{"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":"2026-10-23T09:59:38.016871+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.4,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","unit":"%","value":-5.9,"direction":"higher_better","percentile":39}],"summary":"매출 +13.4%","percentile":54},"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":79.2,"direction":null,"percentile":79},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":16.9,"direction":"higher_better","percentile":77}],"summary":"RSI 79","percentile":75},"valuation":{"grade":"C","metrics":[],"summary":"PER 25.28x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":35.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":26.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.56,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.13,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":134.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.34,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.6x, 순차입금비율 -0.1x","percentile":69}},"signals":[],"summary":"Cboe Global Markets Inc(CBOE)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 343.74억. 현재가 $328.45, 전일 대비 +3.0%, 30일 +16.9%. PER 25.3배 / ROE 6.3%. 기술적 시그널: RSI 79(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.1,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.10%","value_pct":1.1},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":27.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.13,"direction":"lower_better","percentile":null}],"summary":"배당성향 28%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.1},"catalysts":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세","전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":10.456650718223784,"grade":"B","trend":"상승","atr_14":11.689264285714286,"rsi_14":79.16964194634295,"sma_20":290.7085,"sma_60":290.38116666666673,"comment":"상승 추세, RSI 79","analysis":"RSI(14) 79.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(10.46)가 시그널선(6.07)을 상회합니다(골든크로스). 현재가가 SMA20(291)과 SMA60(290) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 249~333 (현재 위치 95%).","bb_lower":248.75207199427007,"bb_upper":332.66492800572996,"macd_signal":6.072843339305222},"change_pct":2.79,"chart_data":[{"date":"2024-10-23","open":209.91,"high":212.17,"low":207.87,"close":210.74,"volume":859962,"rsi_14":59.28,"sma_20":208.71,"sma_60":206.79,"sma_120":191.77},{"date":"2024-10-24","open":211.17,"high":213.92,"low":210.79,"close":212.16,"volume":534131,"rsi_14":61.72,"sma_20":209.19,"sma_60":207.32,"sma_120":192.06},{"date":"2024-10-25","open":212.22,"high":214.09,"low":208.88,"close":210.02,"volume":552279,"rsi_14":64.61,"sma_20":209.7,"sma_60":207.77,"sma_120":192.31},{"date":"2024-10-28","open":209.05,"high":210.5,"low":208.15,"close":210.13,"volume":546807,"rsi_14":64.57,"sma_20":210.11,"sma_60":208.09,"sma_120":192.55},{"date":"2024-10-29","open":210.54,"high":212.5,"low":209.22,"close":209.41,"volume":660926,"rsi_14":67.02,"sma_20":210.22,"sma_60":208.35,"sma_120":192.77},{"date":"2024-10-30","open":210.69,"high":210.69,"low":206.74,"close":206.86,"volume":737818,"rsi_14":57.11,"sma_20":210.11,"sma_60":208.56,"sma_120":192.99},{"date":"2024-10-31","open":207.56,"high":213.39,"low":207.18,"close":210.76,"volume":2525586,"rsi_14":66.48,"sma_20":210.28,"sma_60":208.75,"sma_120":193.27},{"date":"2024-11-01","open":204.43,"high":208.33,"low":200.33,"close":207.23,"volume":1295666,"rsi_14":58.8,"sma_20":210.26,"sma_60":208.85,"sma_120":193.5},{"date":"2024-11-04","open":205.83,"high":207.59,"low":204.03,"close":206.84,"volume":791297,"rsi_14":47.89,"sma_20":210.37,"sma_60":208.99,"sma_120":193.74},{"date":"2024-11-05","open":207.37,"high":212.44,"low":206.7,"close":209.36,"volume":1077739,"rsi_14":53.1,"sma_20":210.6,"sma_60":209.13,"sma_120":194.03},{"date":"2024-11-06","open":203.97,"high":209.24,"low":194.32,"close":198.71,"volume":2375466,"rsi_14":37.71,"sma_20":210.36,"sma_60":209.12,"sma_120":194.19},{"date":"2024-11-07","open":200.25,"high":201.23,"low":196.63,"close":197.13,"volume":947076,"rsi_14":36.27,"sma_20":210.01,"sma_60":209.01,"sma_120":194.33},{"date":"2024-11-08","open":196.13,"high":196.93,"low":194.13,"close":194.27,"volume":1885825,"rsi_14":27.38,"sma_20":209.55,"sma_60":208.95,"sma_120":194.44},{"date":"2024-11-11","open":193.36,"high":199.86,"low":193.13,"close":197.41,"volume":1289711,"rsi_14":31.07,"sma_20":209.28,"sma_60":208.9,"sma_120":194.58},{"date":"2024-11-12","open":197.2,"high":197.58,"low":194.94,"close":196.84,"volume":1003912,"rsi_14":30.77,"sma_20":208.73,"sma_60":208.81,"sma_120":194.71},{"date":"2024-11-13","open":195.8,"high":198.79,"low":192.98,"close":194.29,"volume":928577,"rsi_14":26.01,"sma_20":208.04,"sma_60":208.66,"sma_120":194.85},{"date":"2024-11-14","open":195.4,"high":199.03,"low":194.71,"close":195.82,"volume":741117,"rsi_14":30.62,"sma_20":207.49,"sma_60":208.52,"sma_120":194.98},{"date":"2024-11-15","open":196.24,"high":198.62,"low":194.92,"close":198.06,"volume":1411486,"rsi_14":34.44,"sma_20":207.06,"sma_60":208.37,"sma_120":195.16},{"date":"2024-11-18","open":199.06,"high":204.55,"low":198.65,"close":203.06,"volume":1681910,"rsi_14":42.62,"sma_20":206.73,"sma_60":208.3,"sma_120":195.4},{"date":"2024-11-19","open":203.25,"high":205.0,"low":201.36,"close":202.28,"volume":910010,"rsi_14":44.45,"sma_20":206.29,"sma_60":208.17,"sma_120":195.66},{"date":"2024-11-20","open":203.18,"high":206.66,"low":202.29,"close":205.75,"volume":735647,"rsi_14":43.88,"sma_20":206.03,"sma_60":208.12,"sma_120":195.95},{"date":"2024-11-21","open":207.41,"high":208.43,"low":205.75,"close":208.2,"volume":845191,"rsi_14":51.22,"sma_20":205.83,"sma_60":208.15,"sma_120":196.25},{"date":"2024-11-22","open":207.68,"high":210.55,"low":206.99,"close":210.45,"volume":674654,"rsi_14":54.34,"sma_20":205.86,"sma_60":208.26,"sma_120":196.56},{"date":"2024-11-25","open":209.43,"high":211.45,"low":208.45,"close":211.31,"volume":2013144,"rsi_14":52.43,"sma_20":205.92,"sma_60":208.4,"sma_120":196.89},{"date":"2024-11-26","open":209.53,"high":217.07,"low":207.46,"close":214.44,"volume":1509439,"rsi_14":74.25,"sma_20":206.17,"sma_60":208.48,"sma_120":197.25},{"date":"2024-11-27","open":217.05,"high":218.74,"low":213.79,"close":214.97,"volume":1327329,"rsi_14":78.43,"sma_20":206.58,"sma_60":208.6,"sma_120":197.63},{"date":"2024-11-29","open":216.41,"high":218.43,"low":212.79,"close":213.62,"volume":465725,"rsi_14":80.74,"sma_20":206.69,"sma_60":208.69,"sma_120":198.0},{"date":"2024-12-02","open":214.87,"high":215.02,"low":209.72,"close":209.72,"volume":757477,"rsi_14":68.74,"sma_20":206.79,"sma_60":208.7,"sma_120":198.32},{"date":"2024-12-03","open":211.45,"high":212.29,"low":207.47,"close":209.93,"volume":1009760,"rsi_14":70.23,"sma_20":206.92,"sma_60":208.71,"sma_120":198.68},{"date":"2024-12-04","open":208.95,"high":212.96,"low":207.27,"close":209.87,"volume":1025716,"rsi_14":76.41,"sma_20":206.91,"sma_60":208.72,"sma_120":199.04},{"date":"2024-12-05","open":211.46,"high":212.78,"low":206.19,"close":206.4,"volume":781138,"rsi_14":66.48,"sma_20":207.27,"sma_60":208.66,"sma_120":199.38},{"date":"2024-12-06","open":206.4,"high":206.4,"low":200.85,"close":201.89,"volume":843594,"rsi_14":54.97,"sma_20":207.48,"sma_60":208.57,"sma_120":199.66},{"date":"2024-12-09","open":200.35,"high":201.27,"low":198.11,"close":199.52,"volume":856638,"rsi_14":43.12,"sma_20":207.72,"sma_60":208.43,"sma_120":199.93},{"date":"2024-12-10","open":200.09,"high":203.17,"low":199.07,"close":200.91,"volume":590126,"rsi_14":46.8,"sma_20":207.87,"sma_60":208.27,"sma_120":200.18},{"date":"2024-12-11","open":200.96,"high":203.0,"low":199.13,"close":200.5,"volume":629868,"rsi_14":39.37,"sma_20":208.02,"sma_60":208.09,"sma_120":200.41},{"date":"2024-12-12","open":201.86,"high":201.96,"low":197.56,"close":197.79,"volume":619680,"rsi_14":30.17,"sma_20":208.17,"sma_60":207.91,"sma_120":200.64},{"date":"2024-12-13","open":199.4,"high":199.4,"low":196.47,"close":198.91,"volume":536583,"rsi_14":27.19,"sma_20":208.3,"sma_60":207.81,"sma_120":200.91},{"date":"2024-12-16","open":198.27,"high":200.07,"low":193.63,"close":193.63,"volume":687302,"rsi_14":20.55,"sma_20":208.05,"sma_60":207.6,"sma_120":201.12},{"date":"2024-12-17","open":194.97,"high":196.52,"low":193.62,"close":196.04,"volume":932808,"rsi_14":18.65,"sma_20":207.66,"sma_60":207.41,"sma_120":201.36},{"date":"2024-12-18","open":195.94,"high":198.14,"low":192.95,"close":198.01,"volume":1172593,"rsi_14":22.31,"sma_20":207.42,"sma_60":207.3,"sma_120":201.61},{"date":"2024-12-19","open":197.14,"high":198.28,"low":191.8,"close":191.8,"volume":1004317,"rsi_14":19.69,"sma_20":206.68,"sma_60":207.14,"sma_120":201.79},{"date":"2024-12-20","open":190.03,"high":193.28,"low":189.63,"close":189.63,"volume":2172466,"rsi_14":20.68,"sma_20":205.71,"sma_60":206.91,"sma_120":201.96},{"date":"2024-12-23","open":191.45,"high":192.36,"low":189.16,"close":191.11,"volume":893818,"rsi_14":23.51,"sma_20":204.7,"sma_60":206.75,"sma_120":202.14},{"date":"2024-12-24","open":191.1,"high":193.12,"low":189.56,"close":192.4,"volume":278407,"rsi_14":26.24,"sma_20":203.72,"sma_60":206.58,"sma_120":202.35},{"date":"2024-12-26","open":191.78,"high":194.81,"low":191.78,"close":194.52,"volume":635972,"rsi_14":33.23,"sma_20":202.68,"sma_60":206.36,"sma_120":202.58},{"date":"2024-12-27","open":193.85,"high":195.56,"low":193.37,"close":195.2,"volume":476668,"rsi_14":39.4,"sma_20":201.65,"sma_60":206.11,"sma_120":202.82},{"date":"2024-12-30","open":195.17,"high":195.67,"low":192.32,"close":193.91,"volume":648263,"rsi_14":40.8,"sma_20":200.65,"sma_60":205.88,"sma_120":203.04},{"date":"2024-12-31","open":194.37,"high":194.59,"low":192.52,"close":193.38,"volume":471701,"rsi_14":37.31,"sma_20":199.83,"sma_60":205.63,"sma_120":203.25},{"date":"2025-01-02","open":194.32,"high":195.23,"low":192.94,"close":194.41,"volume":574459,"rsi_14":39.94,"sma_20":199.04,"sma_60":205.44,"sma_120":203.48},{"date":"2025-01-03","open":195.12,"high":195.12,"low":192.91,"close":193.23,"volume":497023,"rsi_14":42.06,"sma_20":198.2,"sma_60":205.24,"sma_120":203.67},{"date":"2025-01-06","open":190.63,"high":192.93,"low":188.42,"close":189.78,"volume":757240,"rsi_14":35.31,"sma_20":197.36,"sma_60":205.0,"sma_120":203.82},{"date":"2025-01-07","open":189.05,"high":194.1,"low":187.42,"close":188.87,"volume":946578,"rsi_14":41.08,"sma_20":196.71,"sma_60":204.73,"sma_120":203.91},{"date":"2025-01-08","open":188.95,"high":191.0,"low":187.8,"close":191.0,"volume":635371,"rsi_14":40.46,"sma_20":196.28,"sma_60":204.52,"sma_120":203.99},{"date":"2025-01-10","open":190.08,"high":192.81,"low":188.31,"close":188.97,"volume":779895,"rsi_14":32.93,"sma_20":195.67,"sma_60":204.27,"sma_120":204.04},{"date":"2025-01-13","open":189.65,"high":191.33,"low":189.28,"close":190.73,"volume":794971,"rsi_14":47.57,"sma_20":195.18,"sma_60":203.98,"sma_120":204.1},{"date":"2025-01-14","open":190.31,"high":193.53,"low":188.87,"close":191.38,"volume":923338,"rsi_14":54.25,"sma_20":194.86,"sma_60":203.69,"sma_120":204.18},{"date":"2025-01-15","open":192.22,"high":192.35,"low":185.37,"close":190.43,"volume":1780143,"rsi_14":48.29,"sma_20":194.43,"sma_60":203.4,"sma_120":204.24},{"date":"2025-01-16","open":191.37,"high":192.39,"low":189.71,"close":191.92,"volume":496177,"rsi_14":48.8,"sma_20":194.34,"sma_60":203.15,"sma_120":204.3},{"date":"2025-01-17","open":191.6,"high":193.98,"low":190.44,"close":192.77,"volume":668127,"rsi_14":45.37,"sma_20":194.18,"sma_60":202.85,"sma_120":204.37},{"date":"2025-01-21","open":193.83,"high":195.32,"low":191.56,"close":195.14,"volume":801266,"rsi_14":49.86,"sma_20":194.03,"sma_60":202.58,"sma_120":204.46},{"date":"2025-01-22","open":195.11,"high":196.54,"low":193.15,"close":195.69,"volume":588463,"rsi_14":54