_60":327.7,"sma_120":315.1},{"date":"2026-05-15","open":321.33,"high":324.81,"low":320.36,"close":323.15,"volume":1462554,"rsi_14":49.39,"sma_20":324.54,"sma_60":327.69,"sma_120":315.49},{"date":"2026-05-18","open":323.41,"high":330.41,"low":323.15,"close":329.31,"volume":1581305,"rsi_14":49.96,"sma_20":324.55,"sma_60":327.66,"sma_120":315.93},{"date":"2026-05-19","open":329.81,"high":332.99,"low":326.9,"close":329.11,"volume":1460237,"rsi_14":56.94,"sma_20":324.59,"sma_60":327.64,"sma_120":316.3},{"date":"2026-05-20","open":330.57,"high":330.57,"low":326.48,"close":327.36,"volume":1495080,"rsi_14":52.2,"sma_20":324.74,"sma_60":327.5,"sma_120":316.67},{"date":"2026-05-21","open":325.77,"high":330.96,"low":322.35,"close":329.24,"volume":1026145,"rsi_14":56.08,"sma_20":324.61,"sma_60":327.42,"sma_120":317.07},{"date":"2026-05-22","open":329.97,"high":330.95,"low":326.37,"close":326.87,"volume":1396485,"rsi_14":53.99,"sma_20":324.7,"sma_60":327.26,"sma_120":317.4},{"date":"2026-05-26","open":326.98,"high":328.76,"low":322.81,"close":324.44,"volume":1509840,"rsi_14":54.27,"sma_20":324.74,"sma_60":327.0,"sma_120":317.71},{"date":"2026-05-27","open":324.06,"high":326.91,"low":319.47,"close":319.64,"volume":1437273,"rsi_14":48.42,"sma_20":324.26,"sma_60":326.63,"sma_120":317.95},{"date":"2026-05-28","open":319.02,"high":320.3,"low":315.02,"close":315.24,"volume":1714043,"rsi_14":44.07,"sma_20":323.78,"sma_60":326.26,"sma_120":318.13},{"date":"2026-05-29","open":314.8,"high":315.5,"low":309.72,"close":310.76,"volume":3970848,"rsi_14":41.21,"sma_20":323.01,"sma_60":325.89,"sma_120":318.26},{"date":"2026-06-01","open":309.16,"high":312.31,"low":308.47,"close":308.82,"volume":1745946,"rsi_14":38.76,"sma_20":322.2,"sma_60":325.52,"sma_120":318.38},{"date":"2026-06-02","open":308.18,"high":313.49,"low":307.65,"close":311.3,"volume":1401793,"rsi_14":39.65,"sma_20":321.55,"sma_60":325.25,"sma_120":318.51},{"date":"2026-06-03","open":311.22,"high":315.13,"low":310.65,"close":311.78,"volume":1788900,"rsi_14":46.21,"sma_20":321.06,"sma_60":325.06,"sma_120":318.65},{"date":"2026-06-04","open":315.77,"high":318.97,"low":312.83,"close":313.53,"volume":2954352,"rsi_14":42.96,"sma_20":320.69,"sma_60":324.88,"sma_120":318.82},{"date":"2026-06-05","open":316.61,"high":327.58,"low":315.33,"close":325.26,"volume":1910794,"rsi_14":52.37,"sma_20":320.94,"sma_60":324.94,"sma_120":319.07},{"date":"2026-06-08","open":324.77,"high":325.3,"low":320.85,"close":320.88,"volume":1694153,"rsi_14":40.65,"sma_20":321.05,"sma_60":324.81,"sma_120":319.27},{"date":"2026-06-09","open":320.88,"high":327.65,"low":320.61,"close":324.12,"volume":1720451,"rsi_14":44.58,"sma_20":321.28,"sma_60":324.74,"sma_120":319.51},{"date":"2026-06-10","open":327.92,"high":332.52,"low":325.35,"close":329.56,"volume":1431433,"rsi_14":52.15,"sma_20":321.72,"sma_60":324.76,"sma_120":319.78},{"date":"2026-06-11","open":329.56,"high":331.76,"low":326.66,"close":326.91,"volume":1351290,"rsi_14":47.8,"sma_20":322.32,"sma_60":324.71,"sma_120":320.03},{"date":"2026-06-12","open":325.62,"high":328.64,"low":319.71,"close":328.14,"volume":1595507,"rsi_14":50.29,"sma_20":322.72,"sma_60":324.71,"sma_120":320.3},{"date":"2026-06-15","open":324.96,"high":328.45,"low":323.7,"close":326.95,"volume":1408575,"rsi_14":51.53,"sma_20":322.86,"sma_60":324.76,"sma_120":320.58},{"date":"2026-06-16","open":329.52,"high":331.99,"low":326.0,"close":328.89,"volume":1046119,"rsi_14":58.9,"sma_20":322.79,"sma_60":324.87,"sma_120":320.86},{"date":"2026-06-17","open":327.56,"high":331.2,"low":326.14,"close":327.96,"volume":1432929,"rsi_14":63.73,"sma_20":322.68,"sma_60":324.9,"sma_120":321.14},{"date":"2026-06-18","open":327.99,"high":329.95,"low":322.0,"close":323.4,"volume":2960305,"rsi_14":63.57,"sma_20":322.43,"sma_60":324.86,"sma_120":321.38},{"date":"2026-06-22","open":325.37,"high":330.03,"low":324.57,"close":325.2,"volume":1755503,"rsi_14":67.98,"sma_20":322.18,"sma_60":324.89,"sma_120":321.63},{"date":"2026-06-23","open":330.88,"high":333.17,"low":326.39,"close":332.11,"volume":1225740,"rsi_14":70.98,"sma_20":322.39,"sma_60":325.02,"sma_120":321.92},{"date":"2026-06-24","open":334.0,"high":337.44,"low":330.44,"close":335.15,"volume":1348476,"rsi_14":72.49,"sma_20":322.88,"sma_60":325.29,"sma_120":322.2},{"date":"2026-06-25","open":334.19,"high":337.87,"low":330.02,"close":330.82,"volume":1144351,"rsi_14":65.88,"sma_20":323.4,"sma_60":325.39,"sma_120":322.49},{"date":"2026-06-26","open":335.02,"high":342.71,"low":331.42,"close":341.44,"volume":3340244,"rsi_14":64.75,"sma_20":324.64,"sma_60":325.64,"sma_120":322.78},{"date":"2026-06-29","open":340.0,"high":343.67,"low":339.19,"close":343.29,"volume":1500834,"rsi_14":71.88,"sma_20":326.21,"sma_60":325.91,"sma_120":323.07},{"date":"2026-06-30","open":343.37,"high":344.85,"low":339.81,"close":340.74,"volume":1343134,"rsi_14":66.1,"sma_20":327.76,"sma_60":326.11,"sma_120":323.31},{"date":"2026-07-01","open":343.71,"high":352.95,"low":342.42,"close":351.73,"volume":2375329,"rsi_14":69.74,"sma_20":329.74,"sma_60":326.53,"sma_120":323.65},{"date":"2026-07-02","open":351.54,"high":361.33,"low":349.6,"close":361.17,"volume":1499534,"rsi_14":77.51,"sma_20":332.16,"sma_60":327.09,"sma_120":324.05},{"date":"2026-07-06","open":359.12,"high":361.0,"low":353.05,"close":356.53,"volume":2165878,"rsi_14":71.61,"sma_20":334.25,"sma_60":327.49,"sma_120":324.43},{"date":"2026-07-07","open":357.45,"high":365.29,"low":357.45,"close":359.3,"volume":1596436,"rsi_14":74.35,"sma_20":335.91,"sma_60":327.93,"sma_120":324.83},{"date":"2026-07-08","open":360.83,"high":360.86,"low":354.76,"close":355.09,"volume":1347018,"rsi_14":69.06,"sma_20":337.58,"sma_60":328.38,"sma_120":325.2},{"date":"2026-07-09","open":354.32,"high":355.61,"low":346.15,"close":347.8,"volume":1807409,"rsi_14":63.23,"sma_20":338.71,"sma_60":328.68,"sma_120":325.49},{"date":"2026-07-10","open":348.76,"high":348.87,"low":343.08,"close":347.83,"volume":1718662,"rsi_14":67.27,"sma_20":339.57,"sma_60":329.05,"sma_120":325.78},{"date":"2026-07-13","open":352.5,"high":355.69,"low":349.73,"close":354.74,"volume":1649723,"rsi_14":69.62,"sma_20":340.92,"sma_60":329.51,"sma_120":326.12},{"date":"2026-07-14","open":351.68,"high":354.67,"low":346.12,"close":346.22,"volume":1799583,"rsi_14":59.13,"sma_20":341.82,"sma_60":329.8,"sma_120":326.39},{"date":"2026-07-15","open":341.61,"high":341.61,"low":334.04,"close":337.44,"volume":1955679,"rsi_14":51.36,"sma_20":342.34,"sma_60":329.91,"sma_120":326.58},{"date":"2026-07-16","open":338.05,"high":343.7,"low":338.0,"close":343.7,"volume":2462003,"rsi_14":57.47,"sma_20":343.07,"sma_60":330.14,"sma_120":326.84},{"date":"2026-07-17","open":348.6,"high":354.61,"low":347.45,"close":352.16,"volume":2985431,"rsi_14":56.49,"sma_20":344.29,"sma_60":330.52,"sma_120":327.19},{"date":"2026-07-20","open":352.27,"high":354.66,"low":350.57,"close":352.53,"volume":1388946,"rsi_14":55.7,"sma_20":345.75,"sma_60":330.97,"sma_120":327.51},{"date":"2026-07-21","open":348.92,"high":355.52,"low":348.27,"close":354.8,"volume":2364781,"rsi_14":58.67,"sma_20":347.23,"sma_60":331.34,"sma_120":327.88},{"date":"2026-07-22","open":345.5,"high":349.97,"low":338.05,"close":343.23,"volume":4619539,"rsi_14":44.75,"sma_20":347.78,"sma_60":331.62,"sma_120":328.19},{"date":"2026-07-23","open":343.39,"high":353.38,"low":341.78,"close":353.25,"volume":2610638,"rsi_14":45.17,"sma_20":348.69,"sma_60":332.1,"sma_120":328.52},{"date":"2026-07-24","open":355.63,"high":360.25,"low":353.98,"close":359.75,"volume":2217915,"rsi_14":51.9,"sma_20":350.14,"sma_60":332.59,"sma_120":328.97},{"date":"2026-07-27","open":358.98,"high":362.09,"low":357.23,"close":358.91,"volume":1751322,"rsi_14":49.79,"sma_20":351.01,"sma_60":333.15,"sma_120":329.4},{"date":"2026-07-28","open":361.53,"high":365.17,"low":360.35,"close":363.5,"volume":2137998,"rsi_14":55.11,"sma_20":352.02,"sma_60":333.75,"sma_120":329.92},{"date":"2026-07-29","open":365.0,"high":365.91,"low":360.59,"close":361.9,"volume":1858322,"rsi_14":59.17,"sma_20":353.08,"sma_60":334.35,"sma_120":330.43},{"date":"2026-07-30","open":358.36,"high":359.35,"low":347.0,"close":350.15,"volume":1615555,"rsi_14":51.33,"sma_20":353.0,"sma_60":334.77,"sma_120":330.84},{"date":"2026-07-31","open":349.59,"high":354.05,"low":347.01,"close":350.68,"volume":1362598,"rsi_14":47.53,"sma_20":352.48,"sma_60":335.23,"sma_120":331.26},{"date":"2026-08-03","open":350.99,"high":353.61,"low":346.7,"close":348.23,"volume":1636582,"rsi_14":51.32,"sma_20":352.06,"sma_60":335.67,"sma_120":332.19},{"date":"2026-08-04","open":344.44,"high":349.05,"low":342.22,"close":348.3,"volume":1521840,"rsi_14":58.05,"sma_20":351.51,"sma_60":336.12,"sma_120":332.37},{"date":"2026-08-05","open":349.34,"high":352.7,"low":348.0,"close":352.54,"volume":1367464,"rsi_14":56.75,"sma_20":351.38,"sma_60":336.67,"sma_120":332.57},{"date":"2026-08-06","open":356.23,"high":356.85,"low":351.37,"close":354.03,"volume":1629917,"rsi_14":51.54,"sma_20":351.69,"sma_60":337.23,"sma_120":332.75},{"date":"2026-08-07","open":350.88,"high":352.62,"low":348.2,"close":350.31,"volume":1354698,"rsi_14":48.2,"sma_20":351.82,"sma_60":337.7,"sma_120":332.96},{"date":"2026-08-10","open":350.1,"high":351.25,"low":345.5,"close":348.3,"volume":1278022,"rsi_14":44.71,"sma_20":351.5,"sma_60":338.24,"sma_120":333.1},{"date":"2026-08-11","open":346.7,"high":349.64,"low":346.56,"close":347.07,"volume":1103896,"rsi_14":53.76,"sma_20":351.54,"sma_60":338.69,"sma_120":333.24},{"date":"2026-08-12","open":344.17,"high":348.7,"low":342.78,"close":343.33,"volume":1203709,"rsi_14":38.92,"sma_20":351.83,"sma_60":339.01,"sma_120":333.36},{"date":"2026-08-13","open":345.33,"high":347.0,"low":342.61,"close":344.5,"volume":2043046,"rsi_14":30.66,"sma_20":351.87,"sma_60":339.25,"sma_120":333.47},{"date":"2026-08-14","open":344.5,"high":345.69,"low":342.7,"close":343.64,"volume":2433236,"rsi_14":30.6,"sma_20":351.44,"sma_60":339.47,"sma_120":333.56},{"date":"2026-08-17","open":344.94,"high":347.49,"low":340.73,"close":340.86,"volume":1382749,"rsi_14":19.93,"sma_20":350.86,"sma_60":339.68,"sma_120":333.59},{"date":"2026-08-18","open":346.9,"high":348.78,"low":344.36,"close":345.29,"volume":1524458,"rsi_14":29.48,"sma_20":350.39,"sma_60":339.93,"sma_120":333.68},{"date":"2026-08-19","open":344.46,"high":348.45,"low":340.69,"close":340.92,"volume":1714631},{"date":"2026-08-20","open":340.89,"high":344.31,"low":340.19,"close":342.87,"volume":2068397,"rsi_14":38.68,"sma_20":349.75,"sma_60":340.44,"sma_120":333.72},{"date":"2026-08-21","open":343.63,"high":345.44,"low":340.67,"close":340.99,"volume":1968385,"rsi_14":39.33,"sma_20":348.82,"sma_60":340.78,"sma_120":333.71},{"date":"2026-08-24","open":342.96,"high":346.79,"low":342.55,"close":345.83,"volume":2448382},{"date":"2026-08-25","open":345.38,"high":346.22,"low":341.4,"close":343.11,"volume":1783458,"rsi_14":37.29,"sma_20":347.14,"sma_60":341.79,"sma_120":333.84},{"date":"2026-08-26","open":342.78,"high":347.04,"low":342.65,"close":343.77,"volume":999238,"rsi_14":36.0,"sma_20":346.24,"sma_60":342.36,"sma_120":333.94},{"date":"2026-08-27","open":341.5,"high":341.87,"low":336.64,"close":338.31,"volume":1196698,"rsi_14":34.25,"sma_20":345.64,"sma_60":342.8,"sma_120":334.02},{"date":"2026-08-28","open":339.51,"high":341.5,"low":337.99,"close":339.92,"volume":1206957,"rsi_14":38.89,"sma_20":345.11,"sma_60":343.25,"sma_120":334.15},{"date":"2026-08-31","open":340.22,"high":340.37,"low":338.26,"close":338.6,"volume":1857105,"rsi_14":38.79,"sma_20":344.62,"sma_60":343.65,"sma_120":334.27},{"date":"2026-09-01","open":340.9,"high":342.99,"low":337.77,"close":338.74,"volume":1208434,"rsi_14":43.29,"sma_20":344.15,"sma_60":343.86,"sma_120":334.4},{"date":"2026-09-02","open":339.19,"high":342.07,"low":338.0,"close":339.42,"volume":1736011},{"date":"2026-09-03","open":342.03,"high":349.02,"low":340.69,"close":348.25,"volume":1934469,"rsi_14":55.53,"sma_20":343.2,"sma_60":344.54,"sma_120":334.64},{"date":"2026-09-04","open":345.5,"high":347.68,"low":340.71,"close":341.59,"volume":2400005,"rsi_14":50.8,"sma_20":342.77,"sma_60":344.72,"sma_120":334.74},{"date":"2026-09-08","open":340.0,"high":341.71,"low":336.63,"close":336.64,"volume":1617806},{"date":"2026-09-09","open":335.36,"high":338.41,"low":333.63,"close":337.62,"volume":1282189,"rsi_14":46.13,"sma_20":341.71,"sma_60":345.02,"sma_120":334.87},{"date":"2026-09-10","open":341.2,"high":342.9,"low":337.22,"close":338.67,"volume":1216301,"rsi_14":44.97,"sma_20":341.48,"sma_60":345.22,"sma_120":334.99},{"date":"2026-09-11","open":340.71,"high":340.71,"low":335.67,"close":338.25,"volume":1151465,"rsi_14":46.6,"sma_20":341.16,"sma_60":345.37,"sma_120":335.12},{"date":"2026-09-14","open":342.71,"high":343.97,"low":339.85,"close":341.85,"volume":924431},{"date":"2026-09-15","open":341.36,"high":342.72,"low":339.67,"close":341.86,"volume":1619969,"rsi_14":48.28,"sma_20":341.12,"sma_60":345.91,"sma_120":335.39},{"date":"2026-09-16","open":340.25,"high":344.52,"low":339.7,"close":341.53,"volume":1537991,"rsi_14":46.89,"sma_20":340.94,"sma_60":346.19,"sma_120":335.54},{"date":"2026-09-17","open":341.79,"high":342.65,"low":337.24,"close":341.9,"volume":1494187,"rsi_14":55.8,"sma_20":340.99,"sma_60":346.35,"sma_120":335.69},{"date":"2026-09-18","open":339.41,"high":341.74,"low":338.29,"close":340.64,"volume":4326966,"rsi_14":51.18,"sma_20":340.87,"sma_60":346.44,"sma_120":335.86},{"date":"2026-09-21","open":339.65,"high":341.34,"low":337.23,"close":337.26,"volume":934213,"rsi_14":48.04,"sma_20":340.69,"sma_60":346.55,"sma_120":335.96},{"date":"2026-09-22","open":336.28,"high":337.64,"low":333.06,"close":335.77,"volume":1448379},{"date":"2026-09-23","open":336.0,"high":339.65,"low":334.25,"close":335.21,"volume":1820654,"rsi_14":43.79,"sma_20":339.79,"sma_60":346.32,"sma_120":336.11},{"date":"2026-09-24","open":337.31,"high":339.06,"low":334.74,"close":334.84,"volume":1171070,"rsi_14":23.63,"sma_20":339.34,"sma_60":346.22,"sma_120":336.17},{"date":"2026-09-25","open":335.24,"high":335.54,"low":332.78,"close":333.37,"volume":1522419,"rsi_14":29.69,"sma_20":339.1,"sma_60":345.91,"sma_120":336.22},{"date":"2026-09-28","open":333.84,"high":334.25,"low":329.68,"close":331.37,"volume":2692581,"rsi_14":34.76,"sma_20":338.67,"sma_60":345.42,"sma_120":336.25},{"date":"2026-09-29","open":329.31,"high":332.42,"low":328.14,"close":332.08,"volume":1211237},{"date":"2026-09-30","open":330.92,"high":330.99,"low":325.23,"close":325.25,"volume":1430366,"rsi_14":20.57,"sma_20":337.67,"sma_60":344.44,"sma_120":336.19},{"date":"2026-10-01","open":325.25,"high":331.87,"low":325.0,"close":331.3,"volume":1368338,"rsi_14":37.78,"sma_20":337.26,"sma_60":344.05,"sma_120":336.21},{"date":"2026-10-02","open":330.71,"high":332.01,"low":328.35,"close":330.89,"volume":1986788,"rsi_14":28.29,"sma_20":336.39,"sma_60":343.76,"sma_120":336.22},{"date":"2026-10-05","open":330.69,"high":332.8,"low":328.81,"close":330.49,"volume":2715737,"rsi_14":27.82,"sma_20":335.84,"sma_60":343.47,"sma_120":336.26},{"date":"2026-10-06","open":330.1,"high":336.0,"low":329.45,"close":334.21,"volume":1277268,"rsi_14":37.39,"sma_20":335.72,"sma_60":343.13,"sma_120":336.32},{"date":"2026-10-07","open":334.32,"high":337.3,"low":333.58,"close":334.7,"volume":1052148},{"date":"2026-10-08","open":335.27,"high":344.97,"low":335.27,"close":343.78,"volume":1234565,"rsi_14":54.24,"sma_20":335.83,"sma_60":343.05,"sma_120":336.48},{"date":"2026-10-09","open":342.77,"high":345.47,"low":340.97,"close":341.2,"volume":1032739,"rsi_14":55.45,"sma_20":335.98,"sma_60":343.0,"sma_120":336.57},{"date":"2026-10-12","open":343.11,"high":346.4,"low":342.76,"close":345.06,"volume":836659,"rsi_14":62.08,"sma_20":336.14,"sma_60":342.89,"sma_120":336.7},{"date":"2026-10-13","open":347.62,"high":348.13,"low":344.27,"close":346.16,"volume":892115,"rsi_14":63.93,"sma_20":336.35,"sma_60":342.78,"sma_120":336.88},{"date":"2026-10-14","open":346.09,"high":351.08,"low":343.78,"close":350.15,"volume":1473844,"rsi_14":68.02,"sma_20":336.79,"sma_60":342.7,"sma_120":337.02},{"date":"2026-10-15","open":356.08,"high":358.58,"low":352.1,"close":352.79,"volume":2056885,"rsi_14":72.19,"sma_20":337.33,"sma_60":342.86,"sma_120":337.24},{"date":"2026-10-16","open":353.05,"high":359.84,"low":350.28,"close":359.79,"volume":1533543,"rsi_14":79.08,"sma_20":338.28,"sma_60":342.97,"sma_120":337.54},{"date":"2026-10-19","open":357.19,"high":358.92,"low":355.22,"close":356.27,"volume":1387495,"rsi_14":73.51,"sma_20":339.24,"sma_60":342.91,"sma_120":337.75},{"date":"2026-10-20","open":359.0,"high":361.21,"low":355.06,"close":357.75,"volume":2205793,"rsi_14":85.1,"sma_20":340.34,"sma_60":342.89,"sma_120":338.02},{"date":"2026-10-21","open":356.5,"high":357.29,"low":351.61,"close":354.95,"volume":2334533,"rsi_14":77.5,"sma_20":341.32,"sma_60":342.75,"sma_120":338.25},{"date":"2026-10-22","open":360.0,"high":364.86,"low":357.24,"close":363.95,"volume":1709904,"rsi_14":81.96,"sma_20":342.77,"sma_60":342.78,"sma_120":338.57}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":29.090000000000003,"pbr":1.71,"per":12.51,"roa":1.02,"roe":3.82,"grade":"C","comment":"PER 12.51배, ROE 3.82%","revenue":62080000000.0,"analysis":"PER 12.5배입니다. ROE 3.8%입니다. 