.48,"sma_20":194.23,"sma_60":202.31,"sma_120":204.55},{"date":"2025-01-23","open":197.06,"high":200.16,"low":195.07,"close":199.53,"volume":840618,"rsi_14":63.25,"sma_20":194.73,"sma_60":202.09,"sma_120":204.7},{"date":"2025-01-24","open":198.54,"high":198.94,"low":197.36,"close":198.11,"volume":707802,"rsi_14":57.85,"sma_20":195.08,"sma_60":201.88,"sma_120":204.82},{"date":"2025-01-27","open":200.9,"high":203.47,"low":196.71,"close":203.32,"volume":1034367,"rsi_14":68.29,"sma_20":195.63,"sma_60":201.76,"sma_120":204.92},{"date":"2025-01-28","open":203.81,"high":204.44,"low":201.0,"close":201.53,"volume":597851,"rsi_14":72.64,"sma_20":195.99,"sma_60":201.61,"sma_120":204.98},{"date":"2025-01-29","open":199.93,"high":202.36,"low":199.72,"close":201.92,"volume":487748,"rsi_14":75.66,"sma_20":196.33,"sma_60":201.52,"sma_120":205.04},{"date":"2025-01-30","open":201.66,"high":205.03,"low":201.66,"close":203.79,"volume":438907,"rsi_14":75.41,"sma_20":196.82,"sma_60":201.39,"sma_120":205.07},{"date":"2025-01-31","open":203.86,"high":204.76,"low":202.2,"close":202.22,"volume":632213,"rsi_14":76.83,"sma_20":197.27,"sma_60":201.3,"sma_120":205.07},{"date":"2025-02-03","open":202.79,"high":208.63,"low":202.33,"close":207.39,"volume":765709,"rsi_14":79.64,"sma_20":197.93,"sma_60":201.3,"sma_120":205.14},{"date":"2025-02-04","open":206.55,"high":209.14,"low":205.94,"close":207.03,"volume":700739,"rsi_14":78.15,"sma_20":198.62,"sma_60":201.25,"sma_120":205.19},{"date":"2025-02-05","open":207.33,"high":208.69,"low":205.31,"close":206.13,"volume":756237,"rsi_14":78.29,"sma_20":199.45,"sma_60":201.36,"sma_120":205.24},{"date":"2025-02-06","open":207.53,"high":208.98,"low":204.64,"close":204.86,"volume":916711,"rsi_14":73.51,"sma_20":200.26,"sma_60":201.48,"sma_120":205.25},{"date":"2025-02-07","open":204.41,"high":210.57,"low":203.53,"close":208.99,"volume":922838,"rsi_14":76.33,"sma_20":201.17,"sma_60":201.72,"sma_120":205.33},{"date":"2025-02-10","open":210.85,"high":214.59,"low":207.45,"close":207.55,"volume":854191,"rsi_14":70.76,"sma_20":202.11,"sma_60":201.88,"sma_120":205.39},{"date":"2025-02-11","open":206.73,"high":207.03,"low":198.93,"close":205.85,"volume":1001364,"rsi_14":66.38,"sma_20":202.87,"sma_60":202.02,"sma_120":205.42},{"date":"2025-02-12","open":203.88,"high":211.06,"low":203.88,"close":209.85,"volume":817833,"rsi_14":66.55,"sma_20":203.8,"sma_60":202.28,"sma_120":205.47},{"date":"2025-02-13","open":209.81,"high":209.81,"low":205.8,"close":206.08,"volume":599931,"rsi_14":61.88,"sma_20":204.59,"sma_60":202.44,"sma_120":205.48},{"date":"2025-02-14","open":207.29,"high":207.29,"low":199.92,"close":200.24,"volume":691275,"rsi_14":45.5,"sma_20":205.02,"sma_60":202.47,"sma_120":205.42},{"date":"2025-02-18","open":201.21,"high":204.93,"low":200.24,"close":204.88,"volume":597742,"rsi_14":54.53,"sma_20":205.63,"sma_60":202.49,"sma_120":205.4},{"date":"2025-02-19","open":205.55,"high":208.7,"low":204.59,"close":208.08,"volume":491588,"rsi_14":57.74,"sma_20":206.28,"sma_60":202.58,"sma_120":205.37},{"date":"2025-02-20","open":208.08,"high":208.08,"low":204.32,"close":206.75,"volume":481185,"rsi_14":53.78,"sma_20":206.84,"sma_60":202.58,"sma_120":205.35},{"date":"2025-02-21","open":206.85,"high":209.01,"low":204.78,"close":208.75,"volume":811952,"rsi_14":58.22,"sma_20":207.31,"sma_60":202.58,"sma_120":205.37},{"date":"2025-02-24","open":208.94,"high":210.18,"low":207.74,"close":208.62,"volume":694288,"rsi_14":51.77,"sma_20":207.84,"sma_60":202.54,"sma_120":205.4},{"date":"2025-02-25","open":207.79,"high":211.36,"low":205.59,"close":205.91,"volume":895634,"rsi_14":48.49,"sma_20":207.97,"sma_60":202.44,"sma_120":205.42},{"date":"2025-02-26","open":205.36,"high":207.42,"low":202.89,"close":203.19,"volume":1140153,"rsi_14":46.22,"sma_20":208.05,"sma_60":202.24,"sma_120":205.36},{"date":"2025-02-27","open":202.94,"high":207.28,"low":202.88,"close":205.85,"volume":824824,"rsi_14":51.23,"sma_20":208.25,"sma_60":202.08,"sma_120":205.34},{"date":"2025-02-28","open":207.46,"high":210.56,"low":206.44,"close":209.26,"volume":922142,"rsi_14":49.53,"sma_20":208.49,"sma_60":201.99,"sma_120":205.34},{"date":"2025-03-03","open":210.15,"high":213.88,"low":208.98,"close":213.39,"volume":834585,"rsi_14":56.25,"sma_20":209.03,"sma_60":202.04,"sma_120":205.37},{"date":"2025-03-04","open":214.45,"high":216.17,"low":209.34,"close":209.78,"volume":963899,"rsi_14":53.78,"sma_20":209.12,"sma_60":202.03,"sma_120":205.37},{"date":"2025-03-05","open":209.28,"high":213.01,"low":209.28,"close":210.82,"volume":746038,"rsi_14":50.4,"sma_20":209.27,"sma_60":202.03,"sma_120":205.37},{"date":"2025-03-06","open":211.06,"high":214.07,"low":209.6,"close":211.44,"volume":1059660,"rsi_14":56.31,"sma_20":209.51,"sma_60":202.11,"sma_120":205.39},{"date":"2025-03-07","open":212.43,"high":216.64,"low":211.0,"close":211.44,"volume":933815,"rsi_14":66.74,"sma_20":209.81,"sma_60":202.26,"sma_120":205.41},{"date":"2025-03-10","open":213.12,"high":217.6,"low":211.37,"close":217.42,"volume":945227,"rsi_14":68.07,"sma_20":210.2,"sma_60":202.55,"sma_120":205.49},{"date":"2025-03-11","open":217.33,"high":219.02,"low":209.19,"close":209.62,"volume":1245029,"rsi_14":51.2,"sma_20":210.28,"sma_60":202.68,"sma_120":205.48},{"date":"2025-03-12","open":209.79,"high":209.79,"low":201.57,"close":206.98,"volume":1057209,"rsi_14":49.48,"sma_20":210.3,"sma_60":202.78,"sma_120":205.44},{"date":"2025-03-13","open":206.04,"high":214.72,"low":206.04,"close":213.56,"volume":1060525,"rsi_14":54.8,"sma_20":210.45,"sma_60":203.04,"sma_120":205.47},{"date":"2025-03-14","open":210.49,"high":213.83,"low":210.49,"close":212.39,"volume":658829,"rsi_14":53.53,"sma_20":210.74,"sma_60":203.25,"sma_120":205.53},{"date":"2025-03-17","open":212.72,"high":217.28,"low":212.36,"close":214.31,"volume":741886,"rsi_14":58.9,"sma_20":211.42,"sma_60":203.59,"sma_120":205.6},{"date":"2025-03-18","open":216.28,"high":218.22,"low":213.23,"close":218.05,"volume":599343,"rsi_14":65.93,"sma_20":212.05,"sma_60":203.95,"sma_120":205.68},{"date":"2025-03-19","open":216.35,"high":218.39,"low":215.42,"close":216.21,"volume":723306,"rsi_14":61.09,"sma_20":212.43,"sma_60":204.25,"sma_120":205.77},{"date":"2025-03-20","open":216.98,"high":218.46,"low":215.17,"close":217.82,"volume":664660,"rsi_14":60.02,"sma_20":212.95,"sma_60":204.67,"sma_120":205.91},{"date":"2025-03-21","open":218.96,"high":221.88,"low":213.2,"close":213.2,"volume":1526590,"rsi_14":49.78,"sma_20":213.15,"sma_60":205.06,"sma_120":205.99},{"date":"2025-03-24","open":213.23,"high":215.5,"low":211.15,"close":211.4,"volume":1015720,"rsi_14":51.97,"sma_20":213.25,"sma_60":205.39,"sma_120":206.07},{"date":"2025-03-25","open":212.88,"high":214.85,"low":211.54,"close":212.65,"volume":681207,"rsi_14":52.21,"sma_20":213.56,"sma_60":205.72,"sma_120":206.15},{"date":"2025-03-26","open":213.25,"high":216.53,"low":212.36,"close":216.36,"volume":624673,"rsi_14":55.5,"sma_20":214.19,"sma_60":206.08,"sma_120":206.22},{"date":"2025-03-27","open":215.23,"high":219.38,"low":214.82,"close":218.66,"volume":558163,"rsi_14":57.68,"sma_20":214.81,"sma_60":206.46,"sma_120":206.29},{"date":"2025-03-28","open":218.7,"high":221.18,"low":218.17,"close":221.05,"volume":891358,"rsi_14":54.19,"sma_20":215.4,"sma_60":206.91,"sma_120":206.39},{"date":"2025-03-31","open":221.8,"high":225.56,"low":221.8,"close":224.64,"volume":941878,"rsi_14":69.18,"sma_20":215.97,"sma_60":207.42,"sma_120":206.52},{"date":"2025-04-01","open":223.87,"high":225.07,"low":221.56,"close":223.4,"volume":629060,"rsi_14":71.74,"sma_20":216.65,"sma_60":207.9,"sma_120":206.67},{"date":"2025-04-02","open":223.43,"high":226.34,"low":222.68,"close":222.84,"volume":699863,"rsi_14":64.62,"sma_20":217.26,"sma_60":208.39,"sma_120":206.81},{"date":"2025-04-03","open":225.89,"high":232.66,"low":223.42,"close":224.15,"volume":1335437,"rsi_14":68.45,"sma_20":217.9,"sma_60":208.95,"sma_120":206.98},{"date":"2025-04-04","open":225.34,"high":228.67,"low":212.36,"close":213.52,"volume":1916043,"rsi_14":49.02,"sma_20":218.0,"sma_60":209.36,"sma_120":207.05},{"date":"2025-04-07","open":210.84,"high":211.33,"low":205.0,"close":205.75,"volume":2093034,"rsi_14":36.21,"sma_20":217.42,"sma_60":209.6,"sma_120":207.06},{"date":"2025-04-08","open":208.83,"high":211.89,"low":205.92,"close":206.61,"volume":1480957,"rsi_14":38.99,"sma_20":217.27,"sma_60":209.88,"sma_120":207.08},{"date":"2025-04-09","open":204.19,"high":208.86,"low":199.41,"close":204.31,"volume":2131719,"rsi_14":34.75,"sma_20":217.13,"sma_60":210.1,"sma_120":207.04},{"date":"2025-04-10","open":202.97,"high":211.56,"low":201.01,"close":208.48,"volume":1514361,"rsi_14":44.63,"sma_20":216.88,"sma_60":210.38,"sma_120":207.03},{"date":"2025-04-11","open":206.45,"high":215.61,"low":206.45,"close":213.52,"volume":1190765,"rsi_14":52.24,"sma_20":216.93,"sma_60":210.76,"sma_120":207.08},{"date":"2025-04-14","open":215.28,"high":217.05,"low":212.52,"close":215.56,"volume":896555,"rsi_14":53.04,"sma_20":216.99,"sma_60":211.14,"sma_120":207.15},{"date":"2025-04-15","open":215.87,"high":216.75,"low":213.51,"close":216.36,"volume":614338,"rsi_14":50.0,"sma_20":216.91,"sma_60":211.53,"sma_120":207.19},{"date":"2025-04-16","open":216.54,"high":218.22,"low":215.39,"close":216.38,"volume":927463,"rsi_14":47.33,"sma_20":216.92,"sma_60":211.88,"sma_120":207.23},{"date":"2025-04-17","open":217.53,"high":218.3,"low":215.44,"close":215.48,"volume":546220,"rsi_14":43.24,"sma_20":216.8,"sma_60":212.2,"sma_120":207.26},{"date":"2025-04-21","open":216.38,"high":216.93,"low":212.44,"close":212.82,"volume":957995,"rsi_14":35.34,"sma_20":216.78,"sma_60":212.41,"sma_120":207.25},{"date":"2025-04-22","open":214.68,"high":214.89,"low":210.96,"close":212.51,"volume":794717,"rsi_14":36.17,"sma_20":216.84,"sma_60":212.64,"sma_120":207.26},{"date":"2025-04-23","open":213.72,"high":213.72,"low":206.23,"close":209.87,"volume":1313915,"rsi_14":34.36,"sma_20":216.7,"sma_60":212.74,"sma_120":207.25},{"date":"2025-04-24","open":209.28,"high":211.83,"low":207.71,"close":211.13,"volume":778527,"rsi_14":34.26,"sma_20":216.43,"sma_60":212.89,"sma_120":207.25},{"date":"2025-04-25","open":209.63,"high":212.3,"low":208.5,"close":212.03,"volume":640204,"rsi_14":47.65,"sma_20":216.1,"sma_60":213.05,"sma_120":207.29},{"date":"2025-04-28","open":211.2,"high":213.18,"low":210.36,"close":210.64,"volume":637116,"rsi_14":59.66,"sma_20":215.57,"sma_60":213.16,"sma_120":207.27},{"date":"2025-04-29","open":211.26,"high":215.61,"low":209.65,"close":215.46,"volume":650964,"rsi_14":65.14,"sma_20":215.11,"sma_60":213.37,"sma_120":207.33},{"date":"2025-04-30","open":216.01,"high":220.96,"low":214.62,"close":220.18,"volume":1240375,"rsi_14":75.07,"sma_20":214.95,"sma_60":213.57,"sma_120":207.43},{"date":"2025-05-01","open":218.39,"high":220.23,"low":215.7,"close":219.59,"volume":1088818,"rsi_14":69.79,"sma_20":214.79,"sma_60":213.77,"sma_120":207.51},{"date":"2025-05-02","open":217.34,"high":227.78,"low":212.49,"close":224.74,"volume":1371148,"rsi_14":69.91,"sma_20":214.82,"sma_60":214.08,"sma_120":207.72},{"date":"2025-05-05","open":226.17,"high":231.25,"low":224.35,"close":229.98,"volume":1248940,"rsi_14":72.97,"sma_20":215.65,"sma_60":214.49,"sma_120":207.98},{"date":"2025-05-06","open":230.02,"high":232.57,"low":227.76,"close":231.61,"volume":844178,"rsi_14":73.68,"sma_20":216.95,"sma_60":214.86,"sma_120":208.29},{"date":"2025-05-07","open":232.21,"high":234.27,"low":230.4,"close":232.52,"volume":1035745,"rsi_14":74.39,"sma_20":218.25,"sma_60":215.26,"sma_120":208.57},{"date":"2025-05-08","open":234.29,"high":234.29,"low":226.47,"close":226.47,"volume":1197753,"rsi_14":64.37,"sma_20":219.37,"sma_60":215.6,"sma_120":208.81},{"date":"2025-05-09","open":227.66,"high":230.23,"low":225.29,"close":230.02,"volume":741543,"rsi_14":71.97,"sma_20":220.45,"sma_60":215.93,"sma_120":209.1},{"date":"2025-05-12","open":227.79,"high":227.83,"low":214.07,"close":219.5,"volume":1689674,"rsi_14":57.09,"sma_20":220.76,"sma_60":216.14,"sma_120":209.29},{"date":"2025-05-13","open":219.91,"high":221.13,"low":217.84,"close":218.77,"volume":786826,"rsi_14":59.38,"sma_20":220.92,"sma_60":216.44,"sma_120":209.46},{"date":"2025-05-14","open":215.57,"high":216.16,"low":211.19,"close":211.97,"volume":1671743,"rsi_14":50.8,"sma_20":220.7,"sma_60":216.55,"sma_120":209.52},{"date":"2025-05-15","open":212.37,"high":217.66,"low":212.32,"close":217.54,"volume":881248,"rsi_14":54.78,"sma_20":220.76,"sma_60":216.7,"sma_120":209.64},{"date":"2025-05-16","open":217.85,"high":220.55,"low":216.26,"close":219.33,"volume":1156168,"rsi_14":57.49,"sma_20":220.95,"sma_60":216.9,"sma_120":209.74},{"date":"2025-05-19","open":218.57,"high":222.85,"low":218.57,"close":222.77,"volume":1182864,"rsi_14":56.45,"sma_20":221.45,"sma_60":217.13,"sma_120":209.85},{"date":"2025-05-20","open":221.49,"high":224.54,"low":221.27,"close":224.41,"volume":855683,"rsi_14":53.95,"sma_20":222.05,"sma_60":217.38,"sma_120":209.96},{"date":"2025-05-21","open":223.45,"high":227.13,"low":222.77,"close":226.56,"volume":930489,"rsi_14":56.32,"sma_20":222.89,"sma_60":217.72,"sma_120":210.08},{"date":"2025-05-22","open":226.62,"high":227.55,"low":223.86,"close":226.75,"volume":701073,"rsi_14":52.01,"sma_20":223.68,"sma_60":218.1,"sma_120":210.17},{"date":"2025-05-23","open":224.92,"high":230.39,"low":224.92,"close":229.89,"volume":637635,"rsi_14":49.91,"sma_20":224.58,"sma_60":218.49,"sma_120":210.28},{"date":"2025-05-27","open":228.5,"high":230.25,"low":226.86,"close":229.57,"volume":655574,"rsi_14":47.81,"sma_20":225.53,"sma_60":218.84,"sma_120":210.41},{"date":"2025-05-28","open":230.26,"high":230.93,"low":223.79,"close":224.34,"volume":895117,"rsi_14":42.0,"sma_20":225.98,"sma_60":219.02,"sma_120":210.53},{"date":"2025-05-29","open":224.09,"high":226.03,"low":222.36,"close":225.58,"volume":572468,"rsi_14":49.04,"sma_20":226.25,"sma_60":219.28,"sma_120":210.66},{"date":"2025-05-30","open":228.02,"high":229.65,"low":226.78,"close":228.08,"volume":1170065,"rsi_14":47.12,"sma_20":226.64,"sma_60":219.56,"sma_120":210.8},{"date":"2025-06-02","open":229.68,"high":230.59,"low":227.28,"close":230.05,"volume":809524,"rsi_14":63.73,"sma_20":226.88,"sma_60":219.87,"sma_120":210.99},{"date":"2025-06-03","open":230.64,"high":230.64,"low":224.29,"close":226.25,"volume":728446,"rsi_14":58.75,"sma_20":226.66,"sma_60":220.1,"sma_120":211.18},{"date":"2025-06-04","open":227.25,"high":227.25,"low":222.48,"close":222.72,"volume":641535,"rsi_14":64.14,"sma_20":226.18,"sma_60":220.18,"sma_120":211.37},{"date":"2025-06-05","open":224.24,"high":224.87,"low":220.91,"close":221.74,"volume":977748,"rsi_14":55.73,"sma_20":225.61,"sma_60":220.38,"sma_120":211.53},{"date":"2025-06-06","open":221.98,"high":222.34,"low":220.16,"close":221.59,"volume":412637,"rsi_14":52.77,"sma_20":225.33,"sma_60":220.61,"sma_120":211.7},{"date":"2025-06-09","open":220.36,"high":221.75,"low":217.15,"close":218.55,"volume":677131,"rsi_14":41.74,"sma_20":224.72,"sma_60":220.68,"sma_120":211.86},{"date":"2025-06-10","open":218.78,"high":220.54,"low":217.59,"close":220.09,"volume":663698,"rsi_14":41.54,"sma_20":224.72,"sma_60":220.8,"sma_120":212.03},{"date":"2025-06-11","open":218.87,"high":222.1,"low":218.27,"close":221.88,"volume":488521,"rsi_14":40.77,"sma_20":224.85,"sma_60":220.92,"sma_120":212.26},{"date":"2025-06-12","open":221.88,"high":225.45,"low":221.88,"close":225.27,"volume":694183,"rsi_14":46.7,"sma_20":225.49,"sma_60":221.03,"sma_120":212.49},{"date":"2025-06-13","open":226.9,"high":227.96,"low":223.91,"close":224.78,"volume":723407,"rsi_14":40.22,"sma_20":225.82,"sma_60":221.16,"sma_120":212.71},{"date":"2025-06-16","open":224.74,"high":225.27,"low":222.59,"close":223.47,"volume":534504,"rsi_14":38.9,"sma_20":226.0,"sma_60":221.25,"sma_120":212.96},{"date":"2025-06-17","open":224.09,"high":225.12,"low":222.95,"close":224.38,"volume":520033,"rsi_14":48.89,"sma_20":226.05,"sma_60":221.43,"sma_120":213.24},{"date":"2025-06-18","open":225.18,"high":226.62,"low":223.3,"close":226.56,"volume":609052,"rsi_14":50.66,"sma_20":226.12,"sma_60":221.67,"sma_120":213.53},{"date":"2025-06-20","open":228.37,"high":229.45,"low":223.89,"close":224.82,"volume":968988,"rsi_14":43.93,"sma_20":226.0,"sma_60":221.86,"sma_120":213.79},{"date":"2025-06-23","open":225.83,"high":229.36,"low":223.98,"close":229.07,"volume":797405,"rsi_14":48.32,"sma_20":226.09,"sma_60":222.07,"sma_120":214.07},{"date":"2025-06-24","open":229.07,"high":229.87,"low":225.54,"close":228.23,"volume":591952,"rsi_14":53.79,"sma_20":225.97,"sma_60":222.22,"sma_120":214.34},{"date":"2025-06-25","open":228.41,"high":229.93,"low":226.53,"close":229.35,"volume":475438,"rsi_14":63.96,"sma_20":225.93,"sma_60":222.35,"sma_120":214.63},{"date":"2025-06-26","open":228.96,"high":230.77,"low":225.01,"close":225.12,"volume":665682,"rsi_14":56.27,"sma_20":225.94,"sma_60":222.34,"sma_120":214.88},{"date":"2025-06-27","open":224.38,"high":228.31,"low":222.52,"close":227.96,"volume":741187,"rsi_14":60.73,"sma_20":226.03,"sma_60":222.41,"sma_120":215.15},{"date":"2025-06-30","open":228.45,"high":232.15,"low":226.58,"close":232.15,"volume":628759,"rsi_14":72.05,"sma_20":226.23,"sma_60":222.55,"sma_120":215.47},{"date":"2025-07-01","open":232.65,"high":232.66,"low":226.4,"close":230.94,"volume":741374,"rsi_14":67.79,"sma_20":226.28,"sma_60":222.66,"sma_120":215.81},{"date":"2025-07-02","open":231.35,"high":232.71,"low":226.43,"close":230.3,"volume":773320,"rsi_14":64.34,"sma_20":226.48,"sma_60":222.93,"sma_120":216.14},{"date":"2025-07-03","open":230.14,"high":231.68,"low":228.7,"close":230.32,"volume":325337,"rsi_14":59.71,"sma_20":226.86,"sma_60":223.33,"sma_120":216.46},{"date":"2025-07-07","open":231.25,"high":234.19,"low":228.72,"close":234.15,"volume":636170,"rsi_14":65.97,"sma_20":227.48,"sma_60":223.78,"sma_120":216.83},{"date":"2025-07-08","open":233.86,"high":236.19,"low":230.72,"close":231.48,"volume":600027,"rsi_14":63.06,"sma_20":227.98,"sma_60":224.23,"sma_120":217.16},{"date":"2025-07-09","open":231.15,"high":232.64,"low":229.21,"close":231.0,"volume":600178,"rsi_14":60.94,"sma_20":228.61,"sma_60":224.59,"sma_120":217.49},{"date":"2025-07-10","open":231.46,"high":233.53,"low":230.14,"close":233.36,"volume":689609,"rsi_14":61.17,"sma_20":229.27,"sma_60":224.92,"sma_120":217.84},{"date":"2025-07-11","open":232.47,"high":235.7,"low":230.76,"close":233.94,"volume":669308,"rsi_14":65.58,"sma_20":229.88,"sma_60":225.21,"sma_120":218.18},{"date":"2025-07-14","open":235.05,"high":236.64,"low":232.87,"close":234.89,"volume":754086,"rsi_14":61.2,"sma_20":230.36,"sma_60":225.51,"sma_120":218.52},{"date":"2025-07-15","open":235.57,"high":236.24,"low":232.03,"close":232.89,"volume":871926,"rsi_14":58.59,"sma_20":230.77,"sma_60":225.78,"sma_120":218.83},{"date":"2025-07-16","open":233.93,"high":237.4,"low":232.01,"close":236.02,"volume":1084615,"rsi_14":61.45,"sma_20":231.4,"sma_60":226.11,"sma_120":219.16},{"date":"2025-07-17","open":236.8,"high":238.16,"low":235.09,"close":236.76,"volume":704207,"rsi_14":72.7,"sma_20":232.02,"sma_60":226.51,"sma_120":219.46},{"date":"2025-07-18","open":236.56,"high":238.58,"low":234.79,"close":237.53,"volume":2122919,"rsi_14":70.31,"sma_20":232.57,"sma_60":226.92,"sma_120":219.78},{"date":"2025-07-21","open":236.93,"high":237.9,"low":235.19,"close":235.19,"volume":692076,"rsi_14":56.99,"sma_20":233.09,"sma_60":227.33,"sma_120":220.04},{"date":"2025-07-22","open":235.34,"high":240.09,"low":234.66,"close":240.08,"volume":681507,"rsi_14":67.97,"sma_20":233.65,"sma_60":227.8,"sma_120":220.35},{"date":"2025-07-23","open":239.77,"high":242.6,"low":236.92,"close":239.65,"volume":845807,"rsi_14":68.56,"sma_20":234.22,"sma_60":228.26,"sma_120":220.65},{"date":"2025-07-24","open":239.86,"high":245.92,"low":239.68,"close":244.79,"volume":1252032,"rsi_14":73.87,"sma_20":235.0,"sma_60":228.82,"sma_120":220.99},{"date":"2025-07-25","open":245.66,"high":247.66,"low":244.64,"close":245.39,"volume":782194,"rsi_14":70.75,"sma_20":236.01,"sma_60":229.31,"sma_120":221.34},{"date":"2025-07-28","open":246.6,"high":246.6,"low":239.75,"close":240.44,"volume":928059,"rsi_14":65.25,"sma_20":236.64,"sma_60":229.64,"sma_120":221.61},{"date":"2025-07-29","open":237.88,"high":240.78,"low":234.87,"close":236.6,"volume":2201839,"rsi_14":62.5,"sma_20":236.97,"sma_60":229.95,"sma_120":221.86},{"date":"2025-07-30","open":236.62,"high":239.84,"low":235.07,"close":238.5,"volume":1064313,"rsi_14":61.94,"sma_20":237.45,"sma_60":230.2,"sma_120":222.14},{"date":"2025-07-31","open":238.44,"high":239.48,"low":237.36,"close":237.87,"volume":938186,"rsi_14":59.91,"sma_20":237.94,"sma_60":230.36,"sma_120":222.42},{"date":"2025-08-01","open":238.28,"high":246.35,"low":237.98,"close":244.53,"volume":1327757,"rsi_14":66.34,"sma_20":238.76,"sma_60":230.6,"sma_120":222.73},{"date":"2025-08-04","open":244.87,"high":247.9,"low":242.76,"close":247.57,"volume":974573,"rsi_14":72.69,"sma_20":239.54,"sma_60":230.88,"sma_120":223.07},{"date":"2025-08-05","open":246.22,"high":247.38,"low":242.78,"close":245.52,"volume":1291097,"rsi_14":66.14,"sma_20":240.35,"sma_60":231.22,"sma_120":223.41},{"date":"2025-08-06","open":245.09,"high":245.56,"low":240.79,"close":244.83,"volume":603901,"rsi_14":64.19,"sma_20":241.15,"sma_60":231.49,"sma_120":223.71},{"date":"2025-08-07","open":244.84,"high":247.49,"low":241.93,"close":246.22,"volume":701325,"rsi_14":64.79,"sma_20":241.91,"sma_60":231.97,"sma_120":224.06},{"date":"2025-08-08","open":244.82,"high":249.59,"low":244.82,"close":249.26,"volume":886499,"rsi_14":71.76,"sma_20":242.79,"sma_60":232.5,"sma_120":224.47},{"date":"2025-08-11","open":248.6,"high":251.91,"low":247.9,"close":249.91,"volume":791270,"rsi_14":68.14,"sma_20":243.65,"sma_60":233.17,"sma_120":224.86},{"date":"2025-08-12","open":251.15,"high":251.15,"low":243.38,"close":245.25,"volume":816840,"rsi_14":60.35,"sma_20":244.38,"sma_60":233.66,"sma_120":225.18},{"date":"2025-08-13","open":243.09,"high":245.18,"low":241.96,"close":242.2,"volume":772583,"rsi_14":49.32,"sma_20":244.8,"sma_60":234.06,"sma_120":225.48},{"date":"2025-08-14","open":242.35,"high":244.28,"low":240.29,"close":240.5,"volume":662130,"rsi_14":46.17,"sma_20":245.09,"sma_60":234.39,"sma_120":225.76},{"date":"2025-08-15","open":240.52,"high":244.92,"low":240.3,"close":244.37,"volume":740424,"rsi_14":58.57,"sma_20":245.54,"sma_60":234.74,"sma_120":226.06},{"date":"2025-08-18","open":243.66,"high":246.02,"low":242.48,"close":242.72,"volume":822634,"rsi_14":58.75,"sma_20":246.02,"sma_60":235.04,"sma_120":226.38},{"date":"2025-08-19","open":241.18,"high":243.77,"low":240.72,"close":242.89,"volume":767133,"rsi_14":56.61,"sma_20":246.27,"sma_60":235.34,"sma_120":226.72},{"date":"2025-08-20","open":243.7,"high":248.67,"low":243.26,"close":248.61,"volume":1498818,"rsi_14":64.02,"sma_20":246.83,"sma_60":235.67,"sma_120":227.08},{"date":"2025-08-21","open":246.54,"high":248.79,"low":245.63,"close":245.97,"volume":647318,"rsi_14":52.1,"sma_20":247.0,"sma_60":235.97,"sma_120":227.41},{"date":"2025-08-22","open":247.29,"high":247.98,"low":241.94,"close":243.19,"volume":706165,"rsi_14":43.57,"sma_20":246.99,"sma_60":236.32,"sma_120":227.67},{"date":"2025-08-25","open":241.78,"high":246.08,"low":241.04,"close":245.8,"volume":828655,"rsi_14":50.41,"sma_20":247.37,"sma_60":236.68,"sma_120":227.98},{"date":"2025-08-26","open":245.51,"high":245.89,"low":238.88,"close":239.57,"volume":1463003,"rsi_14":43.44,"sma_20":247.52,"sma_60":236.91,"sma_120":228.24},{"date":"2025-08-27","open":238.86,"high":240