시가총액 1411.23억. 매출 620.80억, 영업이익 112.99억.","eps_basis":"TTM","debt_ratio":0.24034124077906915,"market_cap":141161685579,"net_income":11524156000.0,"total_debt":18115000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":47.48,"total_assets":281322000000.0,"total_equity":75372000000.0,"profit_margin":18.56,"revenue_basis":"TTM","dividend_yield":1.18,"net_income_basis":"TTM","operating_income":11298820000.0,"operating_margin":18.2,"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 82 과매수 구간"],"backtest_top3":[],"current_price":363.95,"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":122.28},{"date":"2016-10-25","close":122.45},{"date":"2016-10-26","close":127.0},{"date":"2016-10-27","close":127.01},{"date":"2016-10-28","close":127.51},{"date":"2016-10-31","close":127.0},{"date":"2016-11-01","close":125.49},{"date":"2016-11-02","close":124.72},{"date":"2016-11-03","close":124.45},{"date":"2016-11-04","close":123.11},{"date":"2016-11-07","close":124.5},{"date":"2016-11-08","close":125.38},{"date":"2016-11-09","close":125.85},{"date":"2016-11-10","close":126.46},{"date":"2016-11-11","close":126.85},{"date":"2016-11-14","close":126.9},{"date":"2016-11-15","close":125.12},{"date":"2016-11-16","close":125.42},{"date":"2016-11-17","close":125.34},{"date":"2016-11-18","close":126.3},{"date":"2016-11-21","close":127.05},{"date":"2016-11-22","close":126.41},{"date":"2016-11-23","close":126.69},{"date":"2016-11-25","close":126.65},{"date":"2016-11-28","close":126.76},{"date":"2016-11-29","close":128.24},{"date":"2016-11-30","close":128.0},{"date":"2016-12-01","close":129.03},{"date":"2016-12-02","close":127.82},{"date":"2016-12-05","close":128.72},{"date":"2016-12-06","close":130.09},{"date":"2016-12-07","close":132.08},{"date":"2016-12-08","close":132.2},{"date":"2016-12-09","close":132.48},{"date":"2016-12-12","close":132.86},{"date":"2016-12-13","close":133.26},{"date":"2016-12-14","close":131.88},{"date":"2016-12-15","close":132.35},{"date":"2016-12-16","close":132.71},{"date":"2016-12-19","close":133.24},{"date":"2016-12-20","close":132.99},{"date":"2016-12-21","close":133.32},{"date":"2016-12-22","close":133.31},{"date":"2016-12-23","close":133.11},{"date":"2016-12-27","close":132.68},{"date":"2016-12-28","close":132.16},{"date":"2016-12-29","close":132.24},{"date":"2016-12-30","close":132.12},{"date":"2017-01-03","close":131.71},{"date":"2017-01-04","close":131.52},{"date":"2017-01-05","close":130.63},{"date":"2017-01-06","close":131.33},{"date":"2017-01-09","close":130.51},{"date":"2017-01-10","close":130.46},{"date":"2017-01-11","close":130.36},{"date":"2017-01-12","close":129.79},{"date":"2017-01-13","close":130.25},{"date":"2017-01-17","close":130.99},{"date":"2017-01-18","close":131.97},{"date":"2017-01-19","close":131.27},{"date":"2017-01-20","close":131.41},{"date":"2017-01-23","close":131.43},{"date":"2017-01-24","close":131.97},{"date":"2017-01-25","close":133.07},{"date":"2017-01-26","close":133.06},{"date":"2017-01-27","close":133.3},{"date":"2017-01-30","close":131.71},{"date":"2017-01-31","close":131.49},{"date":"2017-02-01","close":128.48},{"date":"2017-02-02","close":130.77},{"date":"2017-02-03","close":131.28},{"date":"2017-02-06","close":131.43},{"date":"2017-02-07","close":130.75},{"date":"2017-02-08","close":130.83},{"date":"2017-02-09","close":131.88},{"date":"2017-02-10","close":132.76},{"date":"2017-02-13","close":133.81},{"date":"2017-02-14","close":133.99},{"date":"2017-02-15","close":134.46},{"date":"2017-02-16","close":135.73},{"date":"2017-02-17","close":136.19},{"date":"2017-02-21","close":136.73},{"date":"2017-02-22","close":137.76},{"date":"2017-02-23","close":139.01},{"date":"2017-02-24","close":138.41},{"date":"2017-02-27","close":137.61},{"date":"2017-02-28","close":138.17},{"date":"2017-03-01","close":140.38},{"date":"2017-03-02","close":138.4},{"date":"2017-03-03","close":138.65},{"date":"2017-03-06","close":137.69},{"date":"2017-03-07","close":137.41},{"date":"2017-03-08","close":136.96},{"date":"2017-03-09","close":137.41},{"date":"2017-03-10","close":137.81},{"date":"2017-03-13","close":137.54},{"date":"2017-03-14","close":137.33},{"date":"2017-03-15","close":138.26},{"date":"2017-03-16","close":137.73},{"date":"2017-03-17","close":138.1},{"date":"2017-03-20","close":137.14},{"date":"2017-03-21","close":136.08},{"date":"2017-03-22","close":136.65},{"date":"2017-03-23","close":136.66},{"date":"2017-03-24","close":136.06},{"date":"2017-03-27","close":136.66},{"date":"2017-03-28","close":138.0},{"date":"2017-03-29","close":136.5},{"date":"2017-03-30","close":137.05},{"date":"2017-03-31","close":136.25},{"date":"2017-04-03","close":136.27},{"date":"2017-04-04","close":137.34},{"date":"2017-04-05","close":136.78},{"date":"2017-04-06","close":137.59},{"date":"2017-04-07","close":137.47},{"date":"2017-04-10","close":137.98},{"date":"2017-04-11","close":137.8},{"date":"2017-04-12","close":137.02},{"date":"2017-04-13","close":136.72},{"date":"2017-04-17","close":138.19},{"date":"2017-04-18","close":137.5},{"date":"2017-04-19","close":136.97},{"date":"2017-04-20","close":136.78},{"date":"2017-04-21","close":135.48},{"date":"2017-04-24","close":136.78},{"date":"2017-04-25","close":137.12},{"date":"2017-04-26","close":138.93},{"date":"2017-04-27","close":138.42},{"date":"2017-04-28","close":137.25},{"date":"2017-05-01","close":136.89},{"date":"2017-05-02","close":137.03},{"date":"2017-05-03","close":137.56},{"date":"2017-05-04","close":138.3},{"date":"2017-05-05","close":137.75},{"date":"2017-05-08","close":137.23},{"date":"2017-05-09","close":136.32},{"date":"2017-05-10","close":138.0},{"date":"2017-05-11","close":137.21},{"date":"2017-05-12","close":136.74},{"date":"2017-05-15","close":137.37},{"date":"2017-05-16","close":137.02},{"date":"2017-05-17","close":137.79},{"date":"2017-05-18","close":138.56},{"date":"2017-05-19","close":138.48},{"date":"2017-05-22","close":139.76},{"date":"2017-05-23","close":140.61},{"date":"2017-05-24","close":140.87},{"date":"2017-05-25","close":142.76},{"date":"2017-05-26","close":142.24},{"date":"2017-05-30","close":141.89},{"date":"2017-05-31","close":143.19},{"date":"2017-06-01","close":144.85},{"date":"2017-06-02","close":145.14},{"date":"2017-06-05","close":145.05},{"date":"2017-06-06","close":144.18},{"date":"2017-06-07","close":144.29},{"date":"2017-06-08","close":144.96},{"date":"2017-06-09","close":146.56},{"date":"2017-06-12","close":145.68},{"date":"2017-06-13","close":145.73},{"date":"2017-06-14","close":146.69},{"date":"2017-06-15","close":147.4},{"date":"2017-06-16","close":147.58},{"date":"2017-06-19","close":147.11},{"date":"2017-06-20","close":146.93},{"date":"2017-06-21","close":146.62},{"date":"2017-06-22","close":145.55},{"date":"2017-06-23","close":144.85},{"date":"2017-06-26","close":145.4},{"date":"2017-06-27","close":144.78},{"date":"2017-06-28","close":145.63},{"date":"2017-06-29","close":144.97},{"date":"2017-06-30","close":145.38},{"date":"2017-07-03","close":146.35},{"date":"2017-07-05","close":145.97},{"date":"2017-07-06","close":145.44},{"date":"2017-07-07","close":146.52},{"date":"2017-07-10","close":145.28},{"date":"2017-07-11","close":144.45},{"date":"2017-07-12","close":144.44},{"date":"2017-07-13","close":144.85},{"date":"2017-07-14","close":145.18},{"date":"2017-07-17","close":145.54},{"date":"2017-07-18","close":145.7},{"date":"2017-07-19","close":146.55},{"date":"2017-07-20","close":146.62},{"date":"2017-07-21","close":147.0},{"date":"2017-07-24","close":146.89},{"date":"2017-07-25","close":147.36},{"date":"2017-07-26","close":143.9},{"date":"2017-07-27","close":142.98},{"date":"2017-07-28","close":145.35},{"date":"2017-07-31","close":146.46},{"date":"2017-08-01","close":148.07},{"date":"2017-08-02","close":148.92},{"date":"2017-08-03","close":149.87},{"date":"2017-08-04","close":149.8},{"date":"2017-08-07","close":149.31},{"date":"2017-08-08","close":148.54},{"date":"2017-08-09","close":149.29},{"date":"2017-08-10","close":148.33},{"date":"2017-08-11","close":146.44},{"date":"2017-08-14","close":147.4},{"date":"2017-08-15","close":147.97},{"date":"2017-08-16","close":148.02},{"date":"2017-08-17","close":145.95},{"date":"2017-08-18","close":145.44},{"date":"2017-08-21","close":145.33},{"date":"2017-08-22","close":145.31},{"date":"2017-08-23","close":144.24},{"date":"2017-08-24","close":142.76},{"date":"2017-08-25","close":143.63},{"date":"2017-08-28","close":141.78},{"date":"2017-08-29","close":141.89},{"date":"2017-08-30","close":141.16},{"date":"2017-08-31","close":141.42},{"date":"2017-09-01","close":140.49},{"date":"2017-09-05","close":136.85},{"date":"2017-09-06","close":137.71},{"date":"2017-09-07","close":134.88},{"date":"2017-09-08","close":140.85},{"date":"2017-09-11","close":145.88},{"date":"2017-09-12","close":147.01},{"date":"2017-09-13","close":144.55},{"date":"2017-09-14","close":142.79},{"date":"2017-09-15","close":143.51},{"date":"2017-09-18","close":143.57},{"date":"2017-09-19","close":143.47},{"date":"2017-09-20","close":143.88},{"date":"2017-09-21","close":142.95},{"date":"2017-09-22","close":142.59},{"date":"2017-09-25","close":143.21},{"date":"2017-09-26","close":141.61},{"date":"2017-09-27","close":141.91},{"date":"2017-09-28","close":142.19},{"date":"2017-09-29","close":142.55},{"date":"2017-10-02","close":145.49},{"date":"2017-10-03","close":144.7},{"date":"2017-10-04","close":144.75},{"date":"2017-10-05","close":145.71},{"date":"2017-10-06","close":146.15},{"date":"2017-10-09","close":146.05},{"date":"2017-10-10","close":147.28},{"date":"2017-10-11","close":147.37},{"date":"2017-10-12","close":146.58},{"date":"2017-10-13","close":148.84},{"date":"2017-10-16","close":150.32},{"date":"2017-10-17","close":150.08},{"date":"2017-10-18","close":151.11},{"date":"2017-10-19","close":153.98},{"date":"2017-10-20","close":154.0},{"date":"2017-10-23","close":155.19},{"date":"2017-10-24","close":154.4},{"date":"2017-10-25","close":154.2},{"date":"2017-10-26","close":154.75},{"date":"2017-10-27","close":152.75},{"date":"2017-10-30","close":152.89},{"date":"2017-10-31","close":150.82},{"date":"2017-11-01","close":151.31},{"date":"2017-11-02","close":149.26},{"date":"2017-11-03","close":148.27},{"date":"2017-11-06","close":149.2},{"date":"2017-11-07","close":149.8},{"date":"2017-11-08","close":150.1},{"date":"2017-11-09","close":151.64},{"date":"2017-11-10","close":151.35},{"date":"2017-11-13","close":151.34},{"date":"2017-11-14","close":150.69},{"date":"2017-11-15","close":151.16},{"date":"2017-11-16","close":148.86},{"date":"2017-11-17","close":148.63},{"date":"2017-11-20","close":149.0},{"date":"2017-11-21","close":149.18},{"date":"2017-11-22","close":148.25},{"date":"2017-11-24","close":148.93},{"date":"2017-11-27","close":149.26},{"date":"2017-11-28","close":151.57},{"date":"2017-11-29","close":152.64},{"date":"2017-11-30","close":152.11},{"date":"2017-12-01","close":151.64},{"date":"2017-12-04","close":150.82},{"date":"2017-12-05","close":150.18},{"date":"2017-12-06","close":150.87},{"date":"2017-12-07","close":149.44},{"date":"2017-12-08","close":150.05},{"date":"2017-12-11","close":150.24},{"date":"2017-12-12","close":150.5},{"date":"2017-12-13","close":148.44},{"date":"2017-12-14","close":146.12},{"date":"2017-12-15","close":148.72},{"date":"2017-12-18","close":147.86},{"date":"2017-12-19","close":147.62},{"date":"2017-12-20","close":145.97},{"date":"2017-12-21","close":145.01},{"date":"2017-12-22","close":145.2},{"date":"2017-12-26","close":145.31},{"date":"2017-12-27","close":146.17},{"date":"2017-12-28","close":146.16},{"date":"2017-12-29","close":146.13},{"date":"2018-01-02","close":123.2225},{"date":"2018-01-03","close":124.1923},{"date":"2018-01-04","close":124.6946},{"date":"2018-01-05","close":124.9197},{"date":"2018-01-08","close":124.2875},{"date":"2018-01-09","close":126.2965},{"date":"2018-01-10","close":125.8116},{"date":"2018-01-11","close":125.1275},{"date":"2018-01-12","close":126.1147},{"date":"2018-01-16","close":126.1407},{"date":"2018-01-17","close":127.7599},{"date":"2018-01-18","close":127.8899},{"date":"2018-01-19","close":128.3315},{"date":"2018-01-22","close":129.7083},{"date":"2018-01-23","close":132.7391},{"date":"2018-01-24","close":134.2026},{"date":"2018-01-25","close":134.0553},{"date":"2018-01-26","close":134.9126},{"date":"2018-01-29","close":133.4578},{"date":"2018-01-30","close":132.5399},{"date":"2018-01-31","close":135.2156},{"date":"2018-02-01","close":134.6355},{"date":"2018-02-02","close":132.7045},{"date":"2018-02-05","close":127.5955},{"date":"2018-02-06","close":126.3225},{"date":"2018-02-07","close":127.7426},{"date":"2018-02-08","close":121.5685},{"date":"2018-02-09","close":125.1449},{"date":"2018-02-12","close":125.2228},{"date":"2018-02-13","close":125.6644},{"date":"2018-02-14","close":127.5435},{"date":"2018-02-15","close":127.353},{"date":"2018-02-16","close":127.2924},{"date":"2018-02-20","close":125.9415},{"date":"2018-02-21","close":124.4521},{"date":"2018-02-22","close":123.8893},{"date":"2018-02-23","close":124.7032},{"date":"2018-02-26","close":126.5477},{"date":"2018-02-27","close":124.8591},{"date":"2018-02-28","close":122.8934},{"date":"2018-03-01","close":121.0663},{"date":"2018-03-02","close":121.1096},{"date":"2018-03-05","close":122.5817},{"date":"2018-03-06","close":122.9021},{"date":"2018-03-07","close":121.785},{"date":"2018-03-08","close":122.8848},{"date":"2018-03-09","close":124.6946},{"date":"2018-03-12","close":123.9066},{"date":"2018-03-13","close":122.9108},{"date":"2018-03-14","close":121.8889},{"date":"2018-03-15","close":122.1487},{"date":"2018-03-16","close":122.0795},{"date":"2018-03-19","close":121.4906},{"date":"2018-03-20","close":122.3739},{"date":"2018-03-21","close":121.456},{"date":"2018-03-22","close":119.1872},{"date":"2018-03-23","close":116.5288},{"date":"2018-03-26","close":118.6503},{"date":"2018-03-27","close":118.3732},{"date":"2018-03-28","close":120.3492},{"date":"2018-03-29","close":119.0522},{"date":"2018-04-02","close":116.0317},{"date":"2018-04-03","close":117.5811},{"date":"2018-04-04","close":118.5386},{"date":"2018-04-05","close":118.1817},{"date":"2018-04-06","close":116.7542},{"date":"2018-04-09","close":116.7803},{"date":"2018-04-10","close":117.6682},{"date":"2018-04-11","close":116.6933},{"date":"2018-04-12","close":117.32},{"date":"2018-04-13","close":116.641},{"date":"2018-04-16","close":118.1991},{"date":"2018-04-17","close":118.6866},{"date":"2018-04-18","close":118.8259},{"date":"2018-04-19","close":119.7921},{"date":"2018-04-20","close":119.8443},{"date":"2018-04-23","close":120.3753},{"date":"2018-04-24","close":118.469},{"date":"2018-04-25","close":119.4787},{"date":"2018-04-26","close":118.7301},{"date":"2018-04-27","close":119.5222},{"date":"2018-04-30","close":118.0947},{"date":"2018-05-01","close":118.321},{"date":"2018-05-02","close":115.5268},{"date":"2018-05-03","close":113.3246},{"date":"2018-05-04","close":115.553},{"date":"2018-05-07","close":115.5182},{"date":"2018-05-08","close":115.6313},{"date":"2018-05-09","close":117.2417},{"date":"2018-05-10","close":117.9815},{"date":"2018-05-11","close":118.5299},{"date":"2018-05-14","close":117.555},{"date":"2018-05-15","close":117.0589},{"date":"2018-05-16","close":117.1372},{"date":"2018-05-17","close":117.0327},{"date":"2018-05-18","close":116.2406},{"date":"2018-05-21","close":116.5453},{"date":"2018-05-22","close":117.703},{"date":"2018-05-23","close":116.4757},{"date":"2018-05-24","close":116.1536},{"date":"2018-05-25","close":116.1884},{"date":"2018-05-29","close":113.0896},{"date":"2018-05-30","close":115.17},{"date":"2018-05-31","close":113.7598},{"date":"2018-06-01","close":113.8382},{"date":"2018-06-04","close":114.7086},{"date":"2018-06-05","close":113.9862},{"date":"2018-06-06","close":114.3343},{"date":"2018-06-07","close":115.1003},{"date":"2018-06-08","close":116.2232},{"date":"2018-06-11","close":115.7706},{"date":"2018-06-12","close":115.1787},{"date":"2018-06-13","close":115.5268},{"date":"2018-06-14","close":113.2463},{"date":"2018-06-15","close":113.9252},{"date":"2018-06-18","close":112.6718},{"date":"2018-06-19","close":112.8546},{"date":"2018-06-20","close":110.2954},{"date":"2018-06-21","close":109.3849},{"date":"2018-06-22","close":109.7701},{"date":"2018-06-25","close":109.5337},{"date":"2018-06-26","close":109.061},{"date":"2018-06-27","close":109.6125},{"date":"2018-06-28","close":110.8908},{"date":"2018-06-29","close":111.2059},{"date":"2018-07-02","close":111.0221},{"date":"2018-07-03","close":111.6962},{"date":"2018-07-05","close":112.2828},{"date":"2018-07-06","close":113.1058},{"date":"2018-07-09","close":115.6447},{"date":"2018-07-10","close":116.8879},{"date":"2018-07-11","close":115.4346},{"date":"2018-07-12","close":116.0212},{"date":"2018-07-13","close":115.6885},{"date":"2018-07-16","close":116.7654},{"date":"2018-07-17","close":116.7741},{"date":"2018-07-18","close":118.1924},{"date":"2018-07-19","close":116.5377},{"date":"2018-07-20","close":116.6428},{"date":"2018-07-23","close":117.2644},{"date":"2018-07-24","close":117.8072},{"date":"2018-07-25","close":118.7352},{"date":"2018-07-26","close":120.1711},{"date":"2018-07-27","close":120.7226},{"date":"2018-07-30","close":122.4386},{"date":"2018-07-31","close":122.3248},{"date":"2018-08-01","close":121.2129},{"date":"2018-08-02","close":120.5038},{"date":"2018-08-03","close":121.5281},{"date":"2018-08-06","close":121.4317},{"date":"2018-08-07","close":121.388},{"date":"2018-08-08","close":120.3636},{"date":"2018-08-09","close":120.0134},{"date":"2018-08-10","close":118.9716},{"date":"2018-08-13","close":118.1749},{"date":"2018-08-14","close":116.5377},{"date":"2018-08-15","close":116.1613},{"date":"2018-08-16","close":117.6759},{"date":"2018-08-17","close":117.3519},{"date":"2018-08-20","close":118.0611},{"date":"2018-08-21","close":118.2187},{"date":"2018-08-22","close":116.5552},{"date":"2018-08-23","close":116.7303},{"date":"2018-08-24","close":118.2975},{"date":"2018-08-27","close":119.5144},{"date":"2018-08-28","close":119.3831},{"date":"2018-08-29","close":119.4094},{"date":"2018-08-30","close":118.3237},{"date":"2018-08-31","close":118.4026},{"date":"2018-09-04","close":119.243},{"date":"2018-09-05","close":120.1886},{"date":"2018-09-06","close":120.2411},{"date":"2018-09-07","close":119.602},{"date":"2018-09-10","close":118.5951},{"date":"2018-09-11","close":118.6827},{"date":"2018-09-12","close":117.8948},{"date":"2018-09-13","close":119.3043},{"date":"2018-09-14","close":120.9152},{"date":"2018-09-17","close":121.1166},{"date":"2018-09-18","close":121.3792},{"date":"2018-09-19","close":122.675},{"date":"2018-09-20","close":123.2118},{"date":"2018-09-21","close":123.0886},{"date":"2018-09-24","close":120.642},{"date":"2018-09-25","close":119.181},{"date":"2018-09-26","close":117.7553},{"date":"2018-09-27","close":117.3769},{"date":"2018-09-28","close":117.6145},{"date":"2018-10-01","close":117.2008},{"date":"2018-10-02","close":117.5529},{"date":"2018-10-03","close":117.4297},{"date":"2018-10-04","close":118.345},{"date":"2018-10-05","close":118.3362},{"date":"2018-10-08","close":119.8323},{"date":"2018-10-09","close":120.2107},{"date":"2018-10-10","close":116.5584},{"date":"2018-10-11","close":111.6123},{"date":"2018-10-12","close":111.1107},{"date":"2018-10-15","close":109.6937},{"date":"2018-10-16","close":109.9138},{"date":"2018-10-17","close":111.8851},{"date":"2018-10-18","close":112.202},{"date":"2018-10-19","close":112.8972},{"date":"2018-10-22","close":111.8851},{"date":"2018-10-23","close":111.5507},{"date":"2018-10-24","close":110.0106},{"date":"2018-10-25","close":108.8488},{"date":"2018-10-26","close":108.6376},{"date":"2018-10-29","close":108.268},{"date":"2018-10-30","close":110.3362},{"date":"2018-10-31","close":109.9314},{"date":"2018-11-01","close":110.4682},{"date":"2018-11-02","close":111.0931},{"date":"2018-11-05","close":113.1701},{"date":"2018-11-06","close":114.7542},{"date":"2018-11-07","close":115.8983},{"date":"2018-11-08","close":115.9599},{"date":"2018-11-09","close":115.4407},{"date":"2018-11-12","close":111.9379},{"date":"2018-11-13","close":112.2724},{"date":"2018-11-14","close":111.5243},{"date":"2018-11-15","close":114.499},{"date":"2018-11-16","close":116.6464},{"date":"2018-11-19","close":118.2217},{"date":"2018-11-20","close":117.0072},{"date":"2018-11-21","close":116.5232},{"date":"2018-11-23","close":115.5639},{"date":"2018-11-26","close":117.4297},{"date":"2018-11-27","close":117.2801},{"date":"2018-11-28","close":119.0314},{"date":"2018-11-29","close":118.1161},{"date":"2018-11-30","close":117.7025},{"date":"2018-12-03","close":117.5001},{"date":"2018-12-04","close":116.4616},{"date":"2018-12-06","close":115.7135},{"date":"2018-12-07","close":115.2559},{"date":"2018-12-10","close":114.6222},{"date":"2018-12-11","close":112.5804},{"date":"2018-12-12","close":113.2228},{"date":"2018-12-13","close":113.6629},{"date":"2018-12-14","close":112.7564},{"date":"2018-12-17","close":112.3252},{"date":"2018-12-18","close":110.7234},{"date":"2018-12-19","close":111.4627},{"date":"2018-12-20","close":109.9667},{"date":"2018-12-21","close":110.551},{"date":"2018-12-24","close":106.3906},{"date":"2018-12-26","close":110.6749},{"date":"2018-12-27","close":113.4632},{"date":"2018-12-28","close":113.1357},{"date":"2018-12-31","close":114.3484},{"date":"2019-01-02","close":112.6754},{"date":"2019-01-03","close":110.3562},{"date":"2019-01-04","close":113.6579},{"date":"2019-01-07","close":112.7374},{"date":"2019-01-08","close":111.8699},{"date":"2019-01-09","close":113.2685},{"date":"2019-01-10","close":114.6582},{"date":"2019-01-11","close":114.6494},{"date":"2019-01-14","close":115.8178},{"date":"2019-01-15","close":117.243},{"date":"2019-01-16","close":117.6944},{"date":"2019-01-17","close":117.6059},{"date":"2019-01-18","close":118.2521},{"date":"2019-01-22","close":116.0922},{"date":"2019-01-23","close":116.8977},{"date":"2019-01-24","close":117.2076},{"date":"2019-01-25","close":117.1013},{"date":"2019-01-28","close":116.8358},{"date":"2019-01-29","close":116.3135},{"date":"2019-01-30","close":117.5528},{"date":"2019-01-31","close":117.7741},{"date":"2019-02-01","close":118.2344},{"date":"2019-02-04","close":118.553},{"date":"2019-02-05","close":119.0664},{"date":"2019-02-06","close":114.9681},{"date":"2019-02-07","close":115.6231},{"date":"2019-02-08","close":115.3841},{"date":"2019-02-11","close":115.5788},{"date":"2019-02-12","close":117.0571},{"date":"2019-02-13","close":117.2961},{"date":"2019-02-14","close":115.7116},{"date":"2019-02-15","close":117.9157},{"date":"2019-02-19","close":118.4026},{"date":"2019-02-20","close":119.332},{"date":"2019-02-21","close":119.2435},{"date":"2019-02-22","close":119.0664},{"date":"2019-02-25","close":119.8277},{"date":"2019-02-26","close":119.6507},{"date":"2019-02-27","close":117.7564},{"date":"2019-02-28","close":118.5265},{"date":"2019-03-01","close":118.7212},{"date":"2019-03-04","close":118.2344},{"date":"2019-03-05","close":118.2078},{"date":"2019-03-06","close":117.9865},{"date":"2019-03-07","close":117.4466},{"date":"2019-03-08","close":117.1633},{"date":"2019-03-11","close":118.0927},{"date":"2019-03-12","close":118.7035},{"date":"2019-03-13","close":119.0753},{"date":"2019-03-14","close":119.8542},{"date":"2019-03-15","close":120.6952},{"date":"2019-03-18","close":121.6069},{"date":"2019-03-19","close":120.1198},{"date":"2019-03-20","close":119.2523},{"date":"2019-03-21","close":121.1926},{"date":"2019-03-22","close":121.5931},{"date":"2019-03-25","close":121.6376},{"date":"2019-03-26","close":122.2249},{"date":"2019-03-27","close":123.5689},{"date":"2019-03-28","close":123.7825},{"date":"2019-03-29","close":124.6725},{"date":"2019-04-01","close":125.9007},{"date":"2019-04-02","close":124.5212},{"date":"2019-04-03","close":122.6788},{"date":"2019-04-04","close":121.7266},{"date":"2019-04-05","close":122.4564},{"date":"2019-04-08","close":122.0736},{"date":"2019-04-09","close":121.5486},{"date":"2019-04-10","close":122.2962},{"date":"2019-04-11","close":122.8124},{"date":"2019-04-12","close":123.8626},{"date":"2019-04-15","close":123.6757},{"date":"2019-04-16","close":124.7882},{"date":"2019-04-17","close":122.6344},{"date":"2019-04-18","close":123.4087},{"date":"2019-04-22","close":122.8569},{"date":"2019-04-23","close":123.3553},{"date":"2019-04-24","close":125.0908},{"date":"2019-04-25","close":126.1232},{"date":"2019-04-26","close":127.2536},{"date":"2019-04-29","close":127.832},{"date":"2019-04-30","close":129.2293},{"date":"2019-05-01","close":128.366},{"date":"2019-05-02","close":128.455},{"date":"2019-05-03","close":129.0959},{"date":"2019-05-06","close":128.9001},{"date":"2019-05-07","close":127.0844},{"date":"2019-05-08","close":127.0755},{"date":"2019-05-09","close":126.9598},{"date":"2019-05-10","close":128.811},{"date":"2019-05-13","close":127.5828},{"date":"2019-05-14","close":128.0545},{"date":"2019-05-15","close":127.8676},{"date":"2019-05-16","close":129.6031},{"date":"2019-05-17","close":129.0424},{"date":"2019-05-20","close":129.7188},{"date":"2019-05-21","close":130.1283},{"date":"2019-05-22","close":131.7392},{"date":"2019-05-23","close":130.8937},{"date":"2019-05-24","close":131.8726},{"date":"2019-05-28","close":130.3508},{"date":"2019-05-29","close":129.9057},{"date":"2019-05-30","close":129.7455},{"date":"2019-05-31","close":130.0036},{"date":"2019-06-03","close":131.5523},{"date":"2019-06-04","close":131.1428},{"date":"2019-06-05","close":132.9852},{"date":"2019-06-06","close":132.3088},{"date":"2019-06-07","close":133.003},{"date":"2019-06-10","close":132.6025},{"date":"2019-06-11","close":132.2643},{"date":"2019-06-12","close":132.4067},{"date":"2019-06-13","close":132.4689},{"date":"2019-06-14","close":133.7328},{"date":"2019-06-17","close":132.0685},{"date":"2019-06-18","close":131.8282},{"date":"2019-06-19","close":133.0119},{"date":"2019-06-20","close":133.6022},{"date":"2019-06-21","close":133.8527},{"date":"2019-06-24","close":134.2463},{"date":"2019-06-25","close":135.0155},{"date":"2019-06-26","close":131.4912},{"date":"2019-06-27","close":131.6344},{"date":"2019-06-28","close":131.7506},{"date":"2019-07-01","close":132.2426},{"date":"2019-07-02","close":132.7614},{"date":"2019-07-03","close":134.3983},{"date":"2019-07-05","close":133.8348},{"date":"2019-07-08","close":133.6649},{"date":"2019-07-09","close":133.5039},{"date":"2019-07-10","close":133.4144},{"date":"2019-07-11","close":133.1014},{"date":"2019-07-12","close":133.6112},{"date":"2019-07-15","close":135.3912},{"date":"2019-07-16","close":135.4628},{"date":"2019-07-17","close":134.5772},{"date":"2019-07-18","close":134.7383},{"date":"2019-07-19","close":132.6362},{"date":"2019-07-22","close":132.1979},{"date":"2019-07-23","close":131.2587},{"date":"2019-07-24","close":135.588},{"date":"2019-07-25","close":135.0781},{"date":"2019-07-26","close":136.8314},{"date":"2019-07-29","close":137.1087},{"date":"2019-07-30","close":137.1355},{"date":"2019-07-31","close":136.7151},{"date":"2019-08-01","close":135.2123},{"date":"2019-08-02","close":136.2052},{"date":"2019-08-05","close":132.8241},{"date":"2019-08-06","close":136.0443},{"date":"2019-08-07","close":137.8869},{"date":"2019-08-08","close":141.1339},{"date":"2019-08-09","close":142.7798},{"date":"2019-08-12","close":140.472},{"date":"2019-08-13","close":142.0731},{"date":"2019-08-14","close":136.581},{"date":"2019-08-15","close":137.6901},{"date":"2019-08-16","close":139.005},{"date":"2019-08-19","close":139.3092},{"date":"2019-08-20","close":138.361},{"date":"2019-08-21","close":138.6025},{"date":"2019-08-22","close":138.844},{"date":"2019-08-23","close":137.055},{"date":"2019-08-26","close":138.8351},{"date":"2019-08-27","close":139.1214},{"date":"2019-08-28","close":140.4362},{"date":"2019-08-29","close":140.7672},{"date":"2019-08-30","close":139.7922},{"date":"2019-09-03","close":141.8317},{"date":"2019-09-04","close":142.9856},{"date":"2019-09-05","close":143.6833},{"date":"2019-09-06","close":144.0411},{"date":"2019-09-09","close":143.3523},{"date":"2019-09-10","close":142.5115},{"date":"2019-09-11","close":142.8871},{"date":"2019-09-12","close":143.2092},{"date":"2019-09-13","close":142.1984},{"date":"2019-09-16","close":141.8227},{"date":"2019-09-17","close":142.8692},{"date":"2019-09-18","close":142.6636},{"date":"2019-09-19","close":142.4478},{"date":"2019-09-20","close":141.7109},{"date":"2019-09-23","close":141.7378},{"date":"2019-09-24","close":142.7534},{"date":"2019-09-25","close":142.7085},{"date":"2019-09-26","close":144.2094},{"date":"2019-09-27","close":144.2543},{"date":"2019-09-30","close":145.0901},{"date":"2019-10-01","close":142.5647},{"date":"2019-10-02","close":140.929},{"date":"2019-10-03","close":140.6055},{"date":"2019-10-04","close":145.6473},{"date":"2019-10-07","close":143.4904},{"date":"2019-10-08","close":139.7337},{"date":"2019-10-09","close":140.92},{"date":"2019-10-10","close":139.6528},{"date":"2019-10-11","close":139.3922},{"date":"2019-10-14","close":139.6978},{"date":"2019-10-15","close":139.491},{"date":"2019-10-16","close":138.9877},{"date":"2019-10-17","close":137.5228},{"date":"2019-10-18","close":137.2263},{"date":"2019-10-21","close":137.7745},{"date":"2019-10-22","close":133.4606},{"date":"2019-10-23","close":134.9524},{"date":"2019-10-24","close":135.8152},{"date":"2019-10-25","close":134.0358},{"date":"2019-10-28","close":133.2269},{"date":"2019-10-29","close":133.5774},{"date":"2019-10-30","close":137.8374},{"date":"2019-10-31","close":136.9836},{"date":"2019-11-01","close":135.2041},{"date":"2019-11-04","close":132.7596},{"date":"2019-11-05","close":133.7572},{"date":"2019-11-06","close":136.7679},{"date":"2019-11-07","close":137.433},{"date":"2019-11-08","close":136.1657},{"date":"2019-11-11","close":135.995},{"date":