.39,"low":234.78,"close":234.82,"volume":1181169,"rsi_14":36.91,"sma_20":247.33,"sma_60":237.02,"sma_120":228.44},{"date":"2025-08-28","open":234.17,"high":234.63,"low":230.94,"close":232.16,"volume":1165894,"rsi_14":30.19,"sma_20":247.05,"sma_60":237.15,"sma_120":228.63},{"date":"2025-08-29","open":233.31,"high":235.02,"low":232.18,"close":233.56,"volume":819309,"rsi_14":30.24,"sma_20":246.45,"sma_60":237.36,"sma_120":228.77},{"date":"2025-09-02","open":234.26,"high":235.61,"low":229.3,"close":229.53,"volume":1139227,"rsi_14":30.7,"sma_20":245.5,"sma_60":237.51,"sma_120":228.94},{"date":"2025-09-03","open":229.15,"high":233.24,"low":227.81,"close":233.02,"volume":973034,"rsi_14":38.49,"sma_20":244.83,"sma_60":237.72,"sma_120":229.17},{"date":"2025-09-04","open":230.35,"high":234.09,"low":230.35,"close":231.79,"volume":745674,"rsi_14":38.92,"sma_20":244.14,"sma_60":237.97,"sma_120":229.33},{"date":"2025-09-05","open":231.47,"high":231.5,"low":228.55,"close":230.22,"volume":666406,"rsi_14":31.52,"sma_20":243.29,"sma_60":238.16,"sma_120":229.48},{"date":"2025-09-08","open":231.47,"high":232.46,"low":228.63,"close":231.99,"volume":753762,"rsi_14":35.81,"sma_20":242.38,"sma_60":238.35,"sma_120":229.63},{"date":"2025-09-09","open":230.89,"high":232.46,"low":229.74,"close":230.07,"volume":641107,"rsi_14":33.93,"sma_20":241.34,"sma_60":238.45,"sma_120":229.74},{"date":"2025-09-10","open":231.06,"high":233.21,"low":228.56,"close":232.13,"volume":593909,"rsi_14":27.61,"sma_20":240.64,"sma_60":238.6,"sma_120":229.88},{"date":"2025-09-11","open":232.6,"high":235.24,"low":232.13,"close":233.97,"volume":588572,"rsi_14":33.09,"sma_20":240.19,"sma_60":238.79,"sma_120":230.02},{"date":"2025-09-12","open":234.14,"high":234.83,"low":231.45,"close":231.83,"volume":601489,"rsi_14":33.67,"sma_20":239.71,"sma_60":238.94,"sma_120":230.18},{"date":"2025-09-15","open":231.06,"high":236.38,"low":230.91,"close":231.71,"volume":1136977,"rsi_14":28.52,"sma_20":239.04,"sma_60":239.05,"sma_120":230.36},{"date":"2025-09-16","open":230.74,"high":235.35,"low":230.01,"close":231.37,"volume":855542,"rsi_14":34.41,"sma_20":238.43,"sma_60":239.18,"sma_120":230.52},{"date":"2025-09-17","open":231.49,"high":234.71,"low":230.22,"close":234.56,"volume":606108,"rsi_14":48.19,"sma_20":237.97,"sma_60":239.29,"sma_120":230.68},{"date":"2025-09-18","open":234.27,"high":234.87,"low":230.64,"close":232.05,"volume":936435,"rsi_14":48.47,"sma_20":237.09,"sma_60":239.38,"sma_120":230.8},{"date":"2025-09-19","open":229.34,"high":232.74,"low":229.03,"close":230.69,"volume":982863,"rsi_14":44.81,"sma_20":236.28,"sma_60":239.43,"sma_120":230.89},{"date":"2025-09-22","open":232.61,"high":235.56,"low":231.27,"close":234.22,"volume":840121,"rsi_14":58.67,"sma_20":235.79,"sma_60":239.6,"sma_120":230.97},{"date":"2025-09-23","open":234.58,"high":238.08,"low":232.47,"close":237.88,"volume":1151029,"rsi_14":58.92,"sma_20":235.35,"sma_60":239.79,"sma_120":231.1},{"date":"2025-09-24","open":237.62,"high":240.84,"low":235.58,"close":240.72,"volume":959108,"rsi_14":65.48,"sma_20":235.37,"sma_60":239.95,"sma_120":231.25},{"date":"2025-09-25","open":240.7,"high":243.39,"low":236.77,"close":241.51,"volume":1124795,"rsi_14":70.12,"sma_20":235.68,"sma_60":240.15,"sma_120":231.41},{"date":"2025-09-26","open":243.52,"high":244.43,"low":241.03,"close":241.05,"volume":617672,"rsi_14":66.93,"sma_20":236.09,"sma_60":240.36,"sma_120":231.64},{"date":"2025-09-29","open":241.59,"high":245.06,"low":239.74,"close":243.74,"volume":834478,"rsi_14":74.83,"sma_20":236.6,"sma_60":240.61,"sma_120":231.97},{"date":"2025-09-30","open":245.11,"high":246.46,"low":241.75,"close":242.76,"volume":840543,"rsi_14":70.1,"sma_20":237.27,"sma_60":240.77,"sma_120":232.28},{"date":"2025-10-01","open":242.51,"high":242.96,"low":236.9,"close":239.12,"volume":806928,"rsi_14":59.11,"sma_20":237.58,"sma_60":240.92,"sma_120":232.58},{"date":"2025-10-02","open":239.36,"high":240.52,"low":236.66,"close":239.04,"volume":676645,"rsi_14":63.76,"sma_20":237.95,"sma_60":241.08,"sma_120":232.84},{"date":"2025-10-03","open":238.85,"high":239.79,"low":236.67,"close":237.11,"volume":637289,"rsi_14":59.63,"sma_20":238.29,"sma_60":241.17,"sma_120":233.04},{"date":"2025-10-06","open":236.15,"high":237.32,"low":232.34,"close":234.44,"volume":859412,"rsi_14":55.06,"sma_20":238.42,"sma_60":241.2,"sma_120":233.21},{"date":"2025-10-07","open":235.25,"high":238.46,"low":234.36,"close":238.46,"volume":618654,"rsi_14":56.26,"sma_20":238.84,"sma_60":241.28,"sma_120":233.4},{"date":"2025-10-08","open":238.76,"high":238.99,"low":234.72,"close":238.81,"volume":566400,"rsi_14":61.65,"sma_20":239.18,"sma_60":241.4,"sma_120":233.59},{"date":"2025-10-09","open":239.44,"high":239.68,"low":237.1,"close":238.33,"volume":492057,"rsi_14":63.56,"sma_20":239.4,"sma_60":241.46,"sma_120":233.79},{"date":"2025-10-10","open":239.01,"high":243.88,"low":237.85,"close":242.23,"volume":659680,"rsi_14":64.04,"sma_20":239.92,"sma_60":241.58,"sma_120":234.04},{"date":"2025-10-13","open":243.9,"high":243.9,"low":238.78,"close":241.02,"volume":734320,"rsi_14":56.02,"sma_20":240.39,"sma_60":241.66,"sma_120":234.29},{"date":"2025-10-14","open":241.41,"high":244.14,"low":235.0,"close":235.79,"volume":937725,"rsi_14":41.34,"sma_20":240.62,"sma_60":241.69,"sma_120":234.51},{"date":"2025-10-15","open":236.62,"high":241.31,"low":234.55,"close":239.29,"volume":834442,"rsi_14":46.43,"sma_20":240.86,"sma_60":241.7,"sma_120":234.75},{"date":"2025-10-16","open":239.93,"high":240.14,"low":233.31,"close":233.58,"volume":724738,"rsi_14":39.73,"sma_20":240.93,"sma_60":241.62,"sma_120":234.94},{"date":"2025-10-17","open":234.5,"high":237.97,"low":234.2,"close":237.19,"volume":725048,"rsi_14":41.22,"sma_20":241.26,"sma_60":241.51,"sma_120":235.17},{"date":"2025-10-20","open":236.29,"high":236.82,"low":231.16,"close":234.68,"volume":620181,"rsi_14":39.6,"sma_20":241.29,"sma_60":241.36,"sma_120":235.33},{"date":"2025-10-21","open":234.68,"high":235.77,"low":230.46,"close":230.92,"volume":507742,"rsi_14":39.48,"sma_20":240.93,"sma_60":241.22,"sma_120":235.43},{"date":"2025-10-22","open":231.77,"high":236.3,"low":229.25,"close":234.94,"volume":770539,"rsi_14":45.22,"sma_20":240.64,"sma_60":241.18,"sma_120":235.56},{"date":"2025-10-23","open":233.49,"high":238.41,"low":232.8,"close":234.84,"volume":483080,"rsi_14":47.24,"sma_20":240.31,"sma_60":241.11,"sma_120":235.65},{"date":"2025-10-24","open":234.48,"high":238.02,"low":233.11,"close":236.33,"volume":590975,"rsi_14":52.37,"sma_20":240.07,"sma_60":241.07,"sma_120":235.71},{"date":"2025-10-27","open":236.18,"high":237.24,"low":234.11,"close":235.85,"volume":633341,"rsi_14":46.42,"sma_20":239.67,"sma_60":240.91,"sma_120":235.75},{"date":"2025-10-28","open":235.59,"high":238.35,"low":235.22,"close":236.11,"volume":613851,"rsi_14":46.27,"sma_20":239.33,"sma_60":240.7,"sma_120":235.79},{"date":"2025-10-29","open":235.98,"high":235.98,"low":229.43,"close":230.32,"volume":897873,"rsi_14":40.36,"sma_20":238.89,"sma_60":240.43,"sma_120":235.83},{"date":"2025-10-30","open":229.76,"high":236.14,"low":229.76,"close":234.41,"volume":1125585,"rsi_14":40.63,"sma_20":238.65,"sma_60":240.25,"sma_120":235.87},{"date":"2025-10-31","open":236.95,"high":248.66,"low":236.52,"close":243.15,"volume":1758013,"rsi_14":52.16,"sma_20":238.96,"sma_60":240.18,"sma_120":236.07},{"date":"2025-11-03","open":244.69,"high":245.66,"low":240.72,"close":244.41,"volume":1031012,"rsi_14":59.51,"sma_20":239.46,"sma_60":240.09,"sma_120":236.3},{"date":"2025-11-04","open":246.77,"high":248.87,"low":243.48,"close":247.72,"volume":734637,"rsi_14":59.35,"sma_20":239.93,"sma_60":240.04,"sma_120":236.6},{"date":"2025-11-05","open":248.89,"high":251.06,"low":246.66,"close":248.85,"volume":773412,"rsi_14":68.84,"sma_20":240.44,"sma_60":240.09,"sma_120":236.87},{"date":"2025-11-06","open":247.46,"high":250.43,"low":246.33,"close":250.08,"volume":540561,"rsi_14":66.89,"sma_20":241.03,"sma_60":240.21,"sma_120":237.13},{"date":"2025-11-07","open":252.66,"high":254.8,"low":250.25,"close":254.02,"volume":978534,"rsi_14":74.42,"sma_20":241.63,"sma_60":240.42,"sma_120":237.4},{"date":"2025-11-10","open":253.38,"high":257.34,"low":249.07,"close":256.51,"volume":931964,"rsi_14":83.39,"sma_20":242.41,"sma_60":240.61,"sma_120":237.68},{"date":"2025-11-11","open":259.24,"high":259.24,"low":254.37,"close":256.62,"volume":840457,"rsi_14":81.5,"sma_20":243.46,"sma_60":240.83,"sma_120":237.94},{"date":"2025-11-12","open":258.08,"high":260.31,"low":256.37,"close":258.23,"volume":666938,"rsi_14":82.56,"sma_20":244.42,"sma_60":241.08,"sma_120":238.21},{"date":"2025-11-13","open":258.34,"high":258.71,"low":256.22,"close":257.32,"volume":714784,"rsi_14":79.69,"sma_20":245.62,"sma_60":241.21,"sma_120":238.44},{"date":"2025-11-14","open":258.49,"high":259.55,"low":254.47,"close":255.73,"volume":734119,"rsi_14":77.25,"sma_20":246.55,"sma_60":241.37,"sma_120":238.67},{"date":"2025-11-17","open":255.45,"high":256.5,"low":253.0,"close":255.25,"volume":640068,"rsi_14":76.09,"sma_20":247.59,"sma_60":241.56,"sma_120":238.94},{"date":"2025-11-18","open":256.18,"high":258.46,"low":253.77,"close":256.48,"volume":800513,"rsi_14":90.72,"sma_20":248.88,"sma_60":241.72,"sma_120":239.2},{"date":"2025-11-19","open":255.98,"high":256.75,"low":249.06,"close":251.71,"volume":867451,"rsi_14":76.37,"sma_20":249.73,"sma_60":241.92,"sma_120":239.41},{"date":"2025-11-20","open":251.71,"high":253.23,"low":249.76,"close":252.73,"volume":736352,"rsi_14":69.1,"sma_20":250.63,"sma_60":242.21,"sma_120":239.61},{"date":"2025-11-21","open":253.18,"high":254.04,"low":249.05,"close":250.04,"volume":861942,"rsi_14":60.6,"sma_20":251.33,"sma_60":242.49,"sma_120":239.82},{"date":"2025-11-24","open":249.99,"high":254.06,"low":249.01,"close":251.92,"volume":1517635,"rsi_14":58.37,"sma_20":252.14,"sma_60":242.8,"sma_120":240.08},{"date":"2025-11-25","open":253.84,"high":255.11,"low":249.92,"close":254.71,"volume":598138,"rsi_14":60.95,"sma_20":253.08,"sma_60":243.23,"sma_120":240.37},{"date":"2025-11-26","open":255.57,"high":256.57,"low":253.38,"close":255.5,"volume":529351,"rsi_14":60.31,"sma_20":254.35,"sma_60":243.61,"sma_120":240.66},{"date":"2025-11-28","open":256.66,"high":258.51,"low":255.69,"close":256.26,"volume":231586,"rsi_14":53.42,"sma_20":255.42,"sma_60":244.01,"sma_120":240.99},{"date":"2025-12-01","open":256.81,"high":257.64,"low":252.86,"close":253.39,"volume":652804,"rsi_14":41.62,"sma_20":255.9,"sma_60":244.38,"sma_120":241.27},{"date":"2025-12-02","open":254.43,"high":254.7,"low":251.02,"close":252.47,"volume":584051,"rsi_14":39.72,"sma_20":256.27,"sma_60":244.72,"sma_120":241.53},{"date":"2025-12-03","open":254.01,"high":254.36,"low":250.45,"close":252.02,"volume":556557,"rsi_14":34.6,"sma_20":256.45,"sma_60":245.08,"sma_120":241.76},{"date":"2025-12-04","open":251.23,"high":253.39,"low":248.83,"close":253.04,"volume":618948,"rsi_14":38.94,"sma_20":256.63,"sma_60":245.42,"sma_120":242.01},{"date":"2025-12-05","open":253.24,"high":253.24,"low":248.74,"close":250.89,"volume":503013,"rsi_14":38.01,"sma_20":256.64,"sma_60":245.69,"sma_120":242.24},{"date":"2025-12-08","open":251.34,"high":252.87,"low":250.12,"close":251.35,"volume":706928,"rsi_14":40.02,"sma_20":256.47,"sma_60":246.01,"sma_120":242.47},{"date":"2025-12-09","open":252.37,"high":255.33,"low":250.96,"close":251.15,"volume":431295,"rsi_14":36.31,"sma_20":256.16,"sma_60":246.32,"sma_120":242.69},{"date":"2025-12-10","open":251.83,"high":251.9,"low":245.85,"close":247.22,"volume":860834,"rsi_14":37.77,"sma_20":255.65,"sma_60":246.58,"sma_120":242.88},{"date":"2025-12-11","open":248.41,"high":250.63,"low":247.7,"close":249.24,"volume":666313,"rsi_14":40.58,"sma_20":255.16,"sma_60":246.81,"sma_120":243.05},{"date":"2025-12