"2019-11-12","close":136.0669},{"date":"2019-11-13","close":136.8847},{"date":"2019-11-14","close":136.022},{"date":"2019-11-15","close":135.968},{"date":"2019-11-18","close":137.3431},{"date":"2019-11-19","close":137.3521},{"date":"2019-11-20","close":137.0645},{"date":"2019-11-21","close":134.7817},{"date":"2019-11-22","close":135.8242},{"date":"2019-11-25","close":134.7817},{"date":"2019-11-26","close":136.3994},{"date":"2019-11-27","close":136.678},{"date":"2019-11-29","close":136.1388},{"date":"2019-12-02","close":134.6109},{"date":"2019-12-03","close":134.2515},{"date":"2019-12-04","close":135.7613},{"date":"2019-12-05","close":135.0693},{"date":"2019-12-06","close":136.7859},{"date":"2019-12-09","close":137.5049},{"date":"2019-12-10","close":137.4689},{"date":"2019-12-11","close":136.5791},{"date":"2019-12-12","close":138.116},{"date":"2019-12-13","close":138.9788},{"date":"2019-12-16","close":139.7787},{"date":"2019-12-17","close":140.3807},{"date":"2019-12-18","close":138.9518},{"date":"2019-12-19","close":139.5298},{"date":"2019-12-20","close":140.469},{"date":"2019-12-23","close":139.2588},{"date":"2019-12-24","close":139.0241},{"date":"2019-12-26","close":139.7555},{"date":"2019-12-27","close":140.7219},{"date":"2019-12-30","close":140.2613},{"date":"2019-12-31","close":140.5774},{"date":"2020-01-02","close":140.9025},{"date":"2020-01-03","close":140.6858},{"date":"2020-01-06","close":141.8418},{"date":"2020-01-07","close":139.006},{"date":"2020-01-08","close":138.0577},{"date":"2020-01-09","close":139.0331},{"date":"2020-01-10","close":136.3599},{"date":"2020-01-13","close":136.2786},{"date":"2020-01-14","close":136.1522},{"date":"2020-01-15","close":136.6308},{"date":"2020-01-16","close":137.8681},{"date":"2020-01-17","close":138.7982},{"date":"2020-01-21","close":137.9403},{"date":"2020-01-22","close":138.9247},{"date":"2020-01-23","close":137.3533},{"date":"2020-01-24","close":137.2811},{"date":"2020-01-27","close":135.809},{"date":"2020-01-28","close":136.3328},{"date":"2020-01-29","close":136.2696},{"date":"2020-01-30","close":139.2047},{"date":"2020-01-31","close":137.263},{"date":"2020-02-03","close":138.3828},{"date":"2020-02-04","close":139.3492},{"date":"2020-02-05","close":149.3104},{"date":"2020-02-06","close":147.4049},{"date":"2020-02-07","close":146.9623},{"date":"2020-02-10","close":147.5223},{"date":"2020-02-11","close":148.2357},{"date":"2020-02-12","close":148.0099},{"date":"2020-02-13","close":148.8589},{"date":"2020-02-14","close":148.615},{"date":"2020-02-18","close":147.6577},{"date":"2020-02-19","close":148.2989},{"date":"2020-02-20","close":147.3416},{"date":"2020-02-21","close":147.8835},{"date":"2020-02-24","close":144.9393},{"date":"2020-02-25","close":141.9772},{"date":"2020-02-26","close":142.7177},{"date":"2020-02-27","close":135.5652},{"date":"2020-02-28","close":130.9774},{"date":"2020-03-02","close":137.1004},{"date":"2020-03-03","close":132.0159},{"date":"2020-03-04","close":137.2178},{"date":"2020-03-05","close":130.851},{"date":"2020-03-06","close":130.7877},{"date":"2020-03-09","close":121.8921},{"date":"2020-03-10","close":125.622},{"date":"2020-03-11","close":118.5687},{"date":"2020-03-12","close":105.4285},{"date":"2020-03-13","close":110.0524},{"date":"2020-03-16","close":91.5929},{"date":"2020-03-17","close":99.4138},{"date":"2020-03-18","close":90.1389},{"date":"2020-03-19","close":89.6567},{"date":"2020-03-20","close":92.4138},{"date":"2020-03-23","close":85.7166},{"date":"2020-03-24","close":93.3237},{"date":"2020-03-25","close":92.6322},{"date":"2020-03-26","close":99.384},{"date":"2020-03-27","close":98.6469},{"date":"2020-03-30","close":103.7699},{"date":"2020-03-31","close":101.6315},{"date":"2020-04-01","close":94.7887},{"date":"2020-04-02","close":96.3903},{"date":"2020-04-03","close":93.5603},{"date":"2020-04-06","close":100.7853},{"date":"2020-04-07","close":101.9409},{"date":"2020-04-08","close":104.2886},{"date":"2020-04-09","close":111.2587},{"date":"2020-04-13","close":108.8383},{"date":"2020-04-14","close":111.468},{"date":"2020-04-15","close":106.0083},{"date":"2020-04-16","close":101.8681},{"date":"2020-04-17","close":108.0921},{"date":"2020-04-20","close":104.3158},{"date":"2020-04-21","close":102.2685},{"date":"2020-04-22","close":96.6541},{"date":"2020-04-23","close":94.7069},{"date":"2020-04-24","close":94.6523},{"date":"2020-04-27","close":96.9362},{"date":"2020-04-28","close":100.4668},{"date":"2020-04-29","close":101.9773},{"date":"2020-04-30","close":98.2829},{"date":"2020-05-01","close":92.4411},{"date":"2020-05-04","close":90.3937},{"date":"2020-05-05","close":91.1399},{"date":"2020-05-06","close":86.6721},{"date":"2020-05-07","close":90.0752},{"date":"2020-05-08","close":92.7687},{"date":"2020-05-11","close":92.6595},{"date":"2020-05-12","close":92.4411},{"date":"2020-05-13","close":89.6385},{"date":"2020-05-14","close":89.9479},{"date":"2020-05-15","close":90.5302},{"date":"2020-05-18","close":95.8534},{"date":"2020-05-19","close":92.8415},{"date":"2020-05-20","close":95.1891},{"date":"2020-05-21","close":102.8964},{"date":"2020-05-22","close":106.4633},{"date":"2020-05-26","close":107.6645},{"date":"2020-05-27","close":111.8957},{"date":"2020-05-28","close":112.569},{"date":"2020-05-29","close":110.9585},{"date":"2020-06-01","close":108.7928},{"date":"2020-06-02","close":110.7401},{"date":"2020-06-03","close":115.0623},{"date":"2020-06-04","close":122.4146},{"date":"2020-06-05","close":128.0017},{"date":"2020-06-08","close":128.029},{"date":"2020-06-09","close":125.29},{"date":"2020-06-10","close":119.1843},{"date":"2020-06-11","close":110.5035},{"date":"2020-06-12","close":114.3707},{"date":"2020-06-15","close":117.5646},{"date":"2020-06-16","close":118.7112},{"date":"2020-06-17","close":118.0196},{"date":"2020-06-18","close":118.6879},{"date":"2020-06-19","close":117.1316},{"date":"2020-06-22","close":116.6098},{"date":"2020-06-23","close":118.4407},{"date":"2020-06-24","close":115.5021},{"date":"2020-06-25","close":117.69},{"date":"2020-06-26","close":113.479},{"date":"2020-06-29","close":115.0718},{"date":"2020-06-30","close":115.9141},{"date":"2020-07-01","close":115.0352},{"date":"2020-07-02","close":114.9528},{"date":"2020-07-06","close":116.5274},{"date":"2020-07-07","close":116.4176},{"date":"2020-07-08","close":117.0492},{"date":"2020-07-09","close":113.8268},{"date":"2020-07-10","close":117.571},{"date":"2020-07-13","close":117.4612},{"date":"2020-07-14","close":119.6857},{"date":"2020-07-15","close":121.5715},{"date":"2020-07-16","close":124.5284},{"date":"2020-07-17","close":124.4552},{"date":"2020-07-20","close":122.9264},{"date":"2020-07-21","close":124.089},{"date":"2020-07-22","close":124.2996},{"date":"2020-07-23","close":123.8968},{"date":"2020-07-24","close":123.5031},{"date":"2020-07-27","close":121.1962},{"date":"2020-07-28","close":120.8026},{"date":"2020-07-29","close":120.7842},{"date":"2020-07-30","close":119.0083},{"date":"2020-07-31","close":116.4816},{"date":"2020-08-03","close":115.7584},{"date":"2020-08-04","close":114.2113},{"date":"2020-08-05","close":115.0444},{"date":"2020-08-06","close":115.8591},{"date":"2020-08-07","close":118.9625},{"date":"2020-08-10","close":119.8871},{"date":"2020-08-11","close":120.8483},{"date":"2020-08-12","close":119.2646},{"date":"2020-08-13","close":120.1068},{"date":"2020-08-14","close":119.1365},{"date":"2020-08-17","close":115.2},{"date":"2020-08-18","close":114.5043},{"date":"2020-08-19","close":113.4515},{"date":"2020-08-20","close":113.003},{"date":"2020-08-21","close":111.6115},{"date":"2020-08-24","close":113.9001},{"date":"2020-08-25","close":115.2641},{"date":"2020-08-26","close":114.9712},{"date":"2020-08-27","close":116.9577},{"date":"2020-08-28","close":115.7035},{"date":"2020-08-31","close":114.431},{"date":"2020-09-01","close":114.3029},{"date":"2020-09-02","close":115.1909},{"date":"2020-09-03","close":113.5247},{"date":"2020-09-04","close":114.9437},{"date":"2020-09-08","close":110.8699},{"date":"2020-09-09","close":111.8861},{"date":"2020-09-10","close":109.1489},{"date":"2020-09-11","close":110.4671},{"date":"2020-09-14","close":110.6594},{"date":"2020-09-15","close":107.7117},{"date":"2020-09-16","close":108.563},{"date":"2020-09-17","close":107.8442},{"date":"2020-09-18","close":108.2036},{"date":"2020-09-21","close":106.8858},{"date":"2020-09-22","close":106.932},{"date":"2020-09-23","close":104.9138},{"date":"2020-09-24","close":105.0429},{"date":"2020-09-25","close":104.9138},{"date":"2020-09-28","close":107.7889},{"date":"2020-09-29","close":105.3654},{"date":"2020-09-30","close":107.0056},{"date":"2020-10-01","close":106.7845},{"date":"2020-10-02","close":107.4111},{"date":"2020-10-05","close":109.7517},{"date":"2020-10-06","close":108.0562},{"date":"2020-10-07","close":109.761},{"date":"2020-10-08","close":111.7607},{"date":"2020-10-09","close":110.9958},{"date":"2020-10-12","close":113.7603},{"date":"2020-10-13","close":109.2634},{"date":"2020-10-14","close":109.2541},{"date":"2020-10-15","close":110.7286},{"date":"2020-10-16","close":109.8992},{"date":"2020-10-19","close":107.7429},{"date":"2020-10-20","close":109.9361},{"date":"2020-10-21","close":118.1559},{"date":"2020-10-22","close":117.6122},{"date":"2020-10-23","close":118.8931},{"date":"2020-10-26","close":116.1009},{"date":"2020-10-27","close":113.7235},{"date":"2020-10-28","close":117.4187},{"date":"2020-10-29","close":122.3303},{"date":"2020-10-30","close":119.7133},{"date":"2020-11-02","close":124.0536},{"date":"2020-11-03","close":124.6618},{"date":"2020-11-04","close":122.5147},{"date":"2020-11-05","close":125.998},{"date":"2020-11-06","close":126.8826},{"date":"2020-11-09","close":135.4435},{"date":"2020-11-10","close":139.6087},{"date":"2020-11-11","close":137.3325},{"date":"2020-11-12","close":134.7062},{"date":"2020-11-13","close":137.5445},{"date":"2020-11-16","close":139.4797},{"date":"2020-11-17","close":138.254},{"date":"2020-11-18","close":137.5629},{"date":"2020-11-19","close":135.8029},{"date":"2020-11-20","close":137.1943},{"date":"2020-11-23","close":137.3325},{"date":"2020-11-24","close":142.6036},{"date":"2020-11-25","close":140.5578},{"date":"2020-11-27","close":139.5349},{"date":"2020-11-30","close":136.2267},{"date":"2020-12-01","close":140.65},{"date":"2020-12-02","close":141.1568},{"date":"2020-12-03","close":141.9032},{"date":"2020-12-04","close":143.221},{"date":"2020-12-07","close":140.3827},{"date":"2020-12-08","close":140.438},{"date":"2020-12-09","close":141.0186},{"date":"2020-12-10","close":141.6175},{"date":"2020-12-11","close":141.6728},{"date":"2020-12-14","close":139.0189},{"date":"2020-12-15","close":142.2718},{"date":"2020-12-16","close":142.0599},{"date":"2020-12-17","close":142.0877},{"date":"2020-12-18","close":141.1152},{"date":"2020-12-21","close":140.5502},{"date":"2020-12-22","close":139.0868},{"date":"2020-12-23","close":139.9111},{"date":"2020-12-24","close":139.6981},{"date":"2020-12-28","close":140.6706},{"date":"2020-12-29","close":139.7629},{"date":"2020-12-30","close":140.7169},{"date":"2020-12-31","close":142.56},{"date":"2021-01-04","close":138.6792},{"date":"2021-01-05","close":138.7904},{"date":"2021-01-06","close":145.3942},{"date":"2021-01-07","close":144.3568},{"date":"2021-01-08","close":143.9308},{"date":"2021-01-11","close":142.7545},{"date":"2021-01-12","close":145.0515},{"date":"2021-01-13","close":145.5238},{"date":"2021-01-14","close":144.3198},{"date":"2021-01-15","close":143.7363},{"date":"2021-01-19","close":143.8938},{"date":"2021-01-20","close":144.3198},{"date":"2021-01-21","close":145.5702},{"date":"2021-01-22","close":141.2726},{"date":"2021-01-25","close":141.4208},{"date":"2021-01-26","close":139.1146},{"date":"2021-01-27","close":134.391},{"date":"2021-01-28","close":136.2712},{"date":"2021-01-29","close":134.9189},{"date":"2021-02-01","close":137.114},{"date":"2021-02-02","close":139.5221},{"date":"2021-02-03","close":143.8567},{"date":"2021-02-04","close":150.7198},{"date":"2021-02-05","close":150.5531},{"date":"2021-02-08","close":153.9152},{"date":"2021-02-09","close":152.3869},{"date":"2021-02-10","close":152.1554},{"date":"2021-02-11","close":153.6095},{"date":"2021-02-12","close":152.0443},{"date":"2021-02-16","close":152.4147},{"date":"2021-02-17","close":154.1004},{"date":"2021-02-18","close":152.6185},{"date":"2021-02-19","close":152.5444},{"date":"2021-02-22","close":156.1195},{"date":"2021-02-23","close":156.2955},{"date":"2021-02-24","close":158.0645},{"date":"2021-02-25","close":152.7667},{"date":"2021-02-26","close":150.5809},{"date":"2021-03-01","close":155.0081},{"date":"2021-03-02","close":155.2397},{"date":"2021-03-03","close":155.1377},{"date":"2021-03-04","close":153.7484},{"date":"2021-03-05","close":159.0},{"date":"2021-03-08","close":160.4448},{"date":"2021-03-09","close":157.1291},{"date":"2021-03-10","close":160.6764},{"date":"2021-03-11","close":158.9444},{"date":"2021-03-12","close":162.1305},{"date":"2021-03-15","close":161.3432},{"date":"2021-03-16","close":159.6946},{"date":"2021-03-17","close":160.6486},{"date":"2021-03-18","close":156.4247},{"date":"2021-03-19","close":148.1443},{"date":"2021-03-22","close":146.1161},{"date":"2021-03-23","close":146.4232},{"date":"2021-03-24","close":145.716},{"date":"2021-03-25","close":147.8466},{"date":"2021-03-26","close":148.656},{"date":"2021-03-29","close":149.177},{"date":"2021-03-30","close":150.2656},{"date":"2021-03-31","close":146.972},{"date":"2021-04-01","close":147.9211},{"date":"2021-04-05","close":148.777},{"date":"2021-04-06","close":149.8283},{"date":"2021-04-07","close":149.7446},{"date":"2021-04-08","close":148.777},{"date":"2021-04-09","close":149.5027},{"date":"2021-04-12","close":149.7353},{"date":"2021-04-13","close":149.7167},{"date":"2021-04-14","close":152.6846},{"date":"2021-04-15","close":150.8145},{"date":"2021-04-16","close":151.4379},{"date":"2021-04-19","close":150.4517},{"date":"2021-04-20","close":150.4517},{"date":"2021-04-21","close":153.5778},{"date":"2021-04-22","close":155.299},{"date":"2021-04-23","close":157.476},{"date":"2021-04-26","close":154.4709},{"date":"2021-04-27","close":155.0012},{"date":"2021-04-28","close":152.638},{"date":"2021-04-29","close":157.6993},{"date":"2021-04-30","close":159.6438},{"date":"2021-05-03","close":160.0346},{"date":"2021-05-04","close":160.6859},{"date":"2021-05-05","close":159.4112},{"date":"2021-05-06","close":161.179},{"date":"2021-05-07","close":164.1096},{"date":"2021-05-10","close":161.7279},{"date":"2021-05-11","close":156.0804},{"date":"2021-05-12","close":153.4382},{"date":"2021-05-13","close":157.0387},{"date":"2021-05-14","close":158.332},{"date":"2021-05-17","close":156.7596},{"date":"2021-05-18","close":154.2755},{"date":"2021-05-19","close":154.536},{"date":"2021-05-20","close":154.5919},{"date":"2021-05-21","close":155.1036},{"date":"2021-05-24","close":155.057},{"date":"2021-05-25","close":154.136},{"date":"2021-05-26","close":154.5826},{"date":"2021-05-27","close":157.5598},{"date":"2021-05-28","close":158.1552},{"date":"2021-06-01","close":159.5508},{"date":"2021-06-02","close":159.4577},{"date":"2021-06-03","close":161.3278},{"date":"2021-06-04","close":160.965},{"date":"2021-06-07","close":157.6528},{"date":"2021-06-08","close":157.9971},{"date":"2021-06-09","close":155.6525},{"date":"2021-06-10","close":153.9406},{"date":"2021-06-11","close":155.4571},{"date":"2021-06-14","close":154.871},{"date":"2021-06-15","close":156.3968},{"date":"2021-06-16","close":155.8386},{"date":"2021-06-17","close":149.8275},{"date":"2021-06-18","close":145.8451},{"date":"2021-06-21","close":148.6683},{"date":"2021-06-22","close":148.9394},{"date":"2021-06-23","close":149.0983},{"date":"2021-06-24","close":150.6969},{"date":"2021-06-25","close":151.7159},{"date":"2021-06-28","close":148.5935},{"date":"2021-06-29","close":148.0794},{"date":"2021-06-30","close":148.5841},{"date":"2021-07-01","close":151.2765},{"date":"2021-07-02","close":150.8559},{"date":"2021-07-06","close":150.5941},{"date":"2021-07-07","close":151.4167},{"date":"2021-07-08","close":147.6587},{"date":"2021-07-09","close":152.1272},{"date":"2021-07-12","close":153.8848},{"date":"2021-07-13","close":152.3983},{"date":"2021-07-14","close":153.6043},{"date":"2021-07-15","close":155.3337},{"date":"2021-07-16","close":155.8853},{"date":"2021-07-19","close":150.3136},{"date":"2021-07-20","close":156.7454},{"date":"2021-07-21","close":158.3813},{"date":"2021-07-22","close":156.3527},{"date":"2021-07-23","close":156.0255},{"date":"2021-07-26","close":157.1847},{"date":"2021-07-27","close":158.2879},{"date":"2021-07-28","close":155.2029},{"date":"2021-07-29","close":156.521},{"date":"2021-07-30","close":157.7456},{"date":"2021-08-02","close":159.2507},{"date":"2021-08-03","close":161.3728},{"date":"2021-08-04","close":160.8773},{"date":"2021-08-05","close":161.2794},{"date":"2021-08-06","close":163.5697},{"date":"2021-08-09","close":164.3176},{"date":"2021-08-10","close":166.4958},{"date":"2021-08-11","close":169.2816},{"date":"2021-08-12","close":169.8425},{"date":"2021-08-13","close":170.8241},{"date":"2021-08-16","close":172.2264},{"date":"2021-08-17","close":172.6751},{"date":"2021-08-18","close":172.4508},{"date":"2021-08-19","close":173.3576},{"date":"2021-08-20","close":174.0774},{"date":"2021-08-23","close":173.4043},{"date":"2021-08-24","close":173.264},{"date":"2021-08-25","close":174.5168},{"date":"2021-08-26","close":172.3012},{"date":"2021-08-27","close":174.1802},{"date":"2021-08-30","close":171.8711},{"date":"2021-08-31","close":171.9366},{"date":"2021-09-01","close":171.0952},{"date":"2021-09-02","close":171.0952},{"date":"2021-09-03","close":171.5065},{"date":"2021-09-07","close":169.9267},{"date":"2021-09-08","close":170.5437},{"date":"2021-09-09","close":169.2816},{"date":"2021-09-10","close":168.4964},{"date":"2021-09-13","close":171.3943},{"date":"2021-09-14","close":169.4686},{"date":"2021-09-15","close":170.8522},{"date":"2021-09-16","close":170.0822},{"date":"2021-09-17","close":169.5282},{"date":"2021-09-20","close":167.0306},{"date":"2021-09-21","close":165.0682},{"date":"2021-09-22","close":166.1292},{"date":"2021-09-23","close":166.655},{"date":"2021-09-24","close":165.9602},{"date":"2021-09-27","close":167.5376},{"date":"2021-09-28","close":164.7583},{"date":"2021-09-29","close":165.6222},{"date":"2021-09-30","close":162.8898},{"date":"2021-10-01","close":164.702},{"date":"2021-10-04","close":163.0119},{"date":"2021-10-05","close":164.4579},{"date":"2021-10-06","close":165.9321},{"date":"2021-10-07","close":167.4344},{"date":"2021-10-08","close":171.6221},{"date":"2021-10-11","close":171.6033},{"date":"2021-10-12","close":170.5423},{"date":"2021-10-13","close":171.1151},{"date":"2021-10-14","close":172.7301},{"date":"2021-10-15","close":170.2418},{"date":"2021-10-18","close":166.8522},{"date":"2021-10-19","close":171.0681},{"date":"2021-10-20","close":174.1572},{"date":"2021-10-21","close":174.8521},{"date":"2021-10-22","close":176.6267},{"date":"2021-10-25","close":176.5892},{"date":"2021-10-26","close":175.8004},{"date":"2021-10-27","close":178.6549},{"date":"2021-10-28","close":184.1196},{"date":"2021-10-29","close":183.4529},{"date":"2021-11-01","close":180.5703},{"date":"2021-11-02","close":178.899},{"date":"2021-11-03","close":180.4671},{"date":"2021-11-04","close":178.4014},{"date":"2021-11-05","close":181.3966},{"date":"2021-11-08","close":180.1854},{"date":"2021-11-09","close":181.7065},{"date":"2021-11-10","close":181.2652},{"date":"2021-11-11","close":181.3121},{"date":"2021-11-12","close":181.068},{"date":"2021-11-15","close":181.3684},{"date":"2021-11-16","close":181.3591},{"date":"2021-11-17","close":180.0727},{"date":"2021-11-18","close":180.2135},{"date":"2021-11-19","close":176.7581},{"date":"2021-11-22","close":179.1149},{"date":"2021-11-23","close":181.1712},{"date":"2021-11-24","close":178.7957},{"date":"2021-11-26","close":173.284},{"date":"2021-11-29","close":173.7441},{"date":"2021-11-30","close":168.5142},{"date":"2021-12-01","close":164.4485},{"date":"2021-12-02","close":171.2277},{"date":"2021-12-03","close":170.3827},{"date":"2021-12-06","close":176.0822},{"date":"2021-12-07","close":176.561},{"date":"2021-12-08","close":177.6126},{"date":"2021-12-09","close":178.5892},{"date":"2021-12-10","close":179.7816},{"date":"2021-12-13","close":178.6173},{"date":"2021-12-14","close":180.7863},{"date":"2021-12-15","close":182.1196},{"date":"2021-12-16","close":184.6653},{"date":"2021-12-17","close":178.9234},{"date":"2021-12-20","close":175.152},{"date":"2021-12-21","close":176.538},{"date":"2021-12-22","close":177.6128},{"date":"2021-12-23","close":179.7436},{"date":"2021-12-27","close":182.4213},{"date":"2021-12-28","close":182.3742},{"date":"2021-12-29","close":183.251},{"date":"2021-12-30","close":182.0724},{"date":"2021-12-31","close":182.2611},{"date":"2022-01-03","close":180.4979},{"date":"2022-01-04","close":184.4296},{"date":"2022-01-05","close":182.9305},{"date":"2022-01-06","close":186.6736},{"date":"2022-01-07","close":189.6906},{"date":"2022-01-10","close":187.4561},{"date":"2022-01-11","close":188.0784},{"date":"2022-01-12","close":186.5133},{"date":"2022-01-13","close":186.2399},{"date":"2022-01-14","close":185.0424},{"date":"2022-01-18","close":183.8356},{"date":"2022-01-19","close":180.9128},{"date":"2022-01-20","close":182.0724},{"date":"2022-01-21","close":181.0354},{"date":"2022-01-24","close":184.703},{"date":"2022-01-25","close":182.591},{"date":"2022-01-26","close":183.0059},{"date":"2022-01-27","close":181.7519},{"date":"2022-01-28","close":185.6364},{"date":"2022-01-31","close":186.0042},{"date":"2022-02-01","close":188.4461},{"date":"2022-02-02","close":195.6683},{"date":"2022-02-03","close":195.4986},{"date":"2022-02-04","close":194.782},{"date":"2022-02-07","close":193.2829},{"date":"2022-02-08","close":196.0171},{"date":"2022-02-09","close":197.0165},{"date":"2022-02-10","close":196.6772},{"date":"2022-02-11","close":192.3966},{"date":"2022-02-14","close":190.5204},{"date":"2022-02-15","close":192.01},{"date":"2022-02-16","close":193.198},{"date":"2022-02-17","close":191.9912},{"date":"2022-02-18","close":193.0094},{"date":"2022-02-22","close":191.482},{"date":"2022-02-23","close":189.898},{"date":"2022-02-24","close":187.6541},{"date":"2022-02-25","close":195.1874},{"date":"2022-02-28","close":192.0006},{"date":"2022-03-01","close":188.135},{"date":"2022-03-02","close":192.6229},{"date":"2022-03-03","close":194.2257},{"date":"2022-03-04","close":193.7732},{"date":"2022-03-07","close":187.5504},{"date":"2022-03-08","close":186.353},{"date":"2022-03-09","close":192.2835},{"date":"2022-03-10","close":189.9075},{"date":"2022-03-11","close":190.3695},{"date":"2022-03-14","close":193.2452},{"date":"2022-03-15","close":195.5928},{"date":"2022-03-16","close":198.9117},{"date":"2022-03-17","close":199.7918},{"date":"2022-03-18","close":200.1798},{"date":"2022-03-21","close":201.5617},{"date":"2022-03-22","close":202.1958},{"date":"2022-03-23","close":199.3565},{"date":"2022-03-24","close":201.7699},{"date":"2022-03-25","close":206.114},{"date":"2022-03-28","close":205.5272},{"date":"2022-03-29","close":204.2779},{"date":"2022-03-30","close":205.849},{"date":"2022-03-31","close":202.4418},{"date":"2022-04-01","close":204.9499},{"date":"2022-04-04","close":202.1295},{"date":"2022-04-05","close":201.0033},{"date":"2022-04-06","close":201.0979},{"date":"2022-04-07","close":201.1926},{"date":"2022-04-08","close":204.5713},{"date":"2022-04-11","close":203.729},{"date":"2022-04-12","close":202.934},{"date":"2022-04-13","close":201.4386},{"date":"2022-04-14","close":199.2429},{"date":"2022-04-18","close":200.5585},{"date":"2022-04-19","close":198.675},{"date":"2022-04-20","close":201.1926},{"date":"2022-04-21","close":200.1988},{"date":"2022-04-22","close":195.0596},{"date":"2022-04-25","close":196.2144},{"date":"2022-04-26","close":192.5043},{"date":"2022-04-27","close":199.3375},{"date":"2022-04-28","close":199.8581},{"date":"2022-04-29","close":195.3909},{"date":"2022-05-02","close":194.1795},{"date":"2022-05-03","close":196.4604},{"date":"2022-05-04","close":202.4986},{"date":"2022-05-05","close":196.8579},{"date":"2022-05-06","close":197.9558},{"date":"2022-05-09","close":194.1227},{"date":"2022-05-10","close":193.8956},{"date":"2022-05-11","close":193.6684},{"date":"2022-05-12","close":194.435},{"date":"2022-05-13","close":195.4761},{"date":"2022-05-16","close":196.8579},{"date":"2022-05-17","close":201.0317},{"date":"2022-05-18","close":196.2049},{"date":"2022-05-19","close":192.9586},{"date":"2022-05-20","close":193.0722},{"date":"2022-05-23","close":196.2049},{"date":"2022-05-24","close":196.9998},{"date":"2022-05-25","close":196.8389},{"date":"2022-05-26","close":196.574},{"date":"2022-05-27","close":199.5931},{"date":"2022-05-31","close":199.9716},{"date":"2022-06-01","close":197.4636},{"date":"2022-06-02","close":198.6656},{"date":"2022-06-03","close":197.3595},{"date":"2022-06-06","close":200.7667},{"date":"2022-06-07","close":202.1768},{"date":"2022-06-08","close":199.0631},{"date":"2022-06-09","close":195.2016},{"date":"2022-06-10","close":190.8575},{"date":"2022-06-13","close":187.0245},{"date":"2022-06-14","close":187.3368},{"date":"2022-06-15","close":188.605},{"date":"2022-06-16","close":179.8044},{"date":"2022-06-17","close":179.9469},{"date":"2022-06-21","close":180.0705},{"date":"2022-06-22","close":180.1275},{"date":"2022-06-23","close":177.6945},{"date":"2022-06-24","close":184.8795},{"date":"2022-06-27","close":185.0886},{"date":"2022-06-28","close":184.7655},{"date":"2022-06-29","close":184.1572},{"date":"2022-06-30","close":186.8278},{"date":"2022-07-01","close":188.1013},{"date":"2022-07-05","close":183.5584},{"date":"2022-07-06","close":184.1096},{"date":"2022-07-07","close":184.965},{"date":"2022-07-08","close":183.4919},{"date":"2022-07-11","close":183.9576},{"date":"2022-07-12","close":182.3799},{"date":"2022-07-13","close":180.6122},{"date":"2022-07-14","close":174.2256},{"date":"2022-07-15","close":175.0525},{"date":"2022-07-18","close":172.1918},{"date":"2022-07-19","close":176.5065},{"date":"2022-07-20","close":175.5371},{"date":"2022-07-21","close":174.8814},{"date":"2022-07-22","close":174.9954},{"date":"2022-07-25","close":177.9226},{"date":"2022-07-26","close":178.9395},{"date":"2022-07-27","close":177.723},{"date":"2022-07-28","close":176.1834},{"date":"2022-07-29","close":179.2817},{"date":"2022-08-01","close":175.8033},{"date":"2022-08-02","close":175.195},{"date":"2022-08-03","close":176.4875},{"date":"2022-08-04","close":175.9078},{"date":"2022-08-05","close":176.1264},{"date":"2022-08-08","close":177.3049},{"date":"2022-08-09","close":180.2986},{"date":"2022-08-10","close":182.0948},{"date":"2022-08-11","close":184.1952},{"date":"2022-08-12","close":187.7496},{"date":"2022-08-15","close":186.9513},{"date":"2022-08-16","close":189.1752},{"date":"2022-08-17","close":190.9715},{"date":"2022-08-18","close":192.3686},{"date":"2022-08-19","close":190.6293},{"date":"2022-08-22","close":187.2459},{"date":"2022-08-23","close":186.9703},{"date":"2022-08-24","close":186.6662},{"date":"2022-08-25","close":187.7116},{"date":"2022-08-26","close":183.91},{"date":"2022-08-29","close":182.6271},{"date":"2022-08-30","close":180.5647},{"date":"2022-08-31","close":179.6713},{"date":"2022-09-01","close":182.608},{"date":"2022-09-02","close":181.4106},{"date":"2022-09-06","close":180.9829},{"date":"2022-09-07","close":184.0716},{"date":"2022-09-08","close":185.4307},{"date":"2022-09-09","close":185.3262},{"date":"2022-09-12","close":187.2079},{"date":"2022-09-13","close":183.6155},{"date":"2022-09-14","close":183.6725},{"date":"2022-09-15","close":183.4148},{"date":"2022-09-16","close":180.6372},{"date":"2022-09-19","close":183.1475},{"date":"2022-09-20","close":179.0432},{"date":"2022-09-21","close":174.1658},{"date":"2022-09-22","close":173.2303},{"date":"2022-09-23","close":172.085},{"date":"2022-09-26","close":166.7876},{"date":"2022-09-27","close":170.0328},{"date":"2022-09-28","close":172.1136},{"date":"2022-09-29","close":175.4161},{"date":"2022-09-30","close":173.6026},{"date":"2022-10-03","close":178.5851},{"date":"2022-10-04","close":183.9875},{"date":"2022-10-05","close":181.9544},{"date":"2022-10-06","close":180.2268},{"date":"2022-10-07","close":176.2752},{"date":"2022-10-10","close":176.5043},{"date":"2022-10-11","close":177.2487},{"date":"2022-10-12","close":176.5806},{"date":"2022-10-13","close":184.9133},{"date":"2022-10-14","close":180.179},{"date":"2022-10-17","close":183.9207},{"date":"2022-10-18","close":185.7914},{"date":"2022-10-19","close":187.0609},{"date":"2022-10-20","close":183.4625},{"date":"2022-10-21","close":188.7885},{"date":"2022-10-24","close":194.1242},{"date":"2022-10-25","close":192.2629},{"date":"2022-10-26","close":194.8591},{"date":"2022-10-27","close":198.0853},{"date":"2022-10-28","close":204.7381},{"date":"2022-10-31","close":205.1103},{"date":"2022-11-01","close":203.7645},{"date":"2022-11-02","close":200.9583},{"date":"2022-11-03","close":200.0992},{"date":"2022-11-04","close":199.6411},{"date":"2022-11-07","close":202.4378},{"date":"2022-11-08","close":202.7432},{"date":"2022-11-09","close":200.5574},{"date":"2022-11-10","close":202.2659},{"date":"2022-11-11","close":196.873},{"date":"2022-11-14","close":195.7659},{"date":"2022-11-15","close":197.2263},{"date":"2022-11-16","close":197.8467},{"date":"2022-11-17","close":199.5266},{"date":"2022-11-18","close":200.5765},{"date":"2022-11-21","close":200.8056},{"date":"2022-11-22","close":203.3255},{"date":"2022-11-23","close":204.404},{"date":"2022-11-25","close":206.3893},{"date":"2022-11-28","close":205.5971},{"date":"2022-11-29","close":206.8188},{"date":"2022-11-30","close":209.5964},{"date":"2022-12-01","close":208.3842},{"date":"2022-12-02","close":209.186},{"date":"2022-12-05","close":205.6257},{"date":"2022-12-06","close":207.7256},{"date":"2022-12-07","close":207.697},{"date":"2022-12-08","close":209.2051},{"date":"2022-12-09","close":207.4393},{"date":"2022-12-12","close":207.6302},{"date":"2022-12-13","close":207.1625},{"date":"2022-12-14","close":206.9525},{"date":"2022-12-15","close":203.8672},{"date":"2022-12-16","close":202.8228},{"date":"2022-12-19","close":203.0911},{"date":"2022-12-20","close":205.7165},{"date":"2022-12-21","close":209.6066},{"date":"2022-12-22","close":208.2939},{"date":"2022-12-23","close":210.4594},{"date":"2022-12-27","close":211.657},{"date":"2022-12-28","close":210.6223},{"date":"2022-12-29","close":212.7876},{"date":"2022-12-30","close":211.3696},{"date":"2023-01-03","close":211.5325},{"date":"2023-01-04","close":215.0106},{"date":"2023-01-05","close":214.2057},{"date":"2023-01-06","close":219.284},{"date":"2023-01-09","close":214.1579},{"date":"2023-01-10","close":215.3651},{"date":"2023-01-11","close":215.2118},{"date":"2023-01-12","close":216.1604},{"date":"2023-01-13","close":217.6839},{"date":"2023-01-17","close":215.231},{"date":"2023-01-18","close":211.3409},{"date":"2023-01-19","close":210.0761},{"date":"2023-01-20","close":211.2067},{"date":"2023-01-23","close":214.2345},{"date":"2023-01-24","close":218.7953},{"date":"2023-01-25","close":220.1559},{"date":"2023-01-26","close":221.4398},{"date":"2023-01-27","close":217.818},{"date":"2023-01-30","close":216.6107},{"date":"2023-01