-12","open":252.11,"high":252.64,"low":250.07,"close":251.15,"volume":776369,"rsi_14":50.97,"sma_20":254.81,"sma_60":247.12,"sma_120":243.25},{"date":"2025-12-15","open":250.94,"high":252.3,"low":242.93,"close":244.93,"volume":1160058,"rsi_14":35.08,"sma_20":254.23,"sma_60":247.35,"sma_120":243.39},{"date":"2025-12-16","open":246.33,"high":249.6,"low":245.31,"close":247.15,"volume":830607,"rsi_14":33.6,"sma_20":253.79,"sma_60":247.56,"sma_120":243.58},{"date":"2025-12-17","open":247.51,"high":251.83,"low":247.51,"close":250.4,"volume":702561,"rsi_14":39.48,"sma_20":253.45,"sma_60":247.76,"sma_120":243.77},{"date":"2025-12-18","open":249.44,"high":251.16,"low":246.48,"close":246.83,"volume":736814,"rsi_14":34.87,"sma_20":253.17,"sma_60":247.85,"sma_120":243.9},{"date":"2025-12-19","open":247.49,"high":248.69,"low":245.44,"close":245.44,"volume":1323631,"rsi_14":36.61,"sma_20":252.76,"sma_60":247.9,"sma_120":244.03},{"date":"2025-12-22","open":246.04,"high":250.95,"low":243.53,"close":249.97,"volume":655410,"rsi_14":46.24,"sma_20":252.73,"sma_60":248.04,"sma_120":244.2},{"date":"2025-12-23","open":250.08,"high":253.98,"low":249.33,"close":252.88,"volume":376445,"rsi_14":51.19,"sma_20":252.74,"sma_60":248.18,"sma_120":244.39},{"date":"2025-12-24","open":252.81,"high":254.95,"low":252.15,"close":254.07,"volume":219249,"rsi_14":51.44,"sma_20":252.67,"sma_60":248.36,"sma_120":244.57},{"date":"2025-12-26","open":254.76,"high":255.01,"low":252.81,"close":254.26,"volume":256273,"rsi_14":54.95,"sma_20":252.57,"sma_60":248.6,"sma_120":244.76},{"date":"2025-12-29","open":254.63,"high":256.17,"low":253.23,"close":254.22,"volume":312273,"rsi_14":54.27,"sma_20":252.47,"sma_60":248.85,"sma_120":244.96},{"date":"2025-12-30","open":254.8,"high":255.05,"low":252.43,"close":252.66,"volume":378390,"rsi_14":52.16,"sma_20":252.43,"sma_60":249.1,"sma_120":245.13},{"date":"2025-12-31","open":253.95,"high":253.95,"low":249.1,"close":249.15,"volume":374859,"rsi_14":52.79,"sma_20":252.26,"sma_60":249.33,"sma_120":245.26},{"date":"2026-01-02","open":249.1,"high":249.57,"low":245.5,"close":246.28,"volume":475654,"rsi_14":45.8,"sma_20":251.97,"sma_60":249.45,"sma_120":245.37},{"date":"2026-01-05","open":246.33,"high":252.92,"low":245.9,"close":250.25,"volume":613829,"rsi_14":48.79,"sma_20":251.83,"sma_60":249.63,"sma_120":245.52},{"date":"2026-01-06","open":249.33,"high":251.23,"low":246.47,"close":248.24,"volume":652297,"rsi_14":54.99,"sma_20":251.7,"sma_60":249.79,"sma_120":245.63},{"date":"2026-01-07","open":250.09,"high":257.5,"low":247.8,"close":253.27,"volume":1300729,"rsi_14":58.51,"sma_20":251.8,"sma_60":249.96,"sma_120":245.77},{"date":"2026-01-08","open":251.95,"high":260.69,"low":251.95,"close":258.61,"volume":1675737,"rsi_14":60.79,"sma_20":252.17,"sma_60":250.25,"sma_120":245.95},{"date":"2026-01-09","open":258.84,"high":260.77,"low":257.71,"close":259.02,"volume":807842,"rsi_14":67.44,"sma_20":252.77,"sma_60":250.63,"sma_120":246.16},{"date":"2026-01-12","open":258.6,"high":262.55,"low":258.19,"close":262.02,"volume":1105278,"rsi_14":72.68,"sma_20":253.41,"sma_60":251.0,"sma_120":246.35},{"date":"2026-01-13","open":261.28,"high":264.8,"low":258.84,"close":264.8,"volume":981804,"rsi_14":71.31,"sma_20":254.1,"sma_60":251.51,"sma_120":246.56},{"date":"2026-01-14","open":264.8,"high":266.87,"low":259.82,"close":266.82,"volume":688606,"rsi_14":70.56,"sma_20":255.2,"sma_60":252.0,"sma_120":246.76},{"date":"2026-01-15","open":266.97,"high":269.68,"low":265.77,"close":268.83,"volume":732048,"rsi_14":71.25,"sma_20":256.29,"sma_60":252.56,"sma_120":246.96},{"date":"2026-01-16","open":267.49,"high":274.43,"low":266.2,"close":271.53,"volume":923215,"rsi_14":73.19,"sma_20":257.36,"sma_60":253.23,"sma_120":247.22},{"date":"2026-01-20","open":271.83,"high":273.72,"low":267.31,"close":269.91,"volume":711469,"rsi_14":70.21,"sma_20":258.52,"sma_60":253.81,"sma_120":247.49},{"date":"2026-01-21","open":269.91,"high":272.58,"low":268.26,"close":271.05,"volume":727826,"rsi_14":73.95,"sma_20":259.81,"sma_60":254.4,"sma_120":247.75},{"date":"2026-01-22","open":272.38,"high":276.44,"low":272.16,"close":275.07,"volume":753813,"rsi_14":83.32,"sma_20":261.08,"sma_60":255.04,"sma_120":248.06},{"date":"2026-01-23","open":275.05,"high":275.67,"low":271.79,"close":274.35,"volume":570200,"rsi_14":88.17,"sma_20":262.16,"sma_60":255.68,"sma_120":248.29},{"date":"2026-01-26","open":275.94,"high":277.27,"low":264.06,"close":268.14,"volume":1120400,"rsi_14":72.94,"sma_20":262.87,"sma_60":256.2,"sma_120":248.45},{"date":"2026-01-27","open":267.74,"high":268.31,"low":262.47,"close":266.06,"volume":774000,"rsi_14":72.8,"sma_20":263.46,"sma_60":256.79,"sma_120":248.61},{"date":"2026-01-28","open":266.32,"high":267.01,"low":262.57,"close":262.64,"volume":565000,"rsi_14":62.51,"sma_20":263.89,"sma_60":257.26,"sma_120":248.75},{"date":"2026-01-29","open":264.36,"high":268.31,"low":262.05,"close":263.56,"volume":933100,"rsi_14":57.48,"sma_20":264.43,"sma_60":257.59,"sma_120":248.89},{"date":"2026-01-30","open":264.98,"high":264.98,"low":259.87,"close":263.1,"volume":702800,"rsi_14":56.17,"sma_20":265.14,"sma_60":257.89,"sma_120":248.99},{"date":"2026-02-02","open":265.83,"high":267.67,"low":260.46,"close":261.97,"volume":983500,"rsi_14":49.92,"sma_20":265.93,"sma_60":258.12,"sma_120":249.08},{"date":"2026-02-03","open":261.87,"high":268.01,"low":259.25,"close":266.69,"volume":1238100,"rsi_14":52.86,"sma_20":266.76,"sma_60":258.41,"sma_120":249.25},{"date":"2026-02-04","open":266.02,"high":271.73,"low":265.46,"close":269.2,"volume":1083600,"rsi_14":53.53,"sma_20":267.81,"sma_60":258.72,"sma_120":249.46},{"date":"2026-02-05","open":270.15,"high":275.3,"low":270.15,"close":273.25,"volume":1465800,"rsi_14":56.19,"sma_20":268.82,"sma_60":259.03,"sma_120":249.72},{"date":"2026-02-06","open":265.52,"high":272.88,"low":253.88,"close":271.34,"volume":1623900,"rsi_14":49.73,"sma_20":269.46,"sma_60":259.26,"sma_120":249.94},{"date":"2026-02-09","open":272.72,"high":278.81,"low":269.71,"close":278.8,"volume":1015543,"rsi_14":90.89,"sma_20":262.38,"sma_60":255.75,"sma_120":248.33},{"date":"2026-02-10","open":279.37,"high":281.44,"low":270.37,"close":272.04,"volume":894851,"rsi_14":74.92,"sma_20":263.27,"sma_60":256.34,"sma_120":248.52},{"date":"2026-02-11","open":271.47,"high":271.47,"low":265.61,"close":266.66,"volume":690657,"rsi_14":71.09,"sma_20":263.93,"sma_60":256.95,"sma_120":248.69},{"date":"2026-02-12","open":268.75,"high":272.38,"low":265.52,"close":268.6,"volume":743669,"rsi_14":68.46,"sma_20":264.65,"sma_60":257.51,"sma_120":248.88},{"date":"2026-02-13","open":270.13,"high":273.08,"low":268.92,"close":273.08,"volume":850350,"rsi_14":67.79,"sma_20":265.68,"sma_60":258.0,"sma_120":249.09},{"date":"2026-02-17","open":274.38,"high":283.59,"low":274.38,"close":282.1,"volume":1303063,"rsi_14":73.48,"sma_20":267.34,"sma_60":258.63,"sma_120":249.36},{"date":"2026-02-18","open":282.89,"high":284.58,"low":280.42,"close":283.28,"volume":781300,"rsi_14":70.41,"sma_20":272.58,"sma_60":261.42,"sma_120":251.67},{"date":"2026-02-19","open":282.91,"high":285.43,"low":280.01,"close":284.06,"volume":550600,"rsi_14":70.32,"sma_20":273.24,"sma_60":261.94,"sma_120":252.07},{"date":"2026-02-20","open":282.32,"high":286.55,"low":280.66,"close":286.55,"volume":568694,"rsi_14":72.35,"sma_20":273.82,"sma_60":262.54,"sma_120":252.52},{"date":"2026-02-23","open":287.5,"high":291.41,"low":286.42,"close":287.97,"volume":1012100,"rsi_14":74.64,"sma_20":274.5,"sma_60":263.13,"sma_120":252.97},{"date":"2026-02-24","open":290.24,"high":291.7,"low":286.08,"close":290.78,"volume":566645,"rsi_14":75.1,"sma_20":271.44,"sma_60":259.97,"sma_120":250.03},{"date":"2026-02-25","open":291.97,"high":293.47,"low":287.1,"close":289.12,"volume":955657,"rsi_14":70.34,"sma_20":273.46,"sma_60":260.6,"sma_120":250.4},{"date":"2026-02-26","open":290.45,"high":292.78,"low":286.43,"close":290.14,"volume":586798,"rsi_14":70.06,"sma_20":275.31,"sma_60":261.19,"sma_120":250.81},{"date":"2026-02-27","open":290.14,"high":301.6,"low":290.14,"close":298.22,"volume":1352874,"rsi_14":72.82,"sma_20":277.3,"sma_60":261.87,"sma_120":251.24},{"date":"2026-03-02","open":300.17,"high":304.23,"low":296.0,"close":296.0,"volume":1139541,"rsi_14":71.73,"sma_20":279.09,"sma_60":262.5,"sma_120":251.67},{"date":"2026-03-03","open":297.24,"high":303.95,"low":293.7,"close":302.91,"volume":1054771,"rsi_14":74.11,"sma_20":281.09,"sma_60":263.22,"sma_120":252.15},{"date":"2026-03-04","open":300.82,"high":301.49,"low":297.06,"close":299.12,"volume":986766,"rsi_14":68.07,"sma_20":282.76,"sma_60":263.89,"sma_120":252.55},{"date":"2026-03-05","open":299.57,"high":300.7,"low":292.2,"close":296.0,"volume":735612,"rsi_14":62.75,"sma_20":284.17,"sma_60":264.54,"sma_120":252.95},{"date":"2026-03-06","open":297.8,"high":300.46,"low":294.88,"close":299.76,"volume":759130,"rsi_14":72.5,"sma_20":285.65,"sma_60":265.26,"sma_120":253.41},{"date":"2026-03-09","open":300.55,"high":301.87,"low":296.3,"close":297.7,"volume":994122,"rsi_14":75.47,"sma_20":286.96,"sma_60":265.92,"sma_120":253.82},{"date":"2026-03-10","open":296.04,"high":296.04,"low":277.35,"close":284.09,"volume":1684656,"rsi_14":60.86,"sma_20":287.66,"sma_60":266.45,"sma_120":254.18},{"date":"2026-03-11","open":282.27,"high":287.43,"low":281.69,"close":282.58,"volume":1292422,"rsi_14":56.59,"sma_20":288.21,"sma_60":266.93,"sma_120":254.57},{"date":"2026-03-12","open":281.99,"high":288.88,"low":280.24,"close":288.8,"volume":1100713,"rsi_14":54.6,"sma_20":288.86,"sma_60":267.55,"sma_120":255.02},{"date":"2026-03-13","open":290.54,"high":292.39,"low":287.53,"close":288.45,"volume":820198,"rsi_14":51.01,"sma_20":289.31,"sma_60":268.14,"sma_120":255.47},{"date":"2026-03-16","open":286.8,"high":292.3,"low":285.76,"close":290.32,"volume":1024018,"rsi_14":48.64,"sma_20":290.22,"sma_60":268.72,"sma_120":255.97},{"date":"2026-03-17","open":293.4,"high":295.61,"low":290.85,"close":291.42,"volume":737539,"rsi_14":52.47,"sma_20":291.42,"sma_60":269.3,"sma_120":256.45},{"date":"2026-03-18","open":294.95,"high":294.95,"low":285.53,"close":285.53,"volume":696047,"rsi_14":45.75,"sma_20":292.22,"sma_60":269.78,"sma_120":256.89},{"date":"2026-03-19","open":284.41,"high":286.03,"low":280.52,"close":282.99,"volume":612487,"rsi_14":36.21,"sma_20":292.68,"sma_60":270.26,"sma_120":257.32},{"date":"2026-03-20","open":284.2,"high":285.31,"low":281.06,"close":282.53,"volume":985792,"rsi_14":37.59,"sma_20":292.67,"sma_60":270.76,"sma_120":257.74},{"date":"2026-03-23","open":282.71,"high":284.49,"low":278.43,"close":279.22,"volume":1050493,"rsi_14":27.05,"sma_20":292.28,"sma_60":271.2,"sma_120":258.14},{"date":"2026-03-24","open":280.09,"high":281.72,"low":277.78,"close":281.67,"volume":671048,"rsi_14":32.57,"sma_20":291.75,"sma_60":271.67,"sma_120":258.54},{"date":"2026-03-25","open":281.3,"high":283.19,"low":275.58,"close":275.65,"volume":990120,"rsi_14":30.83,"sma_20":291.07,"sma_60":272.08,"sma_120":258.88},{"date":"2026-03-26","open":278.99,"high":280.53,"low":276.8,"close":278.39,"volume":824384,"rsi_14":29.51,"sma_20":290.48,"sma_60":272.52,"sma_120":259.26},{"date":"2026-03-27","open":281.16,"high":282.22,"low":270.79,"close":271.63,"volume":836582,"rsi_14":26.35,"sma_20":289.12,"sma_60":272.85,"sma_120":259.59},{"date":"2026-03-30","open":273.11,"high":281.15,"low":273.11,"close":280.89,"volume":678310,"rsi_14":45.93,"sma_20":288.33,"sma_60":273.41,"sma_120":259.99},{"date":"2026-03-31","open":281.25,"high":282.51,"low":276.89,"close":279.66,"volume":678484,"rsi_14":46.9,"sma_20":287.2,"sma_60":273.91,"sma_120":260.36},{"date":"2026-04-01","open":278.64,"high":282.1,"low":277.38,"close":278.89,"volume":855024,"rsi_14":38.32,"sma_20":286.18,"sma_60":274.36,"sma_120":260.74},{"date":"2026-04-02","open":280.53,"high":288.84,"low":278.76,"close":288.5,"volume":738643,"rsi_14":50.08,"sma_20":285.87,"sma_60":275.08,"sma_120":261.22},{"date":"2026-04-06","open":286.81,"high":295.22,"low":286.81,"close":294.58,"volume":596632,"rsi_14":53.41,"sma_20":285.59,"sma_60":275.86,"sma_120":261.71},{"date":"2026-04-07","open":296.04,"high":300.64,"low":293.82,"close":294.16,"volume":683944,"rsi_14":53.65,"sma_20":285.52,"sma_60":276.59,"sma_120":262.17},{"date":"2026-04-08","open":288.92,"high":295.76,"low":282.94,"close":295.46,"volume":842174,"rsi_14":58.76,"sma_20":285.96,"sma_60":277.39,"sma_120":262.62},{"date":"2026-04-09","open":297.18,"high":298.15,"low":291.56,"close":293.34,"volume":770987,"rsi_14":60.13,"sma_20":286.55,"sma_60":278.19,"sma_120":263.04},{"date":"2026-04-10","open":293.52,"high":296.13,"low":292.18,"close":294.47,"volume":705028,"rsi_14":61.14,"sma_20":286.82,"sma_60":278.92,"sma_120":263.48},{"date":"2026-04-13","open":294.17,"high":299.59,"low":293.74,"close":298.8,"volume":695269,"rsi_14":68.35,"sma_20":287.37,"sma_60":279.68,"sma_120":263.93},{"date":"2026-04-14","open":298.82,"high":300.95,"low":293.41,"close":299.24,"volume":688919,"rsi_14":67.06,"sma_20":287.81,"sma_60":280.43,"sma_120":264.39},{"date":"2026-04-15","open":301.88,"high":304.14,"low":299.24,"close":303.46,"volume":537592,"rsi_14":77.53,"sma_20":288.39,"sma_60":281.24,"sma_120":264.92},{"date":"2026-04-16","open":301.21,"high":308.32,"low":300.89,"close":307.83,"volume":790757,"rsi_14":78.24,"sma_20":289.51,"sma_60":282.13,"sma_120":265.49},{"date":"2026-04-17","open":305.46,"high":307.16,"low":297.93,"close":298.44,"volume":1555679,"rsi_14":74.87,"sma_20":290.31,"sma_60":282.88,"sma_120":265.99},{"date":"2026-04-20","open":299.4,"high":305.74,"low":298.41,"close":302.88,"volume":1251944,"rsi_14":72.47,"sma_20":291.35,"sma_60":283.77,"sma_120":266.55},{"date":"2026-04-21","open":301.22,"high":303.87,"low":297.51,"close":297.75,"volume":972176,"rsi_14":67.01,"sma_20":292.26,"sma_60":284.63,"sma_120":267.04},{"date":"2026-04-22","open":299.02,"high":300.46,"low":292.21,"close":295.96,"volume":935365,"rsi_14":66.36,"sma_20":293.0,"sma_60":285.38,"sma_120":267.51},{"date":"2026-04-23","open":297.91,"high":301.53,"low":295.96,"close":298.62,"volume":610048,"rsi_14":60.75,"sma_20":294.13,"sma_60":286.22,"sma_120":268.0},{"date":"2026-04-24","open":297.31,"high":302.77,"low":296.16,"close":302.29,"volume":662891,"rsi_14":58.14,"sma_20":295.3,"sma_60":287.03,"sma_120":268.5},{"date":"2026-04-27","open":302.47,"high":302.98,"low":296.69,"close":296.95,"volume":740527,"rsi_14":52.81,"sma_20":296.59,"sma_60":287.66,"sma_120":268.95},{"date":"2026-04-28","open":300.71,"high":303.53,"low":299.66,"close":302.12,"volume":666010,"rsi_14":56.35,"sma_20":297.67,"sma_60":288.37,"sma_120":269.5},{"date":"2026-04-29","open":303.9,"high":305.95,"low":301.83,"close":304.07,"volume":688681,"rsi_14":60.1,"sma_20":298.9,"sma_60":289.07,"sma_120":270.03},{"date":"2026-04-30","open":303.58,"high":306.36,"low":297.39,"close":298.59,"volume":889278,"rsi_14":53.94,"sma_20":299.9,"sma_60":289.63,"sma_120":270.57},{"date":"2026-05-01","open":312.8,"high":328.14,"low":312.8,"close":325.32,"volume":1567558,"rsi_14":66.63,"sma_20":301.75,"sma_60":290.6,"sma_120":271.3},{"date":"2026-05-04","open":323.3,"high":338.83,"low":323.3,"close":337.21,"volume":1233493,"rsi_14":70.68,"sma_20":303.88,"sma_60":291.73,"sma_120":272.14},{"date":"2026-05-05","open":337.39,"high":344.74,"low":336.97,"close":342.26,"volume":1003622,"rsi_14":70.68,"sma_20":306.26,"sma_60":292.89,"sma_120":273.06},{"date":"2026-05-06","open":336.48,"high":344.27,"low":332.7,"close":344.27,"volume":1027328,"rsi_14":69.56,"sma_20":308.66,"sma_60":294.11,"sma_120":273.96},{"date":"2026-05-07","open":340.42,"high":341.9,"low":331.87,"close":336.96,"volume":1030975,"rsi_14":71.74,"sma_20":310.93,"sma_60":295.22,"sma_120":274.81},{"date":"2026-05-08","open":336.51,"high":347.64,"low":334.05,"close":346.82,"volume":806593,"rsi_14":73.24,"sma_20":313.54,"sma_60":296.41,"sma_120":275.73},{"date":"2026-05-11","open":344.12,"high":348.73,"low":337.84,"close":348.73,"volume":1476612,"rsi_14":77.99,"sma_20":316.06,"sma_60":297.57,"sma_120":276.66},{"date":"2026-05-12","open":348.25,"high":354.1,"low":345.71,"close":354.02,"volume":1092904,"rsi_14":80.7,"sma_20":318.8,"sma_60":298.94,"sma_120":277.64},{"date":"2026-05-13","open":352.88,"high":366.07,"low":351.05,"close":364.86,"volume":894639,"rsi_14":82.34,"sma_20":321.92,"sma_60":300.57,"sma_120":278.76},{"date":"2026-05-14","open":364.88,"high":365.53,"low":356.11,"close":356.88,"volume":734238,"rsi_14":75.78,"sma_20":324.39,"sma_60":302.04,"sma_120":279.78},{"date":"2026-05-15","open":360.21,"high":362.63,"low":355.63,"close":361.2,"volume":1104224,"rsi_14":80.14,"sma_20":327.47,"sma_60":303.48,"sma_120":280.74},{"date":"2026-05-18","open":356.3,"high":368.47,"low":356.3,"close":364.45,"volume":646157,"rsi_14":80.14,"sma_20":330.66,"sma_60":304.88,"sma_120":281.75},{"date":"2026-05-19","open":365.95,"high":369.32,"low":360.94,"close":361.15,"volume":986770,"rsi_14":77.16,"sma_20":333.81,"sma_60":306.11,"sma_120":282.69},{"date":"2026-05-20","open":363.41,"high":367.46,"low":358.69,"close":359.11,"volume":956603,"rsi_14":79.92,"sma_20":336.99,"sma_60":307.23,"sma_120":283.6},{"date":"2026-05-21","open":358.12,"high":362.11,"low":349.45,"close":350.18,"volume":1031622,"rsi_14":64.94,"sma_20":339.58,"sma_60":308.26,"sma_120":284.43},{"date":"2026-05-22","open":349.93,"high":359.47,"low":348.48,"close":355.56,"volume":492877,"rsi_14":61.95,"sma_20":342.26,"sma_60":309.34,"sma_120":285.27},{"date":"2026-05-26","open":355.0,"high":356.19,"low":350.24,"close":352.72,"volume":737020,"rsi_14":57.1,"sma_20":345.06,"sma_60":310.26,"sma_120":286.06},{"date":"2026-05-27","open":352.83,"high":354.22,"low":345.51,"close":345.95,"volume":907268,"rsi_14":51.31,"sma_20":347.27,"sma_60":311.1,"sma_120":286.8},{"date":"2026-05-28","open":347.17,"high":348.2,"low":341.08,"close":342.52,"volume":756114,"rsi_14":53.55,"sma_20":349.18,"sma_60":311.76,"sma_120":287.49},{"date":"2026-05-29","open":344.08,"high":346.25,"low":326.75,"close":332.61,"volume":2573687,"rsi_14":40.1,"sma_20":350.84,"sma_60":312.31,"sma_120":288.1},{"date":"2026-06-01","open":327.6,"high":329.49,"low":299.64,"close":300.13,"volume":2829551,"rsi_14":27.17,"sma_20":349.58,"sma_60":312.39,"sma_120":288.46},{"date":"2026-06-02","open":296.83,"high":298.15,"low":269.19,"close":274.8,"volume":5000143,"rsi_14":18.64,"sma_20":346.38,"sma_60":311.95,"sma_120":288.61},{"date":"2026-06-03","open":272.22,"high":289.99,"low":272.07,"close":284.29,"volume":2414633,"rsi_14":17.78,"sma_20":343.45,"sma_60":311.73,"sma_120":288.82},{"date":"2026-06-04","open":284.67,"high":288.06,"low":281.69,"close":285.21,"volume":1708994,"rsi_14":19.47,"sma_20":340.44,"sma_60":311.73,"sma_120":289.09},{"date":"2026-06-05","open":281.57,"high":287.19,"low":278.59,"close":281.1,"volume":1520134,"rsi_14":15.97,"sma_20":337.6,"sma_60":311.69,"sma_120":289.31},{"date":"2026-06-08","open":279.53,"high":280.83,"low":273.24,"close":279.52,"volume":1566685,"rsi_14":13.47,"sma_20":334.2,"sma_60":311.53,"sma_120":289.54},{"date":"2026-06-09","open":279.2,"high":290.73,"low":275.3,"close":289.77,"volume":1793235,"rsi_14":20.83,"sma_20":331.2,"sma_60":311.54,"sma_120":289.84},{"date":"2026-06-10","open":289.48,"high":301.13,"low":281.27,"close":300.22,"volume":1401207,"rsi_14":27.48,"sma_20":328.47,"sma_60":311.69,"sma_120":290.21},{"date":"2026-06-11","open":298.78,"high":305.32,"low":292.67,"close":295.05,"volume":1245679,"rsi_14":28.2,"sma_20":324.9,"sma_60":311.74,"sma_120":290.52},{"date":"2026-06-12","open":294.42,"high":297.45,"low":289.82,"close":294.07,"volume":1159733,"rsi_14":25.03,"sma_20":321.75,"sma_60":311.88,"sma_120":290.83},{"date":"2026-06-15","open":289.37,"high":299.49,"low":288.37,"close":292.07,"volume":1570680,"rsi_14":25.22,"sma_20":318.25,"sma_60":312.02,"sma_120":291.14},{"date":"2026-06-16","open":292.08,"high":294.48,"low":263.75,"close":264.48,"volume":2743134,"rsi_14":21.61,"sma_20":313.21,"sma_60":311.72,"sma_120":291.24},{"date":"2026-06-17","open":264.24,"high":264.37,"low":247.85,"close":253.96,"volume":4216923,"rsi_14":20.65,"sma_20":307.82,"sma_60":311.29,"sma_120":291.25},{"date":"2026-06-18","open":256.7,"high":258.39,"low":246.26,"close":248.39,"volume":3051581,"rsi_14":21.24,"sma_20":302.18,"sma_60":310.71,"sma_120":291.19},{"date":"2026-06-22","open":250.68,"high":258.13,"low":247.0,"close":255.25,"volume":2369205,"rsi_14":31.24,"sma_20":297.37,"sma_60":310.35,"sma_120":291.21},{"date":"2026-06-23","open":254.49,"high":263.84,"low":253.51,"close":256.68,"volume":1500934,"rsi_14":40.35,"sma_20":292.36,"sma_60":309.98,"sma_120":291.25},{"date":"2026-06-24","open":256.8,"high":263.36,"low":248.63,"close":248.88,"volume":2121776,"rsi_14":31.9,"sma_20":287.22,"sma_60":309.62,"sma_120":291.24},{"date":"2026-06-25","open":252.76,"high":253.6,"low":241.35,"close":244.28,"volume":1824615,"rsi_14":29.28,"sma_20":282.0,"sma_60":308.97,"sma_120":291.19},{"date":"2026-06-26","open":241.48,"high":245.21,"low":240.54,"close":241.52,"volume":1741607,"rsi_14":29.52,"sma_20":276.87,"sma_60":308.31,"sma_120":291.11},{"date":"2026-06-29","open":239.31,"high":245.55,"low":226.5,"close":230.85,"volume":1948803,"rsi_14":27.11,"sma_20":271.79,"sma_60":307.51,"sma_120":290.93},{"date":"2026-06-30","open":228.61,"high":242.29,"low":228.35,"close":241.98,"volume":2108821,"rsi_14":27.31,"sma_20":268.85,"sma_60":306.71,"sma_120":290.9},{"date":"2026-07-01","open":240.8,"high":251.03,"low":240.31,"close":247.01,"volume":1246916,"rsi_14":24.3,"sma_20":267.52,"sma_60":305.93,"sma_120":290.9},{"date":"2026-07-02","open":248.97,"high":253.49,"low":248.11,"close":248.28,"volume":1367345,"rsi_14":26.27,"sma_20":265.69,"sma_60":305.14,"sma_120":290.87},{"date":"2026-07-06","open":248.6,"high":252.48,"low":241.33,"close":244.38,"volume":1317544,"rsi_14":25.42,"sma_20":263.64,"sma_60":304.28,"sma_120":290.83},{"date":"2026-07-07","open":243.65,"high":260.07,"low":243.65,"close":257.9,"volume":1590322,"rsi_14":34.98,"sma_20":262.49,"sma_60":303.68,"sma_120":290.93},{"date":"2026-07-08","open":256.43,"high":270.58,"low":253.88,"close":264.22,"volume":1545339,"rsi_14":49.54,"sma_20":261.68,"sma_60":303.15,"sma_120":291.03},{"date":"2026-07-09","open":263.65,"high":267.78,"low":257.6,"close":267.08,"volume":1048133,"rsi_14":57.74,"sma_20":260.56,"sma_60":302.61,"sma_120":291.15},{"date":"2026-07-10","open":269.92,"high":270.0,"low":262.64,"close":267.3,"volume":812569,"rsi_14":62.06,"sma_20":258.92,"sma_60":302.07,"sma_120":291.25},{"date":"2026-07-13","open":266.97,"high":279.96,"low":266.24,"close":276.34,"volume":1465025,"rsi_14":62.87,"sma_20":257.96,"sma_60":301.6,"sma_120":291.42},{"date":"2026-07-14","open":273.8,"high":278.73,"low":270.43,"close":274.19,"volume":824496,"rsi_14":60.8,"sma_20":256.99,"sma_60":301.04,"sma_120":291.58},{"date":"2026-07-15","open":275.68,"high":277.7,"low":272.33,"close":276.32,"volume":936337,"rsi_14":68.08,"sma_20":256.19,"sma_60":300.65,"sma_120":291.77},{"date":"2026-07-16","open":276.88,"high":282.05,"low":274.15,"close":277.1,"volume":1080010,"rsi_14":72.62,"sma_20":256.8,"sma_60":300.2,"sma_120":291.99},{"date":"2026-07-17","open":277.78,"high":283.19,"low":271.81,"close":272.63,"volume":1716587,"rsi_14":71.17,"sma_20":257.77,"sma_60":299.78,"sma_120":292.2},{"date":"2026-07-20","open":273.17,"high":278.56,"low":269.44,"close":277.42,"volume":849663,"rsi_14":84.39,"sma_20":259.21,"sma_60":299.46,"sma_120":292.42},{"date":"2026-07-21","open":277.66,"high":279.51,"low":272.12,"close":273.62,"volume":872896,"rsi_14":75.85,"sma_20":260.