-31","close":217.9713},{"date":"2023-02-01","close":204.5092},{"date":"2023-02-02","close":201.376},{"date":"2023-02-03","close":201.0598},{"date":"2023-02-06","close":204.902},{"date":"2023-02-07","close":206.1476},{"date":"2023-02-08","close":206.3393},{"date":"2023-02-09","close":204.4805},{"date":"2023-02-10","close":205.7069},{"date":"2023-02-13","close":206.483},{"date":"2023-02-14","close":204.3942},{"date":"2023-02-15","close":204.0397},{"date":"2023-02-16","close":201.4622},{"date":"2023-02-17","close":201.7976},{"date":"2023-02-21","close":200.0346},{"date":"2023-02-22","close":201.079},{"date":"2023-02-23","close":199.8717},{"date":"2023-02-24","close":202.085},{"date":"2023-02-27","close":202.8228},{"date":"2023-02-28","close":202.1904},{"date":"2023-03-01","close":200.734},{"date":"2023-03-02","close":199.6801},{"date":"2023-03-03","close":198.4345},{"date":"2023-03-06","close":199.3543},{"date":"2023-03-07","close":198.147},{"date":"2023-03-08","close":194.8605},{"date":"2023-03-09","close":190.5488},{"date":"2023-03-10","close":190.0985},{"date":"2023-03-13","close":183.9471},{"date":"2023-03-14","close":185.8922},{"date":"2023-03-15","close":179.5588},{"date":"2023-03-16","close":184.65},{"date":"2023-03-17","close":179.7801},{"date":"2023-03-20","close":182.4653},{"date":"2023-03-21","close":186.9886},{"date":"2023-03-22","close":182.8984},{"date":"2023-03-23","close":179.0198},{"date":"2023-03-24","close":179.5395},{"date":"2023-03-27","close":181.8205},{"date":"2023-03-28","close":182.4364},{"date":"2023-03-29","close":185.9973},{"date":"2023-03-30","close":186.1513},{"date":"2023-03-31","close":186.8828},{"date":"2023-04-03","close":189.2888},{"date":"2023-04-04","close":188.1147},{"date":"2023-04-05","close":188.6248},{"date":"2023-04-06","close":189.4043},{"date":"2023-04-10","close":188.6633},{"date":"2023-04-11","close":190.6362},{"date":"2023-04-12","close":191.743},{"date":"2023-04-13","close":192.5995},{"date":"2023-04-14","close":188.4227},{"date":"2023-04-17","close":190.7614},{"date":"2023-04-18","close":194.1105},{"date":"2023-04-19","close":196.8149},{"date":"2023-04-20","close":196.2953},{"date":"2023-04-21","close":193.6294},{"date":"2023-04-24","close":193.0327},{"date":"2023-04-25","close":193.6197},{"date":"2023-04-26","close":190.9153},{"date":"2023-04-27","close":191.5505},{"date":"2023-04-28","close":193.9854},{"date":"2023-05-01","close":194.5436},{"date":"2023-05-02","close":192.9653},{"date":"2023-05-03","close":190.3475},{"date":"2023-05-04","close":188.1243},{"date":"2023-05-05","close":191.4543},{"date":"2023-05-08","close":192.1568},{"date":"2023-05-09","close":193.9084},{"date":"2023-05-10","close":192.9364},{"date":"2023-05-11","close":193.8218},{"date":"2023-05-12","close":192.7439},{"date":"2023-05-15","close":192.5322},{"date":"2023-05-16","close":192.0991},{"date":"2023-05-17","close":191.4543},{"date":"2023-05-18","close":193.1},{"date":"2023-05-19","close":193.6197},{"date":"2023-05-22","close":190.7517},{"date":"2023-05-23","close":189.0578},{"date":"2023-05-24","close":186.7769},{"date":"2023-05-25","close":183.4277},{"date":"2023-05-26","close":182.9465},{"date":"2023-05-30","close":182.9561},{"date":"2023-05-31","close":178.8177},{"date":"2023-06-01","close":180.6463},{"date":"2023-06-02","close":185.1312},{"date":"2023-06-05","close":184.1302},{"date":"2023-06-06","close":184.419},{"date":"2023-06-07","close":185.3525},{"date":"2023-06-08","close":184.3997},{"date":"2023-06-09","close":183.9666},{"date":"2023-06-12","close":183.3892},{"date":"2023-06-13","close":184.6788},{"date":"2023-06-14","close":181.7434},{"date":"2023-06-15","close":184.9147},{"date":"2023-06-16","close":188.4725},{"date":"2023-06-20","close":186.858},{"date":"2023-06-21","close":187.4864},{"date":"2023-06-22","close":188.6659},{"date":"2023-06-23","close":186.8289},{"date":"2023-06-26","close":184.4505},{"date":"2023-06-27","close":183.4547},{"date":"2023-06-28","close":178.785},{"date":"2023-06-29","close":182.8263},{"date":"2023-06-30","close":186.1715},{"date":"2023-07-03","close":185.9201},{"date":"2023-07-05","close":184.7793},{"date":"2023-07-06","close":185.8331},{"date":"2023-07-07","close":185.1757},{"date":"2023-07-10","close":181.8498},{"date":"2023-07-11","close":185.7364},{"date":"2023-07-12","close":183.9671},{"date":"2023-07-13","close":183.6964},{"date":"2023-07-14","close":182.0819},{"date":"2023-07-17","close":185.311},{"date":"2023-07-18","close":186.5969},{"date":"2023-07-19","close":186.7806},{"date":"2023-07-20","close":192.7749},{"date":"2023-07-21","close":193.181},{"date":"2023-07-24","close":193.8868},{"date":"2023-07-25","close":189.0333},{"date":"2023-07-26","close":199.0593},{"date":"2023-07-27","close":204.1931},{"date":"2023-07-28","close":199.1463},{"date":"2023-07-31","close":197.6284},{"date":"2023-08-01","close":196.4779},{"date":"2023-08-02","close":198.7305},{"date":"2023-08-03","close":196.1684},{"date":"2023-08-04","close":194.2541},{"date":"2023-08-07","close":196.2844},{"date":"2023-08-08","close":194.4089},{"date":"2023-08-09","close":194.3315},{"date":"2023-08-10","close":194.9213},{"date":"2023-08-11","close":195.076},{"date":"2023-08-14","close":194.9793},{"date":"2023-08-15","close":192.7556},{"date":"2023-08-16","close":195.3273},{"date":"2023-08-17","close":193.4033},{"date":"2023-08-18","close":193.268},{"date":"2023-08-21","close":193.413},{"date":"2023-08-22","close":192.4945},{"date":"2023-08-23","close":194.6022},{"date":"2023-08-24","close":194.4958},{"date":"2023-08-25","close":194.9406},{"date":"2023-08-28","close":194.1091},{"date":"2023-08-29","close":195.2306},{"date":"2023-08-30","close":195.0663},{"date":"2023-08-31","close":194.2058},{"date":"2023-09-01","close":196.5455},{"date":"2023-09-05","close":193.4227},{"date":"2023-09-06","close":195.2403},{"date":"2023-09-07","close":197.2513},{"date":"2023-09-08","close":197.8797},{"date":"2023-09-11","close":199.504},{"date":"2023-09-12","close":201.3796},{"date":"2023-09-13","close":202.9072},{"date":"2023-09-14","close":205.7905},{"date":"2023-09-15","close":206.0041},{"date":"2023-09-18","close":207.8583},{"date":"2023-09-19","close":208.0136},{"date":"2023-09-20","close":207.5185},{"date":"2023-09-21","close":206.2856},{"date":"2023-09-22","close":206.8584},{"date":"2023-09-25","close":206.0332},{"date":"2023-09-26","close":205.7808},{"date":"2023-09-27","close":205.4507},{"date":"2023-09-28","close":206.072},{"date":"2023-09-29","close":202.1014},{"date":"2023-10-02","close":200.3734},{"date":"2023-10-03","close":198.9269},{"date":"2023-10-04","close":201.6064},{"date":"2023-10-05","close":204.6061},{"date":"2023-10-06","close":203.4315},{"date":"2023-10-09","close":204.344},{"date":"2023-10-10","close":203.5479},{"date":"2023-10-11","close":204.0431},{"date":"2023-10-12","close":203.2276},{"date":"2023-10-13","close":204.7809},{"date":"2023-10-16","close":207.7709},{"date":"2023-10-17","close":209.8193},{"date":"2023-10-18","close":208.8776},{"date":"2023-10-19","close":204.4023},{"date":"2023-10-20","close":201.917},{"date":"2023-10-23","close":200.4899},{"date":"2023-10-24","close":205.2662},{"date":"2023-10-25","close":209.3533},{"date":"2023-10-26","close":206.8681},{"date":"2023-10-27","close":202.4606},{"date":"2023-10-30","close":207.4603},{"date":"2023-10-31","close":208.3534},{"date":"2023-11-01","close":213.8773},{"date":"2023-11-02","close":212.2172},{"date":"2023-11-03","close":212.4016},{"date":"2023-11-06","close":213.1395},{"date":"2023-11-07","close":212.5473},{"date":"2023-11-08","close":212.6152},{"date":"2023-11-09","close":212.4405},{"date":"2023-11-10","close":215.9451},{"date":"2023-11-13","close":215.5179},{"date":"2023-11-14","close":213.1395},{"date":"2023-11-15","close":211.8483},{"date":"2023-11-16","close":215.5179},{"date":"2023-11-17","close":216.1295},{"date":"2023-11-20","close":216.6441},{"date":"2023-11-21","close":218.7119},{"date":"2023-11-22","close":220.0516},{"date":"2023-11-24","close":220.4108},{"date":"2023-11-27","close":221.6825},{"date":"2023-11-28","close":218.4206},{"date":"2023-11-29","close":218.508},{"date":"2023-11-30","close":222.731},{"date":"2023-12-01","close":221.9835},{"date":"2023-12-04","close":221.4592},{"date":"2023-12-05","close":220.2554},{"date":"2023-12-06","close":217.741},{"date":"2023-12-07","close":216.6149},{"date":"2023-12-08","close":216.4014},{"date":"2023-12-11","close":217.9158},{"date":"2023-12-12","close":220.4399},{"date":"2023-12-13","close":219.5079},{"date":"2023-12-14","close":214.8887},{"date":"2023-12-15","close":214.46},{"date":"2023-12-18","close":214.6938},{"date":"2023-12-19","close":216.1556},{"date":"2023-12-20","close":213.2321},{"date":"2023-12-21","close":214.4112},{"date":"2023-12-22","close":215.1421},{"date":"2023-12-26","close":216.409},{"date":"2023-12-27","close":217.0132},{"date":"2023-12-28","close":218.7088},{"date":"2023-12-29","close":220.2388},{"date":"2024-01-02","close":221.5544},{"date":"2024-01-03","close":220.6383},{"date":"2024-01-04","close":221.5057},{"date":"2024-01-05","close":221.8954},{"date":"2024-01-08","close":220.4337},{"date":"2024-01-09","close":219.5664},{"date":"2024-01-10","close":219.5079},{"date":"2024-01-11","close":221.9052},{"date":"2024-01-12","close":221.7493},{"date":"2024-01-16","close":221.9247},{"date":"2024-01-17","close":222.4315},{"date":"2024-01-18","close":224.1661},{"date":"2024-01-19","close":231.2702},{"date":"2024-01-22","close":232.9074},{"date":"2024-01-23","close":234.223},{"date":"2024-01-24","close":235.4216},{"date":"2024-01-25","close":235.0611},{"date":"2024-01-26","close":235.0903},{"date":"2024-01-29","close":236.5813},{"date":"2024-01-30","close":236.9711},{"date":"2024-01-31","close":238.7545},{"date":"2024-02-01","close":238.7057},{"date":"2024-02-02","close":240.4014},{"date":"2024-02-05","close":242.8961},{"date":"2024-02-06","close":241.3564},{"date":"2024-02-07","close":240.5963},{"date":"2024-02-08","close":238.1113},{"date":"2024-02-09","close":240.9081},{"date":"2024-02-12","close":241.6877},{"date":"2024-02-13","close":240.528},{"date":"2024-02-14","close":241.7949},{"date":"2024-02-15","close":244.66},{"date":"2024-02-16","close":244.504},{"date":"2024-02-20","close":244.124},{"date":"2024-02-21","close":245.537},{"date":"2024-02-22","close":248.9283},{"date":"2024-02-23","close":249.4838},{"date":"2024-02-26","close":248.3436},{"date":"2024-02-27","close":248.3728},{"date":"2024-02-28","close":247.1157},{"date":"2024-02-29","close":245.2544},{"date":"2024-03-01","close":244.2312},{"date":"2024-03-04","close":241.9314},{"date":"2024-03-05","close":243.0033},{"date":"2024-03-06","close":244.163},{"date":"2024-03-07","close":242.4771},{"date":"2024-03-08","close":242.4673},{"date":"2024-03-11","close":248.4995},{"date":"2024-03-12","close":251.1794},{"date":"2024-03-13","close":253.5767},{"date":"2024-03-14","close":251.895},{"date":"2024-03-15","close":250.5848},{"date":"2024-03-18","close":251.9048},{"date":"2024-03-19","close":252.7261},{"date":"2024-03-20","close":252.7554},{"date":"2024-03-21","close":250.6044},{"date":"2024-03-22","close":249.8222},{"date":"2024-03-25","close":249.9199},{"date":"2024-03-26","close":250.3795},{"date":"2024-03-27","close":252.7456},{"date":"2024-03-28","close":253.3616},{"date":"2024-04-01","close":251.6701},{"date":"2024-04-02","close":250.6337},{"date":"2024-04-03","close":249.1182},{"date":"2024-04-04","close":246.6152},{"date":"2024-04-05","close":247.2703},{"date":"2024-04-08","close":247.5245},{"date":"2024-04-09","close":242.5087},{"date":"2024-04-10","close":242.4794},{"date":"2024-04-11","close":239.0866},{"date":"2024-04-12","close":240.3381},{"date":"2024-04-15","close":238.9986},{"date":"2024-04-16","close":239.7515},{"date":"2024-04-17","close":238.1089},{"date":"2024-04-18","close":239.9275},{"date":"2024-04-19","close":244.6402},{"date":"2024-04-22","close":245.9015},{"date":"2024-04-23","close":244.3175},{"date":"2024-04-24","close":237.6004},{"date":"2024-04-25","close":240.4848},{"date":"2024-04-26","close":239.9861},{"date":"2024-04-29","close":243.6722},{"date":"2024-04-30","close":243.1051},{"date":"2024-05-01","close":244.3664},{"date":"2024-05-02","close":244.6793},{"date":"2024-05-03","close":243.0073},{"date":"2024-05-06","close":246.4392},{"date":"2024-05-07","close":246.3414},{"date":"2024-05-08","close":246.0285},{"date":"2024-05-09","close":248.3849},{"date":"2024-05-10","close":249.1671},{"date":"2024-05-13","close":248.8738},{"date":"2024-05-14","close":247.5245},{"date":"2024-05-15","close":247.3387},{"date":"2024-05-16","close":258.9836},{"date":"2024-05-17","close":268.1743},{"date":"2024-05-20","close":258.2601},{"date":"2024-05-21","close":259.1009},{"date":"2024-05-22","close":261.4866},{"date":"2024-05-23","close":257.2237},{"date":"2024-05-24","close":258.8663},{"date":"2024-05-28","close":256.7935},{"date":"2024-05-29","close":255.7082},{"date":"2024-05-30","close":259.2476},{"date":"2024-05-31","close":264.7914},{"date":"2024-06-03","close":260.7045},{"date":"2024-06-04","close":258.9152},{"date":"2024-06-05","close":258.2601},{"date":"2024-06-06","close":257.8788},{"date":"2024-06-07","close":261.2715},{"date":"2024-06-10","close":261.7311},{"date":"2024-06-11","close":258.045},{"date":"2024-06-12","close":257.1846},{"date":"2024-06-13","close":257.3508},{"date":"2024-06-14","close":254.5643},{"date":"2024-06-17","close":255.8006},{"date":"2024-06-18","close":258.067},{"date":"2024-06-20","close":261.4519},{"date":"2024-06-21","close":259.6074},{"date":"2024-06-24","close":261.0987},{"date":"2024-06-25","close":258.3221},{"date":"2024-06-26","close":255.104},{"date":"2024-06-27","close":257.0858},{"date":"2024-06-28","close":250.267},{"date":"2024-07-01","close":250.0119},{"date":"2024-07-02","close":250.7478},{"date":"2024-07-03","close":249.2859},{"date":"2024-07-05","close":247.7455},{"date":"2024-07-08","close":248.2164},{"date":"2024-07-09","close":248.5598},{"date":"2024-07-10","close":251.4836},{"date":"2024-07-11","close":253.1221},{"date":"2024-07-12","close":253.4655},{"date":"2024-07-15","close":255.2904},{"date":"2024-07-16","close":256.713},{"date":"2024-07-17","close":262.4232},{"date":"2024-07-18","close":262.6195},{"date":"2024-07-19","close":254.9764},{"date":"2024-07-22","close":257.0662},{"date":"2024-07-23","close":258.2828},{"date":"2024-07-24","close":255.1335},{"date":"2024-07-25","close":256.6737},{"date":"2024-07-26","close":264.9643},{"date":"2024-07-29","close":266.5734},{"date":"2024-07-30","close":271.4398},{"date":"2024-07-31","close":270.4587},{"date":"2024-08-01","close":266.8187},{"date":"2024-08-02","close":266.2006},{"date":"2024-08-05","close":264.2383},{"date":"2024-08-06","close":260.1765},{"date":"2024-08-07","close":260.6964},{"date":"2024-08-08","close":264.1402},{"date":"2024-08-09","close":265.1606},{"date":"2024-08-12","close":262.9432},{"date":"2024-08-13","close":262.7666},{"date":"2024-08-14","close":267.2308},{"date":"2024-08-15","close":267.4957},{"date":"2024-08-16","close":268.2512},{"date":"2024-08-19","close":268.8594},{"date":"2024-08-20","close":266.8972},{"date":"2024-08-21","close":266.9364},{"date":"2024-08-22","close":267.7018},{"date":"2024-08-23","close":270.8904},{"date":"2024-08-26","close":270.4293},{"date":"2024-08-27","close":271.9794},{"date":"2024-08-28","close":273.4511},{"date":"2024-08-29","close":276.6594},{"date":"2024-08-30","close":278.8179},{"date":"2024-09-03","close":281.2904},{"date":"2024-09-04","close":285.4504},{"date":"2024-09-05","close":281.9085},{"date":"2024-09-06","close":282.0752},{"date":"2024-09-09","close":286.6866},{"date":"2024-09-10","close":285.5387},{"date":"2024-09-11","close":278.9749},{"date":"2024-09-12","close":283.1153},{"date":"2024-09-13","close":284.3161},{"date":"2024-09-16","close":286.7274},{"date":"2024-09-17","close":286.1959},{"date":"2024-09-18","close":284.6212},{"date":"2024-09-19","close":285.9991},{"date":"2024-09-20","close":286.0778},{"date":"2024-09-23","close":287.505},{"date":"2024-09-24","close":285.192},{"date":"2024-09-25","close":285.7531},{"date":"2024-09-26","close":285.2708},{"date":"2024-09-27","close":285.005},{"date":"2024-09-30","close":283.8436},{"date":"2024-10-01","close":287.5148},{"date":"2024-10-02","close":286.7372},{"date":"2024-10-03","close":283.9912},{"date":"2024-10-04","close":286.009},{"date":"2024-10-07","close":272.8103},{"date":"2024-10-08","close":275.5465},{"date":"2024-10-09","close":278.3713},{"date":"2024-10-10","close":280.2119},{"date":"2024-10-11","close":282.3082},{"date":"2024-10-14","close":284.1586},{"date":"2024-10-15","close":282.8692},{"date":"2024-10-16","close":288.4794},{"date":"2024-10-17","close":297.1308},{"date":"2024-10-18","close":296.9044},{"date":"2024-10-21","close":293.1545},{"date":"2024-10-22","close":292.4261},{"date":"2024-10-23","close":290.3494},{"date":"2024-10-24","close":289.3258},{"date":"2024-10-25","close":283.4499},{"date":"2024-10-28","close":285.4479},{"date":"2024-10-29","close":282.6724},{"date":"2024-10-30","close":279.1685},{"date":"2024-10-31","close":277.9874},{"date":"2024-11-01","close":273.0367},{"date":"2024-11-04","close":271.7277},{"date":"2024-11-05","close":272.9186},{"date":"2024-11-06","close":275.5957},{"date":"2024-11-07","close":273.6076},{"date":"2024-11-08","close":276.9244},{"date":"2024-11-11","close":276.2748},{"date":"2024-11-12","close":278.4303},{"date":"2024-11-13","close":278.9126},{"date":"2024-11-14","close":282.4066},{"date":"2024-11-15","close":283.4597},{"date":"2024-11-18","close":284.1783},{"date":"2024-11-19","close":279.3949},{"date":"2024-11-20","close":278.3811},{"date":"2024-11-21","close":280.6153},{"date":"2024-11-22","close":280.7137},{"date":"2024-11-25","close":281.9047},{"date":"2024-11-26","close":283.9322},{"date":"2024-11-27","close":285.7629},{"date":"2024-11-29","close":284.1783},{"date":"2024-12-02","close":285.3397},{"date":"2024-12-03","close":281.7373},{"date":"2024-12-04","close":280.1133},{"date":"2024-12-05","close":282.1015},{"date":"2024-12-06","close":278.8535},{"date":"2024-12-09","close":272.9481},{"date":"2024-12-10","close":270.271},{"date":"2024-12-11","close":271.8654},{"date":"2024-12-12","close":271.0388},{"date":"2024-12-13","close":272.6385},{"date":"2024-12-16","close":272.2731},{"date":"2024-12-17","close":273.231},{"date":"2024-12-18","close":268.175},{"date":"2024-12-19","close":269.7451},{"date":"2024-12-20","close":269.7846},{"date":"2024-12-23","close":271.9373},{"date":"2024-12-24","close":273.0829},{"date":"2024-12-26","close":274.7912},{"date":"2024-12-27","close":274.2086},{"date":"2024-12-30","close":271.967},{"date":"2024-12-31","close":272.8458},{"date":"2025-01-02","close":269.1131},{"date":"2025-01-03","close":268.333},{"date":"2025-01-06","close":263.9682},{"date":"2025-01-07","close":265.4001},{"date":"2025-01-08","close":263.3165},{"date":"2025-01-10","close":254.4882},{"date":"2025-01-13","close":258.4876},{"date":"2025-01-14","close":262.1908},{"date":"2025-01-15","close":265.0545},{"date":"2025-01-16","close":270.1104},{"date":"2025-01-17","close":266.1111},{"date":"2025-01-21","close":265.4988},{"date":"2025-01-22","close":264.9656},{"date":"2025-01-23","close":263.1684},{"date":"2025-01-24","close":263.3658},{"date":"2025-01-27","close":273.0334},{"date":"2025-01-28","close":268.8662},{"date":"2025-01-29","close":272.3817},{"date":"2025-01-30","close":271.3448},{"date":"2025-01-31","close":268.4811},{"date":"2025-02-03","close":270.5055},{"date":"2025-02-04","close":268.8267},{"date":"2025-02-05","close":269.3896},{"date":"2025-02-06","close":269.4686},{"date":"2025-02-07","close":266.7826},{"date":"2025-02-10","close":263.2473},{"date":"2025-02-11","close":264.6101},{"date":"2025-02-12","close":261.7563},{"date":"2025-02-13","close":264.3929},{"date":"2025-02-14","close":261.2131},{"date":"2025-02-18","close":263.277},{"date":"2025-02-19","close":263.1091},{"date":"2025-02-20","close":264.146},{"date":"2025-02-21","close":263.909},{"date":"2025-02-24","close":270.0216},{"date":"2025-02-25","close":273.9815},{"date":"2025-02-26","close":270.2388},{"date":"2025-02-27","close":278.1685},{"date":"2025-02-28","close":281.9111},{"date":"2025-03-03","close":286.0685},{"date":"2025-03-04","close":280.5977},{"date":"2025-03-05","close":283.422},{"date":"2025-03-06","close":282.711},{"date":"2025-03-07","close":283.0072},{"date":"2025-03-10","close":289.2976},{"date":"2025-03-11","close":287.0659},{"date":"2025-03-12","close":280.4298},{"date":"2025-03-13","close":284.9427},{"date":"2025-03-14","close":291.2034},{"date":"2025-03-17","close":294.6111},{"date":"2025-03-18","close":292.8875},{"date":"2025-03-19","close":293.472},{"date":"2025-03-20","close":291.3619},{"date":"2025-03-21","close":288.6971},{"date":"2025-03-24","close":288.7071},{"date":"2025-03-25","close":288.6674},{"date":"2025-03-26","close":292.5507},{"date":"2025-03-27","close":295.5622},{"date":"2025-03-28","close":293.6602},{"date":"2025-03-31","close":299.1581},{"date":"2025-04-01","close":298.5736},{"date":"2025-04-02","close":298.7123},{"date":"2025-04-03","close":299.6237},{"date":"2025-04-04","close":278.048},{"date":"2025-04-07","close":271.7476},{"date":"2025-04-08","close":272.4113},{"date":"2025-04-09","close":281.951},{"date":"2025-04-10","close":279.6924},{"date":"2025-04-11","close":280.7127},{"date":"2025-04-14","close":285.6361},{"date":"2025-04-15","close":282.1293},{"date":"2025-04-16","close":282.3968},{"date":"2025-04-17","close":282.9119},{"date":"2025-04-21","close":277.1564},{"date":"2025-04-22","close":287.6967},{"date":"2025-04-23","close":281.8222},{"date":"2025-04-24","close":279.3556},{"date":"2025-04-25","close":276.4927},{"date":"2025-04-28","close":279.5339},{"date":"2025-04-29","close":282.2779},{"date":"2025-04-30","close":283.3973},{"date":"2025-05-01","close":280.6335},{"date":"2025-05-02","close":284.6158},{"date":"2025-05-05","close":285.1309},{"date":"2025-05-06","close":286.2899},{"date":"2025-05-07","close":287.7065},{"date":"2025-05-08","close":286.2602},{"date":"2025-05-09","close":287.1617},{"date":"2025-05-12","close":286.9338},{"date":"2025-05-13","close":282.6543},{"date":"2025-05-14","close":278.7414},{"date":"2025-05-15","close":289.3113},{"date":"2025-05-16","close":291.5699},{"date":"2025-05-19","close":291.8176},{"date":"2025-05-20","close":289.2222},{"date":"2025-05-21","close":287.6967},{"date":"2025-05-22","close":284.3979},{"date":"2025-05-23","close":283.4171},{"date":"2025-05-27","close":287.0131},{"date":"2025-05-28","close":286.2899},{"date":"2025-05-29","close":291.3916},{"date":"2025-05-30","close":294.4131},{"date":"2025-06-02","close":297.1174},{"date":"2025-06-03","close":293.6305},{"date":"2025-06-04","close":289.0439},{"date":"2025-06-05","close":288.7863},{"date":"2025-06-06","close":291.0648},{"date":"2025-06-09","close":287.0824},{"date":"2025-06-10","close":283.5657},{"date":"2025-06-11","close":282.9317},{"date":"2025-06-12","close":286.5772},{"date":"2025-06-13","close":285.0565},{"date":"2025-06-16","close":284.6987},{"date":"2025-06-17","close":282.0845},{"date":"2025-06-18","close":280.4445},{"date":"2025-06-20","close":282.1044},{"date":"2025-06-23","close":286.448},{"date":"2025-06-24","close":285.0465},{"date":"2025-06-25","close":281.1105},{"date":"2025-06-26","close":281.856},{"date":"2025-06-27","close":283.3965},{"date":"2025-06-30","close":287.9688},{"date":"2025-07-01","close":287.8395},{"date":"2025-07-02","close":278.387},{"date":"2025-07-03","close":282.0845},{"date":"2025-07-07","close":278.2777},{"date":"2025-07-08","close":278.2578},{"date":"2025-07-09","close":278.3075},{"date":"2025-07-10","close":278.8443},{"date":"2025-07-11","close":276.3693},{"date":"2025-07-14","close":278.5063},{"date":"2025-07-15","close":274.0136},{"date":"2025-07-16","close":275.922},{"date":"2025-07-17","close":273.795},{"date":"2025-07-18","close":272.473},{"date":"2025-07-21","close":272.3636},{"date":"2025-07-22","close":277.0452},{"date":"2025-07-23","close":268.5171},{"date":"2025-07-24","close":268.5469},{"date":"2025-07-25","close":267.5231},{"date":"2025-07-28","close":264.3822},{"date":"2025-07-29","close":265.1691},{"date":"2025-07-30","close":263.1548},{"date":"2025-07-31","close":262.6907},{"date":"2025-08-01","close":264.0336},{"date":"2025-08-04","close":264.3693},{"date":"2025-08-05","close":264.3101},{"date":"2025-08-06","close":266.2355},{"date":"2025-08-07","close":265.9196},{"date":"2025-08-08","close":267.8253},{"date":"2025-08-11","close":267.5883},{"date":"2025-08-12","close":266.3738},{"date":"2025-08-13","close":271.5774},{"date":"2025-08-14","close":272.2686},{"date":"2025-08-15","close":270.7579},{"date":"2025-08-18","close":269.4841},{"date":"2025-08-19","close":270.353},{"date":"2025-08-20","close":276.159},{"date":"2025-08-21","close":275.3098},{"date":"2025-08-22","close":274.1941},{"date":"2025-08-25","close":270.9554},{"date":"2025-08-26","close":268.5757},{"date":"2025-08-27","close":269.6125},{"date":"2025-08-28","close":269.81},{"date":"2025-08-29","close":271.6071},{"date":"2025-09-02","close":273.3251},{"date":"2025-09-03","close":274.7174},{"date":"2025-09-04","close":276.3565},{"date":"2025-09-05","close":273.888},{"date":"2025-09-08","close":273.9768},{"date":"2025-09-09","close":273.5029},{"date":"2025-09-10","close":273.9571},{"date":"2025-09-11","close":279.3286},{"date":"2025-09-12","close":275.5666},{"date":"2025-09-15","close":271.8211},{"date":"2025-09-16","close":269.5323},{"date":"2025-09-17","close":269.7602},{"date":"2025-09-18","close":271.7716},{"date":"2025-09-19","close":271.3852},{"date":"2025-09-22","close":270.5033},{"date":"2025-09-23","close":273.3768},{"date":"2025-09-24","close":275.7152},{"date":"2025-09-25","close":275.7548},{"date":"2025-09-26","close":278.123},{"date":"2025-09-29","close":277.0033},{"date":"2025-09-30","close":279.6687},{"date":"2025-10-01","close":278.8364},{"date":"2025-10-02","close":278.7968},{"date":"2025-10-03","close":281.3631},{"date":"2025-10-06","close":283.7708},{"date":"2025-10-07","close":286.5948},{"date":"2025-10-08","close":284.4744},{"date":"2025-10-09","close":281.7297},{"date":"2025-10-10","close":280.4218},{"date":"2025-10-13","close":279.9461},{"date":"2025-10-14","close":282.0269},{"date":"2025-10-15","close":275.7647},{"date":"2025-10-16","close":265.7769},{"date":"2025-10-17","close":265.7571},{"date":"2025-10-20","close":265.7472},{"date":"2025-10-21","close":266.7975},{"date":"2025-10-22","close":273.9911},{"date":"2025-10-23","close":280.3524},{"date":"2025-10-24","close":279.3615},{"date":"2025-10-27","close":279.1039},{"date":"2025-10-28","close":273.0597},{"date":"2025-10-29","close":275.4576},{"date":"2025-10-30","close":275.517},{"date":"2025-10-31","close":274.4073},{"date":"2025-11-03","close":275.7053},{"date":"2025-11-04","close":283.0376},{"date":"2025-11-05","close":280.6695},{"date":"2025-11-06","close":280.4614},{"date":"2025-11-07","close":284.9202},{"date":"2025-11-10","close":285.6138},{"date":"2025-11-11","close":289.7457},{"date":"2025-11-12","close":292.2327},{"date":"2025-11-13","close":293.5109},{"date":"2025-11-14","close":292.7876},{"date":"2025-11-17","close":292.8768},{"date":"2025-11-18","close":293.8577},{"date":"2025-11-19","close":291.2716},{"date":"2025-11-20","close":293.61},{"date":"2025-11-21","close":295.562},{"date":"2025-11-24","close":293.1047},{"date":"2025-11-25","close":295.0468},{"date":"2025-11-26","close":295.1756},{"date":"2025-11-28","close":293.4713},{"date":"2025-12-01","close":291.1923},{"date":"2025-12-02","close":291.8067},{"date":"2025-12-03","close":292.3516},{"date":"2025-12-04","close":291.9454},{"date":"2025-12-05","close":292.3021},{"date":"2025-12-08","close":294.5117},{"date":"2025-12-09","close":298.4652},{"date":"2025-12-10","close":293.828},{"date":"2025-12-11","close":303.1817},{"date":"2025-12-12","close":306.61},{"date":"2025-12-15","close":310.7251},{"date":"2025-12-16","close":309.1645},{"date":"2025-12-17","close":311.073},{"date":"2025-12-18","close":309.085},{"date":"2025-12-19","close":308.7272},{"date":"2025-12-22","close":309.0751},{"date":"2025-12-23","close":311.4109},{"date":"2025-12-24","close":311.4308},{"date":"2025-12-26","close":311.5799},{"date":"2025-12-29","close":312.554},{"date":"2025-12-30","close":312.2459},{"date":"2025-12-31","close":310.238},{"date":"2026-01-02","close":308.1905},{"date":"2026-01-05","close":313.2895},{"date":"2026-01-06","close":307.4251},{"date":"2026-01-07","close":304.7811},{"date":"2026-01-08","close":311.1127},{"date":"2026-01-09","close":304.9601},{"date":"2026-01-12","close":304.7712},{"date":"2026-01-13","close":298.877},{"date":"2026-01-14","close":299.195},{"date":"2026-01-15","close":299.2944},{"date":"2026-01-16","close":298.9565},{"date":"2026-01-20","close":299.2447},{"date":"2026-01-21","close":298.1712},{"date":"2026-01-22","close":299.1056},{"date":"2026-01-23","close":299.0956},{"date":"2026-01-26","close":301.6601},{"date":"2026-01-27","close":299.6523},{"date":"2026-01-28","close":301.8191},{"date":"2026-01-29","close":304.3239},{"date":"2026-01-30","close":307.6935},{"date":"2026-02-02","close":309.3733},{"date":"2026-02-03","close":311.4904},{"date":"2026-02-04","close":327.4635},{"date":"2026-02-05","close":329.2825},{"date":"2026-02-06","close":328.9744},{"date":"2026-02-09","close":324.2033},{"date":"2026-02-10","close":324.2828},{"date":"2026-02-11","close":327.0858},{"date":"2026-02-12","close":330.5051},{"date":"2026-02-13","close":322.9907},{"date":"2026-02-17","close":329.8888},{"date":"2026-02-18","close":327.3045},{"date":"2026-02-19","close":327.1753},{"date":"2026-02-20","close":329.6205},{"date":"2026-02-23","close":331.3798},{"date":"2026-02-24","close":334.8189},{"date":"2026-02-25","close":332.5229},{"date":"2026-02-26","close":335.8825},{"date":"2026-02-27","close":338.8047},{"date":"2026-03-02","close":340.6933},{"date":"2026-03-03","close":336.2602},{"date":"2026-03-04","close":332.1253},{"date":"2026-03-05","close":330.4554},{"date":"2026-03-06","close":326.0223},{"date":"2026-03-09","close":322.444},{"date":"2026-03-10","close":323.2789},{"date":"2026-03-11","close":320.8139},{"date":"2026-03-12","close":327.5729},{"date":"2026-03-13","close":327.9506},{"date":"2026-03-16","close":329.097},{"date":"2026-03-17","close":329.8447},{"date":"2026-03-18","close":326.9637},{"date":"2026-03-19","close":322.6371},{"date":"2026-03-20","close":321.5804},{"date":"2026-03-23","close":325.3586},{"date":"2026-03-24","close":324.601},{"date":"2026-03-25","close":322.2084},{"date":"2026-03-26","close":323.305},{"date":"2026-03-27","close":318.1012},{"date":"2026-03-30","close":324.3418},{"date":"2026-03-31","close":324.92},{"date":"2026-04-01","close":326.1462},{"date":"2026-04-02","close":327.3126},{"date":"2026-04-06","close":325.887},{"date":"2026-04-07","close":326.3855},{"date":"2026-04-08","close":331.6092},{"date":"2026-04-09","close":331.9083},{"date":"2026-04-10","close":326.8939},{"date":"2026-04-13","close":328.9575},{"date":"2026-04-14","close":324.7306},{"date":"2026-04-15","close":326.2559},{"date":"2026-04-16","close":327.4023},{"date":"2026-04-17","close":329.8048},{"date":"2026-04-20","close":328.9674},{"date":"2026-04-21","close":328.2696},{"date":"2026-04-22