13,"sma_60":299.03,"sma_120":292.62},{"date":"2026-07-22","open":275.52,"high":290.2,"low":274.21,"close":281.0,"volume":1129666,"rsi_14":77.22,"sma_20":261.37,"sma_60":298.67,"sma_120":292.85},{"date":"2026-07-23","open":279.67,"high":290.34,"low":277.21,"close":284.05,"volume":980323,"rsi_14":77.82,"sma_20":263.13,"sma_60":298.44,"sma_120":293.05},{"date":"2026-07-24","open":284.27,"high":285.43,"low":280.54,"close":284.26,"volume":646578,"rsi_14":83.07,"sma_20":265.17,"sma_60":298.14,"sma_120":293.26},{"date":"2026-07-27","open":284.52,"high":289.49,"low":276.26,"close":288.04,"volume":990177,"rsi_14":79.56,"sma_20":267.46,"sma_60":297.85,"sma_120":293.46},{"date":"2026-07-28","open":286.77,"high":298.51,"low":286.77,"close":296.54,"volume":1136783,"rsi_14":80.54,"sma_20":270.77,"sma_60":297.81,"sma_120":293.72},{"date":"2026-07-29","open":295.54,"high":307.96,"low":293.75,"close":306.93,"volume":1383350,"rsi_14":82.73,"sma_20":273.99,"sma_60":297.48,"sma_120":294.03},{"date":"2026-07-30","open":302.06,"high":306.08,"low":295.67,"close":295.67,"volume":1635055,"rsi_14":70.99,"sma_20":276.51,"sma_60":296.8,"sma_120":294.26},{"date":"2026-07-31","open":286.72,"high":310.17,"low":286.72,"close":309.34,"volume":1697197,"rsi_14":71.54,"sma_20":279.5,"sma_60":296.21,"sma_120":294.56},{"date":"2026-08-03","open":301.67,"high":309.86,"low":291.63,"close":296.98,"volume":1063969,"rsi_14":63.76,"sma_20":282.19,"sma_60":295.43,"sma_120":295.04},{"date":"2026-08-04","open":292.52,"high":296.19,"low":287.18,"close":287.6,"volume":950266,"rsi_14":55.99,"sma_20":283.64,"sma_60":294.58,"sma_120":295.15},{"date":"2026-08-05","open":287.48,"high":290.02,"low":283.7,"close":283.95,"volume":935286,"rsi_14":53.49,"sma_20":284.63,"sma_60":293.51,"sma_120":295.28},{"date":"2026-08-06","open":289.4,"high":290.07,"low":283.54,"close":288.34,"volume":931611,"rsi_14":58.13,"sma_20":285.7,"sma_60":292.49,"sma_120":295.43},{"date":"2026-08-07","open":283.61,"high":289.93,"low":283.61,"close":285.76,"volume":755968,"rsi_14":54.0,"sma_20":286.59,"sma_60":291.33,"sma_120":295.52},{"date":"2026-08-10","open":287.24,"high":292.29,"low":283.52,"close":284.21,"volume":755369,"rsi_14":55.74,"sma_20":287.02,"sma_60":289.98,"sma_120":295.54},{"date":"2026-08-11","open":283.14,"high":286.24,"low":279.25,"close":281.92,"volume":776059},{"date":"2026-08-12","open":278.15,"high":290.15,"low":278.15,"close":290.15,"volume":814177,"rsi_14":53.31,"sma_20":288.1,"sma_60":287.51,"sma_120":295.55},{"date":"2026-08-13","open":290.0,"high":294.02,"low":289.62,"close":292.24,"volume":667792,"rsi_14":54.24,"sma_20":288.86,"sma_60":286.29,"sma_120":295.59},{"date":"2026-08-14","open":296.03,"high":296.07,"low":291.51,"close":295.29,"volume":362627,"rsi_14":53.88,"sma_20":289.99,"sma_60":285.18,"sma_120":295.64},{"date":"2026-08-17","open":292.43,"high":296.82,"low":290.02,"close":294.16,"volume":523802,"rsi_14":48.62,"sma_20":290.83,"sma_60":284.08,"sma_120":295.65},{"date":"2026-08-18","open":297.68,"high":300.03,"low":289.89,"close":290.16,"volume":660131,"rsi_14":39.47,"sma_20":291.66,"sma_60":283.06,"sma_120":295.66},{"date":"2026-08-19","open":292.41,"high":294.91,"low":272.57,"close":279.95,"volume":1861822,"rsi_14":40.0,"sma_20":291.61,"sma_60":281.79,"sma_120":295.56},{"date":"2026-08-20","open":281.58,"high":296.35,"low":279.96,"close":293.27,"volume":1446891},{"date":"2026-08-21","open":296.39,"high":301.9,"low":294.35,"close":299.88,"volume":1242375,"rsi_14":52.0,"sma_20":292.86,"sma_60":280.0,"sma_120":295.54},{"date":"2026-08-24","open":303.75,"high":308.94,"low":299.7,"close":307.21,"volume":1327697},{"date":"2026-08-25","open":306.19,"high":310.11,"low":301.64,"close":307.94,"volume":789475,"rsi_14":67.76,"sma_20":294.39,"sma_60":278.98,"sma_120":295.65},{"date":"2026-08-26","open":308.42,"high":312.59,"low":307.1,"close":311.3,"volume":727296},{"date":"2026-08-27","open":311.45,"high":316.83,"low":310.05,"close":313.05,"volume":836536,"rsi_14":70.78,"sma_20":295.48,"sma_60":279.81,"sma_120":295.88},{"date":"2026-08-28","open":314.1,"high":315.91,"low":306.53,"close":309.56,"volume":953959,"rsi_14":68.76,"sma_20":295.49,"sma_60":280.23,"sma_120":295.98},{"date":"2026-08-31","open":309.0,"high":310.08,"low":299.14,"close":300.2,"volume":2110107,"rsi_14":61.53,"sma_20":295.61,"sma_60":280.47,"sma_120":296.1},{"date":"2026-09-01","open":296.99,"high":309.18,"low":296.99,"close":307.62,"volume":744171},{"date":"2026-09-02","open":305.05,"high":306.29,"low":288.31,"close":294.12,"volume":1182113,"rsi_14":50.6,"sma_20":297.04,"sma_60":281.13,"sma_120":296.33},{"date":"2026-09-03","open":296.0,"high":300.62,"low":290.08,"close":298.5,"volume":1132747,"rsi_14":51.35,"sma_20":297.5,"sma_60":281.26,"sma_120":296.4},{"date":"2026-09-04","open":293.5,"high":301.82,"low":293.5,"close":298.38,"volume":779818,"rsi_14":51.95,"sma_20":298.09,"sma_60":281.21,"sma_120":296.45},{"date":"2026-09-08","open":294.48,"high":296.42,"low":290.19,"close":293.33,"volume":897250},{"date":"2026-09-09","open":291.44,"high":297.98,"low":287.8,"close":291.87,"volume":1023748,"rsi_14":57.11,"sma_20":298.97,"sma_60":281.12,"sma_120":296.5},{"date":"2026-09-10","open":290.99,"high":295.9,"low":283.38,"close":287.49,"volume":865584,"rsi_14":45.26,"sma_20":298.79,"sma_60":281.03,"sma_120":296.52},{"date":"2026-09-11","open":290.99,"high":290.99,"low":279.89,"close":281.04,"volume":750489,"rsi_14":35.87,"sma_20":298.19,"sma_60":281.29,"sma_120":296.5},{"date":"2026-09-14","open":285.04,"high":287.17,"low":282.12,"close":284.5,"volume":868376},{"date":"2026-09-15","open":281.31,"high":282.71,"low":270.05,"close":270.44,"volume":1068039,"rsi_14":25.81,"sma_20":296.39,"sma_60":282.15,"sma_120":296.43},{"date":"2026-09-16","open":268.48,"high":276.2,"low":266.14,"close":270.43,"volume":1151203,"rsi_14":22.45,"sma_20":295.35,"sma_60":282.39,"sma_120":296.37},{"date":"2026-09-17","open":267.2,"high":268.41,"low":264.91,"close":266.67,"volume":730646},{"date":"2026-09-18","open":270.13,"high":273.82,"low":265.17,"close":272.86,"volume":1874808,"rsi_14":26.65,"sma_20":293.58,"sma_60":282.93,"sma_120":296.26},{"date":"2026-09-21","open":271.38,"high":275.76,"low":268.65,"close":271.43,"volume":1028569,"rsi_14":29.93,"sma_20":292.12,"sma_60":283.37,"sma_120":296.17},{"date":"2026-09-22","open":269.81,"high":272.29,"low":264.73,"close":266.83,"volume":977850},{"date":"2026-09-23","open":265.25,"high":273.34,"low":265.25,"close":268.87,"volume":830283,"rsi_14":28.0,"sma_20":288.06,"sma_60":284.4,"sma_120":295.96},{"date":"2026-09-24","open":268.87,"high":270.53,"low":265.76,"close":267.57,"volume":535288,"rsi_14":21.52,"sma_20":285.83,"sma_60":284.82,"sma_120":295.77},{"date":"2026-09-25","open":265.19,"high":268.0,"low":253.45,"close":258.03,"volume":1314731,"rsi_14":18.34,"sma_20":283.03,"sma_60":284.99,"sma_120":295.45},{"date":"2026-09-28","open":257.75,"high":258.5,"low":252.82,"close":253.26,"volume":826506,"rsi_14":18.42,"sma_20":280.17,"sma_60":285.06,"sma_120":295.1},{"date":"2026-09-29","open":279.54,"high":282.0,"low":259.36,"close":261.75,"volume":2569744},{"date":"2026-09-30","open":263.12,"high":278.34,"low":263.11,"close":275.29,"volume":2288200,"rsi_14":42.17,"sma_20":276.62,"sma_60":285.61,"sma_120":294.64},{"date":"2026-10-01","open":273.94,"high":283.54,"low":273.94,"close":277.19,"volume":1467637,"rsi_14":47.44,"sma_20":275.79,"sma_60":285.82,"sma_120":294.49},{"date":"2026-10-02","open":278.93,"high":280.33,"low":269.54,"close":271.26,"volume":1152031,"rsi_14":41.46,"sma_20":274.42,"sma_60":285.87,"sma_120":294.25},{"date":"2026-10-05","open":278.35,"high":281.51,"low":266.32,"close":277.47,"volume":1363286,"rsi_14":55.04,"sma_20":273.38,"sma_60":286.03,"sma_120":294.05},{"date":"2026-10-06","open":276.88,"high":281.38,"low":271.6,"close":278.2,"volume":854515,"rsi_14":55.52,"sma_20":272.62,"sma_60":286.05,"sma_120":293.83},{"date":"2026-10-07","open":275.85,"high":283.12,"low":275.19,"close":281.57,"volume":838445},{"date":"2026-10-08","open":280.17,"high":298.0,"low":278.81,"close":294.08,"volume":1895563,"rsi_14":64.13,"sma_20":272.46,"sma_60":286.45,"sma_120":293.55},{"date":"2026-10-09","open":301.5,"high":307.84,"low":298.02,"close":304.16,"volume":1443222,"rsi_14":69.25,"sma_20":273.59,"sma_60":286.88,"sma_120":293.55},{"date":"2026-10-12","open":308.34,"high":310.99,"low":296.98,"close":297.38,"volume":1589948,"rsi_14":67.99,"sma_20":274.27,"sma_60":287.29,"sma_120":293.54},{"date":"2026-10-13","open":301.33,"high":301.47,"low":292.25,"close":292.25,"volume":1153469,"rsi_14":63.16,"sma_20":275.34,"sma_60":287.52,"sma_120":293.49},{"date":"2026-10-14","open":293.84,"high":306.43,"low":293.84,"close":300.47,"volume":1260350,"rsi_14":67.1,"sma_20":276.86,"sma_60":287.96,"sma_120":293.49},{"date":"2026-10-15","open":302.88,"high":310.15,"low":301.0,"close":308.09,"volume":1246374,"rsi_14":76.45,"sma_20":278.94,"sma_60":288.4,"sma_120":293.53},{"date":"2026-10-16","open":310.02,"high":315.56,"low":306.65,"close":314.98,"volume":1156322,"rsi_14":81.71,"sma_20":281.01,"sma_60":288.89,"sma_120":293.66},{"date":"2026-10-19","open":311.65,"high":311.98,"low":303.54,"close":306.47,"volume":942276,"rsi_14":73.5,"sma_20":282.79,"sma_60":289.26,"sma_120":293.69},{"date":"2026-10-20","open":308.41,"high":317.45,"low":306.47,"close":315.0,"volume":1435417,"rsi_14":71.65,"sma_20":285.19,"sma_60":289.69,"sma_120":293.77},{"date":"2026-10-21","open":315.0,"high":320.0,"low":312.34,"close":318.82,"volume":1064003,"rsi_14":72.2,"sma_20":287.69,"sma_60":290.04,"sma_120":293.93},{"date":"2026-10-22","open":321.39,"high":330.55,"low":320.0,"close":327.72,"volume":954144,"rsi_14":79.17,"sma_20":290.71,"sma_60":290.38,"sma_120":293.93}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":12.99,"pbr":6.38,"per":25.23,"roa":3.33,"roe":6.28,"grade":"C","comment":"PER 25.28배, ROE 6.28%","revenue":5061300000.0,"analysis":"PER 25.3배입니다. ROE 6.3%입니다. 시가총액 343.74억. 매출 50.61억, 영업이익 17.81억.","eps_basis":"TTM","debt_ratio":0.2764584592413523,"market_cap":34297208880,"net_income":1353100000.0,"total_debt":1555300000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":50.71,"total_assets":10609300000.0,"total_equity":5625800000.0,"profit_margin":26.73,"revenue_basis":"TTM","dividend_yield":1.1,"net_income_basis":"TTM","operating_income":1780700000.0,"operating_margin":35.18,"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 79 과매수 