","close":324.4216},{"date":"2026-04-23","close":331.8485},{"date":"2026-04-24","close":325.1094},{"date":"2026-04-27","close":323.5941},{"date":"2026-04-28","close":329.3163},{"date":"2026-04-29","close":324.7406},{"date":"2026-04-30","close":325.9867},{"date":"2026-05-01","close":325.2091},{"date":"2026-05-04","close":324.1125},{"date":"2026-05-05","close":321.5704},{"date":"2026-05-06","close":320.9025},{"date":"2026-05-07","close":320.2844},{"date":"2026-05-08","close":318.6495},{"date":"2026-05-11","close":319.2676},{"date":"2026-05-12","close":321.0421},{"date":"2026-05-13","close":315.0307},{"date":"2026-05-14","close":319.0981},{"date":"2026-05-15","close":323.1455},{"date":"2026-05-18","close":329.3064},{"date":"2026-05-19","close":329.107},{"date":"2026-05-20","close":327.3624},{"date":"2026-05-21","close":329.2366},{"date":"2026-05-22","close":326.8739},{"date":"2026-05-26","close":324.4415},{"date":"2026-05-27","close":319.6364},{"date":"2026-05-28","close":315.2401},{"date":"2026-05-29","close":310.764},{"date":"2026-06-01","close":308.8201},{"date":"2026-06-02","close":311.3023},{"date":"2026-06-03","close":311.7809},{"date":"2026-06-04","close":313.5254},{"date":"2026-06-05","close":325.259},{"date":"2026-06-08","close":320.8826},{"date":"2026-06-09","close":324.1225},{"date":"2026-06-10","close":329.5556},{"date":"2026-06-11","close":326.9138},{"date":"2026-06-12","close":328.14},{"date":"2026-06-15","close":326.95},{"date":"2026-06-16","close":328.89},{"date":"2026-06-17","close":327.96},{"date":"2026-06-18","close":323.4},{"date":"2026-06-22","close":325.2},{"date":"2026-06-23","close":332.11},{"date":"2026-06-24","close":335.15},{"date":"2026-06-25","close":330.82},{"date":"2026-06-26","close":341.44},{"date":"2026-06-29","close":343.29},{"date":"2026-06-30","close":340.74},{"date":"2026-07-01","close":351.73},{"date":"2026-07-02","close":361.17},{"date":"2026-07-06","close":356.53},{"date":"2026-07-07","close":359.3},{"date":"2026-07-08","close":355.09},{"date":"2026-07-09","close":347.8},{"date":"2026-07-10","close":347.83},{"date":"2026-07-13","close":354.74},{"date":"2026-07-14","close":346.22},{"date":"2026-07-15","close":337.44},{"date":"2026-07-16","close":343.7},{"date":"2026-07-17","close":352.16},{"date":"2026-07-20","close":352.53},{"date":"2026-07-21","close":354.8},{"date":"2026-07-22","close":343.23},{"date":"2026-07-23","close":353.25},{"date":"2026-07-24","close":359.75},{"date":"2026-07-27","close":358.91},{"date":"2026-07-28","close":363.5},{"date":"2026-07-29","close":361.9},{"date":"2026-07-30","close":350.15},{"date":"2026-07-31","close":350.68},{"date":"2026-08-03","close":348.23},{"date":"2026-08-04","close":348.3},{"date":"2026-08-05","close":352.54},{"date":"2026-08-06","close":354.03},{"date":"2026-08-07","close":350.31},{"date":"2026-08-10","close":348.3},{"date":"2026-08-11","close":347.07},{"date":"2026-08-12","close":343.33},{"date":"2026-08-13","close":344.5},{"date":"2026-08-14","close":343.64},{"date":"2026-08-17","close":340.86},{"date":"2026-08-18","close":345.29},{"date":"2026-08-19","close":340.92},{"date":"2026-08-20","close":342.87},{"date":"2026-08-21","close":340.99},{"date":"2026-08-24","close":345.83},{"date":"2026-08-25","close":343.11},{"date":"2026-08-26","close":343.77},{"date":"2026-08-27","close":338.31},{"date":"2026-08-28","close":339.92},{"date":"2026-08-31","close":338.6},{"date":"2026-09-01","close":338.74},{"date":"2026-09-02","close":339.42},{"date":"2026-09-03","close":348.25},{"date":"2026-09-04","close":341.59},{"date":"2026-09-08","close":336.64},{"date":"2026-09-09","close":337.62},{"date":"2026-09-10","close":338.67},{"date":"2026-09-11","close":338.25},{"date":"2026-09-14","close":341.85},{"date":"2026-09-15","close":341.86},{"date":"2026-09-16","close":341.53},{"date":"2026-09-17","close":341.9},{"date":"2026-09-18","close":340.64},{"date":"2026-09-21","close":337.26},{"date":"2026-09-22","close":335.77},{"date":"2026-09-23","close":335.21},{"date":"2026-09-24","close":334.84},{"date":"2026-09-25","close":333.37},{"date":"2026-09-28","close":331.37},{"date":"2026-09-29","close":332.08},{"date":"2026-09-30","close":325.25},{"date":"2026-10-01","close":331.3},{"date":"2026-10-02","close":330.89},{"date":"2026-10-05","close":330.49},{"date":"2026-10-06","close":334.21},{"date":"2026-10-07","close":334.7},{"date":"2026-10-08","close":343.78},{"date":"2026-10-09","close":341.2},{"date":"2026-10-12","close":345.06},{"date":"2026-10-13","close":346.16},{"date":"2026-10-14","close":350.15},{"date":"2026-10-15","close":352.79},{"date":"2026-10-16","close":359.79},{"date":"2026-10-19","close":356.27},{"date":"2026-10-20","close":357.75},{"date":"2026-10-21","close":354.95},{"date":"2026-10-22","close":363.85}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":363.95,"low_30d":325.0,"support":328.99,"high_30d":364.86,"change_1d":2.5,"change_7d":1.1,"change_30d":7.6,"resistance":360.87,"position_in_range":98.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.45,"per":10.39,"quarter":"2024-Q2"},{"pbr":1.53,"per":11.49,"quarter":"2024-Q3"},{"pbr":1.51,"per":12.14,"quarter":"2024-Q4"},{"pbr":1.61,"per":14.38,"quarter":"2025-Q1"},{"pbr":1.47,"per":13.36,"quarter":"2025-Q2"},{"pbr":1.38,"per":11.99,"quarter":"2025-Q3"},{"pbr":1.49,"per":12.49,"quarter":"2025-Q4"},{"pbr":1.56,"per":11.62,"quarter":"2026-Q1"},{"pbr":1.6,"per":11.71,"quarter":"2026-Q2"},{"pbr":1.71,"per":12.51,"quarter":"현재"}],"timeline":[{"close":250.267,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":283.8436,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":272.8458,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":299.1581,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":287.9688,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":279.6687,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":310.238,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":324.92,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":340.74,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.51,"pbr_5y_low":1.38,"per_5y_avg":12.17,"per_5y_low":10.39,"current_pbr":1.71,"current_per":12.51,"pbr_5y_high":1.61,"per_5y_high":14.38,"pbr_5y_median":1.51,"per_5y_median":11.99,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":77.8,"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 82 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Insurance - Property & Casualty"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +7.1%"},"momentum":{"grade":"B","reason":"RSI 82"},"valuation":{"grade":"C","reason":"PER 12.51x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"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":1.02,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.82,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.09,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.24,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.23,"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":47.48,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":18.2,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.56,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.45,"per":10.39,"close":250.267,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.53,"per":11.49,"close":283.8436,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.51,"per":12.14,"close":272.8458,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.61,"per":14.38,"close":299.1581,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.47,"per":13.36,"close":287.9688,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.38,"per":11.99,"close":279.6687,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.49,"per":12.49,"close":310.238,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.56,"per":11.62,"close":324.92,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.6,"per":11.71,"close":340.74,"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":"12.5배"},{"label":"PBR","value":"1.7배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"3.8%"}],"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":7.26,"pbr":null,"per":null,"roa":0.010244488522049466,"roe":0.03823701109165207,"revenue":15816000000.0,"market_cap":null,"net_income":2882000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4748356095093576,"total_assets":281322000000.0,"total_equity":75372000000.0,"profit_margin":0.18222053616590794,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3628000000.0,"operating_margin":0.22938796155791605},{"eps":6.82,"pbr":null,"per":null,"roa":0.009552001045539034,"roe":0.03565831842576029,"revenue":14761000000.0,"market_cap":null,"net_income":2631156000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4637219700562292,"total_assets":275456000000.0,"total_equity":73788000000.0,"profit_margin":0.1782505250321794,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6820000.0,"operating_margin":0.0004620283178646433},{"eps":7.52,"pbr":null,"per":null,"roa":0.011787299827046162,"roe":0.043521292894233767,"revenue":15303000000.0,"market_cap":null,"net_income":3210000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.32366202705351893,"total_assets":272327000000.0,"total_equity":73757000000.0,"profit_margin":0.20976279160948832,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3770000000.0,"operating_margin":0.24635692347905638},{"eps":7.49,"pbr":null,"per":null,"roa":0.010366011620591392,"roe":0.03898128174796465,"revenue":16200000000.0,"market_cap":null,"net_income":2801000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.32549382716049385,"total_assets":270210000000.0,"total_equity":71855000000.0,"profit_margin":0.17290123456790124,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3894000000.0,"operating_margin":0.24037037037037037},{"eps":6.14,"pbr":null,"per":null,"roa":0.011347170662517251,"roe":0.04276965199221846,"revenue":14881000000.0,"market_cap":null,"net_income":2968000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.29897184329010146,"total_assets":261563000000.0,"total_equity":69395000000.0,"profit_margin":0.19944896176332236,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3716000000.0,"operating_margin":0.24971440091391708},{"eps":3.68,"pbr":null,"per":null,"roa":0.005286949060980648,"roe":0.020250737911937437,"revenue":13388000000.0,"market_cap":null,"net_income":1331000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.21803107260233046,"total_assets":251752000000.0,"total_equity":65726000000.0,"profit_margin":0.09941738870630415,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1664000000.0,"operating_margin":0.1242904093217807},{"eps":6.02,"pbr":null,"per":null,"roa":0.010444213702808378,"roe":0.040221177426157044,"revenue":14180000000.0,"market_cap":null,"net_income":2575000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2987306064880113,"total_assets":246548000000.0,"total_equity":64021000000.0,"profit_margin":0.1815937940761636,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3119000000.0,"operating_margin":0.2199576868829337},{"eps":5.72,"pbr":null,"per":null,"roa":0.009275334554612324,"roe":0.035342244932098484,"revenue":15102000000.0,"market_cap":null,"net_income":2324000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2692358627996292,"total_assets":250557000000.0,"total_equity":65757000000.0,"profit_margin":0.1538869023970335,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2994000000.0,"operating_margin":0.1982518871672626},{"eps":5.38,"pbr":null,"per":null,"roa":0.009348105855770884,"roe":0.03653461777908844,"revenue":13932000000.0,"market_cap":null,"net_income":2230000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.28904679873672123,"total_assets":238551000000.0,"total_equity":61038000000.0,"profit_margin":0.16006316393913292,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2706000000.0,"operating_margin":0.19422911283376398},{"eps":5.357954370215959,"pbr":null,"per":null,"roa":0.009124312909008076,"roe":0.035401007681506565,"revenue":12905000000.0,"market_cap":null,"net_income":2143000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.29538938395970554,"total_assets":234867000000.0,"total_equity":60535000000.0,"profit_margin":0.16605966679581557,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2636000000.0,"operating_margin":0.2042619139868268},{"eps":8.25069968348701,"pbr":null,"per":null,"roa":0.014305407444013837,"roe":0.05545566067857563,"revenue":13237000000.0,"market_cap":null,"net_income":3300000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.282616907154189,"total_assets":230682000000.0,"total_equity":59507000000.0,"profit_margin":0.24930120117851476,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2612000000.0,"operating_margin":0.1973256780237214},{"eps":5.107933167686049,"pbr":null,"per":null,"roa":0.009171799522330167,"roe":0.03900864949496878,"revenue":13921000000.0,"market_cap":null,"net_income":2043000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2634149845557072,"total_assets":222748000000.0,"total_equity":52373000000.0,"profit_margin":0.14675669851303785,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2453000000.0,"operating_margin":0.17620860570361324}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":24.0966,"per":10.39,"date":"2024-06","close":250.27,"source":"reported"},{"eps":24.0966,"per":11.22,"date":"2024-07","close":270.46,"source":"reported"},{"eps":24.0966,"per":11.57,"date":"2024-08","close":278.82,"source":"reported"},{"eps":24.7087,"per":11.49,"date":"2024-09","close":283.84,"source":"reported"},{"eps":24.7087,"per":11.25,"date":"2024-10","close":277.99,"source":"reported"},{"eps":24.7087,"per":11.5,"date":"2024-11","close":284.18,"source":"reported"},{"eps":22.478,"per":12.14,"date":"2024-12","close":272.85,"source":"reported"},{"eps":22.478,"per":11.94,"date":"2025-01","close":268.48,"source":"reported"},{"eps":22.478,"per":12.54,"date":"2025-02","close":281.91,"source":"reported"},{"eps":20.8,"per":14.38,"date":"2025-03","close":299.16,"source":"reported"},{"eps":20.8,"per":13.62,"date":"2025-04","close":283.4,"source":"reported"},{"eps":20.8,"per":14.15,"date":"2025-05","close":294.41,"source":"reported"},{"eps":21.56,"per":13.36,"date":"2025-06","close":287.97,"source":"reported"},{"eps":21.56,"per":12.18,"date":"2025-07","close":262.69,"source":"reported"},{"eps":21.56,"per":12.6,"date":"2025-08","close":271.61,"source":"reported"},{"eps":23.33,"per":11.99,"date":"2025-09","close":279.67,"source":"reported"},{"eps":23.33,"per":11.76,"date":"2025-10","close":274.41,"source":"reported"},{"eps":23.33,"per":12.58,"date":"2025-11","close":293.47,"source":"reported"},{"eps":24.83,"per":12.49,"date":"2025-12","close":310.24,"source":"reported"},{"eps":24.83,"per":12.39,"date":"2026-01","close":307.69,"source":"reported"},{"eps":24.83,"per":13.64,"date":"2026-02","close":338.8,"source":"reported"},{"eps":27.97,"per":11.62,"date":"2026-03","close":324.92,"source":"reported"},{"eps":27.97,"per":11.65,"date":"2026-04","close":325.99,"source":"reported"},{"eps":27.97,"per":11.11,"date":"2026-05","close":310.76,"source":"reported"},{"eps":29.09,"per":11.71,"date":"2026-06","close":340.74,"source":"reported"},{"eps":29.09,"per":12.06,"date":"2026-07","close":350.68,"source":"reported"},{"eps":29.09,"per":11.64,"date":"2026-08","close":338.6,"source":"reported"},{"eps":29.09,"per":11.18,"date":"2026-09","close":325.25,"source":"reported"},{"eps":29.09,"per":12.51,"date":"2026-10","close":363.85,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.16,"std":0.93,"count":29,"current":12.51,"lower_1sd":11.23,"upper_1sd":13.09},"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":"Chubb Limited","phase":"above-fold","symbol_resolved":true}