구간"],"backtest_top3":[],"current_price":327.72,"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":64.33},{"date":"2016-10-25","close":63.92},{"date":"2016-10-26","close":63.51},{"date":"2016-10-27","close":62.16},{"date":"2016-10-28","close":63.24},{"date":"2016-10-31","close":63.21},{"date":"2016-11-01","close":63.11},{"date":"2016-11-02","close":62.9},{"date":"2016-11-03","close":62.99},{"date":"2016-11-04","close":63.4},{"date":"2016-11-07","close":63.7},{"date":"2016-11-08","close":63.59},{"date":"2016-11-09","close":66.19},{"date":"2016-11-10","close":67.64},{"date":"2016-11-11","close":67.94},{"date":"2016-11-14","close":68.77},{"date":"2016-11-15","close":68.53},{"date":"2016-11-16","close":68.6},{"date":"2016-11-17","close":68.87},{"date":"2016-11-18","close":68.68},{"date":"2016-11-21","close":68.46},{"date":"2016-11-22","close":68.26},{"date":"2016-11-23","close":67.94},{"date":"2016-11-25","close":68.43},{"date":"2016-11-28","close":68.63},{"date":"2016-11-29","close":68.8},{"date":"2016-11-30","close":68.9},{"date":"2016-12-01","close":69.48},{"date":"2016-12-02","close":72.06},{"date":"2016-12-05","close":72.64},{"date":"2016-12-06","close":73.55},{"date":"2016-12-07","close":74.84},{"date":"2016-12-08","close":75.28},{"date":"2016-12-09","close":76.68},{"date":"2016-12-12","close":76.66},{"date":"2016-12-13","close":76.59},{"date":"2016-12-14","close":76.27},{"date":"2016-12-15","close":75.57},{"date":"2016-12-16","close":75.72},{"date":"2016-12-19","close":75.42},{"date":"2016-12-20","close":74.9},{"date":"2016-12-21","close":74.13},{"date":"2016-12-22","close":73.7},{"date":"2016-12-23","close":73.4},{"date":"2016-12-27","close":73.74},{"date":"2016-12-28","close":73.31},{"date":"2016-12-29","close":73.67},{"date":"2016-12-30","close":73.89},{"date":"2017-01-03","close":73.01},{"date":"2017-01-04","close":75.88},{"date":"2017-01-05","close":75.09},{"date":"2017-01-06","close":75.5},{"date":"2017-01-09","close":74.53},{"date":"2017-01-10","close":73.68},{"date":"2017-01-11","close":73.94},{"date":"2017-01-12","close":73.83},{"date":"2017-01-13","close":75.02},{"date":"2017-01-17","close":74.76},{"date":"2017-01-18","close":75.29},{"date":"2017-01-19","close":75.75},{"date":"2017-01-20","close":76.64},{"date":"2017-01-23","close":76.05},{"date":"2017-01-24","close":76.79},{"date":"2017-01-25","close":77.95},{"date":"2017-01-26","close":77.97},{"date":"2017-01-27","close":77.83},{"date":"2017-01-30","close":77.87},{"date":"2017-01-31","close":79.62},{"date":"2017-02-01","close":78.45},{"date":"2017-02-02","close":77.94},{"date":"2017-02-03","close":78.14},{"date":"2017-02-06","close":77.79},{"date":"2017-02-07","close":79.19},{"date":"2017-02-08","close":76.97},{"date":"2017-02-09","close":78.13},{"date":"2017-02-10","close":77.67},{"date":"2017-02-13","close":79.1},{"date":"2017-02-14","close":79.62},{"date":"2017-02-15","close":80.16},{"date":"2017-02-16","close":80.4},{"date":"2017-02-17","close":80.94},{"date":"2017-02-21","close":80.54},{"date":"2017-02-22","close":80.54},{"date":"2017-02-23","close":80.26},{"date":"2017-02-24","close":79.7},{"date":"2017-02-27","close":78.96},{"date":"2017-02-28","close":78.05},{"date":"2017-03-01","close":79.3},{"date":"2017-03-02","close":78.25},{"date":"2017-03-03","close":78.27},{"date":"2017-03-06","close":77.99},{"date":"2017-03-07","close":77.97},{"date":"2017-03-08","close":78.39},{"date":"2017-03-09","close":78.58},{"date":"2017-03-10","close":79.63},{"date":"2017-03-13","close":80.25},{"date":"2017-03-14","close":80.38},{"date":"2017-03-15","close":80.26},{"date":"2017-03-16","close":80.45},{"date":"2017-03-17","close":80.57},{"date":"2017-03-20","close":80.51},{"date":"2017-03-21","close":79.64},{"date":"2017-03-22","close":79.73},{"date":"2017-03-23","close":79.85},{"date":"2017-03-24","close":79.44},{"date":"2017-03-27","close":79.18},{"date":"2017-03-28","close":79.14},{"date":"2017-03-29","close":79.21},{"date":"2017-03-30","close":80.0},{"date":"2017-03-31","close":81.07},{"date":"2017-04-03","close":80.67},{"date":"2017-04-04","close":80.89},{"date":"2017-04-05","close":80.42},{"date":"2017-04-06","close":80.32},{"date":"2017-04-07","close":81.08},{"date":"2017-04-10","close":81.11},{"date":"2017-04-11","close":80.59},{"date":"2017-04-12","close":81.53},{"date":"2017-04-13","close":81.29},{"date":"2017-04-17","close":82.16},{"date":"2017-04-18","close":81.93},{"date":"2017-04-19","close":82.22},{"date":"2017-04-20","close":83.0},{"date":"2017-04-21","close":82.99},{"date":"2017-04-24","close":83.84},{"date":"2017-04-25","close":84.16},{"date":"2017-04-26","close":83.63},{"date":"2017-04-27","close":82.4},{"date":"2017-04-28","close":82.41},{"date":"2017-05-01","close":82.66},{"date":"2017-05-02","close":82.98},{"date":"2017-05-03","close":83.03},{"date":"2017-05-04","close":82.98},{"date":"2017-05-05","close":83.76},{"date":"2017-05-08","close":82.26},{"date":"2017-05-09","close":84.99},{"date":"2017-05-10","close":84.84},{"date":"2017-05-11","close":84.36},{"date":"2017-05-12","close":84.07},{"date":"2017-05-15","close":85.0},{"date":"2017-05-16","close":83.93},{"date":"2017-05-17","close":84.15},{"date":"2017-05-18","close":84.41},{"date":"2017-05-19","close":85.04},{"date":"2017-05-22","close":85.05},{"date":"2017-05-23","close":85.73},{"date":"2017-05-24","close":86.03},{"date":"2017-05-25","close":86.28},{"date":"2017-05-26","close":86.63},{"date":"2017-05-30","close":86.65},{"date":"2017-05-31","close":86.37},{"date":"2017-06-01","close":86.82},{"date":"2017-06-02","close":86.75},{"date":"2017-06-05","close":86.9},{"date":"2017-06-06","close":86.77},{"date":"2017-06-07","close":88.88},{"date":"2017-06-08","close":88.98},{"date":"2017-06-09","close":89.75},{"date":"2017-06-12","close":89.76},{"date":"2017-06-13","close":89.93},{"date":"2017-06-14","close":90.0},{"date":"2017-06-15","close":89.54},{"date":"2017-06-16","close":88.57},{"date":"2017-06-19","close":89.62},{"date":"2017-06-20","close":88.96},{"date":"2017-06-21","close":88.82},{"date":"2017-06-22","close":88.57},{"date":"2017-06-23","close":88.77},{"date":"2017-06-26","close":89.62},{"date":"2017-06-27","close":90.01},{"date":"2017-06-28","close":90.55},{"date":"2017-06-29","close":91.0},{"date":"2017-06-30","close":91.4},{"date":"2017-07-03","close":91.91},{"date":"2017-07-05","close":93.03},{"date":"2017-07-06","close":92.18},{"date":"2017-07-07","close":92.98},{"date":"2017-07-10","close":92.69},{"date":"2017-07-11","close":92.79},{"date":"2017-07-12","close":91.94},{"date":"2017-07-13","close":92.54},{"date":"2017-07-14","close":91.98},{"date":"2017-07-17","close":92.02},{"date":"2017-07-18","close":93.12},{"date":"2017-07-19","close":92.91},{"date":"2017-07-20","close":93.15},{"date":"2017-07-21","close":93.94},{"date":"2017-07-24","close":93.85},{"date":"2017-07-25","close":93.4},{"date":"2017-07-26","close":94.04},{"date":"2017-07-27","close":93.29},{"date":"2017-07-28","close":93.49},{"date":"2017-07-31","close":94.53},{"date":"2017-08-01","close":95.21},{"date":"2017-08-02","close":94.79},{"date":"2017-08-03","close":94.99},{"date":"2017-08-04","close":93.5},{"date":"2017-08-07","close":94.64},{"date":"2017-08-08","close":95.46},{"date":"2017-08-09","close":96.8},{"date":"2017-08-10","close":96.67},{"date":"2017-08-11","close":96.23},{"date":"2017-08-14","close":97.07},{"date":"2017-08-15","close":97.54},{"date":"2017-08-16","close":97.83},{"date":"2017-08-17","close":97.19},{"date":"2017-08-18","close":96.3},{"date":"2017-08-21","close":97.09},{"date":"2017-08-22","close":99.11},{"date":"2017-08-23","close":98.4},{"date":"2017-08-24","close":98.46},{"date":"2017-08-25","close":99.77},{"date":"2017-08-28","close":100.15},{"date":"2017-08-29","close":100.34},{"date":"2017-08-30","close":100.27},{"date":"2017-08-31","close":100.89},{"date":"2017-09-01","close":100.94},{"date":"2017-09-05","close":102.2},{"date":"2017-09-06","close":103.73},{"date":"2017-09-07","close":103.68},{"date":"2017-09-08","close":104.74},{"date":"2017-09-11","close":104.38},{"date":"2017-09-12","close":104.73},{"date":"2017-09-13","close":105.37},{"date":"2017-09-14","close":105.85},{"date":"2017-09-15","close":104.67},{"date":"2017-09-18","close":105.49},{"date":"2017-09-19","close":105.43},{"date":"2017-09-20","close":106.4},{"date":"2017-09-21","close":106.26},{"date":"2017-09-22","close":106.6},{"date":"2017-09-25","close":106.31},{"date":"2017-09-26","close":104.71},{"date":"2017-09-27","close":106.7},{"date":"2017-09-28","close":107.32},{"date":"2017-09-29","close":107.63},{"date":"2017-10-02","close":108.18},{"date":"2017-10-03","close":109.07},{"date":"2017-10-04","close":109.34},{"date":"2017-10-05","close":108.43},{"date":"2017-10-06","close":108.17},{"date":"2017-10-09","close":109.22},{"date":"2017-10-10","close":108.43},{"date":"2017-10-11","close":109.1},{"date":"2017-10-12","close":110.02},{"date":"2017-10-13","close":110.5},{"date":"2017-10-16","close":109.7},{"date":"2017-10-17","close":109.53},{"date":"2017-10-18","close":109.59},{"date":"2017-10-19","close":108.93},{"date":"2017-10-20","close":109.99},{"date":"2017-10-23","close":110.69},{"date":"2017-10-24","close":110.25},{"date":"2017-10-25","close":109.73},{"date":"2017-10-26","close":111.49},{"date":"2017-10-27","close":111.95},{"date":"2017-10-30","close":111.86},{"date":"2017-10-31","close":113.06},{"date":"2017-11-01","close":112.63},{"date":"2017-11-02","close":115.57},{"date":"2017-11-03","close":115.02},{"date":"2017-11-06","close":114.44},{"date":"2017-11-07","close":113.42},{"date":"2017-11-08","close":113.42},{"date":"2017-11-09","close":114.13},{"date":"2017-11-10","close":114.45},{"date":"2017-11-13","close":115.74},{"date":"2017-11-14","close":116.6},{"date":"2017-11-15","close":115.51},{"date":"2017-11-16","close":116.02},{"date":"2017-11-17","close":116.48},{"date":"2017-11-20","close":119.23},{"date":"2017-11-21","close":119.63},{"date":"2017-11-22","close":119.35},{"date":"2017-11-24","close":120.13},{"date":"2017-11-27","close":120.5},{"date":"2017-11-28","close":122.72},{"date":"2017-11-29","close":120.93},{"date":"2017-11-30","close":123.43},{"date":"2017-12-01","close":124.25},{"date":"2017-12-04","close":123.11},{"date":"2017-12-05","close":123.77},{"date":"2017-12-06","close":123.41},{"date":"2017-12-07","close":124.19},{"date":"2017-12-08","close":125.27},{"date":"2017-12-11","close":126.35},{"date":"2017-12-12","close":127.62},{"date":"2017-12-13","close":126.28},{"date":"2017-12-14","close":126.06},{"date":"2017-12-15","close":126.37},{"date":"2017-12-18","close":125.79},{"date":"2017-12-19","close":124.65},{"date":"2017-12-20","close":124.23},{"date":"2017-12-21","close":124.63},{"date":"2017-12-22","close":124.47},{"date":"2017-12-26","close":124.04},{"date":"2017-12-27","close":124.76},{"date":"2017-12-28","close":124.85},{"date":"2017-12-29","close":124.59},{"date":"2018-01-02","close":110.2052},{"date":"2018-01-03","close":110.9324},{"date":"2018-01-04","close":111.3634},{"date":"2018-01-05","close":114.5596},{"date":"2018-01-08","close":116.2923},{"date":"2018-01-09","close":117.4235},{"date":"2018-01-10","close":118.8062},{"date":"2018-01-11","close":118.6805},{"date":"2018-01-12","close":118.0699},{"date":"2018-01-16","close":117.4235},{"date":"2018-01-17","close":118.0789},{"date":"2018-01-18","close":119.3269},{"date":"2018-01-19","close":120.1978},{"date":"2018-01-22","close":120.8083},{"date":"2018-01-23","close":121.0327},{"date":"2018-01-24","close":121.715},{"date":"2018-01-25","close":123.1425},{"date":"2018-01-26","close":123.0169},{"date":"2018-01-29","close":121.302},{"date":"2018-01-30","close":119.6681},{"date":"2018-01-31","close":120.6556},{"date":"2018-02-01","close":122.6039},{"date":"2018-02-02","close":120.8891},{"date":"2018-02-05","close":117.1901},{"date":"2018-02-06","close":104.989},{"date":"2018-02-07","close":102.8612},{"date":"2018-02-08","close":99.7907},{"date":"2018-02-09","close":96.1636},{"date":"2018-02-12","close":99.3687},{"date":"2018-02-13","close":100.7514},{"date":"2018-02-14","close":103.2472},{"date":"2018-02-15","close":105.4469},{"date":"2018-02-16","close":100.06},{"date":"2018-02-20","close":99.4585},{"date":"2018-02-21","close":99.9254},{"date":"2018-02-22","close":98.7223},{"date":"2018-02-23","close":97.636},{"date":"2018-02-26","close":99.9523},{"date":"2018-02-27","close":98.9288},{"date":"2018-02-28","close":100.5628},{"date":"2018-03-01","close":100.2208},{"date":"2018-03-02","close":103.4967},{"date":"2018-03-05","close":103.8117},{"date":"2018-03-06","close":106.3496},{"date":"2018-03-07","close":106.9076},{"date":"2018-03-08","close":107.8976},{"date":"2018-03-09","close":112.0824},{"date":"2018-03-12","close":111.4345},{"date":"2018-03-13","close":107.9246},{"date":"2018-03-14","close":107.3576},{"date":"2018-03-15","close":106.7456},{"date":"2018-03-16","close":107.2946},{"date":"2018-03-19","close":106.6736},{"date":"2018-03-20","close":107.9066},{"date":"2018-03-21","close":105.5937},{"date":"2018-03-22","close":101.3548},{"date":"2018-03-23","close":100.5358},{"date":"2018-03-26","close":103.1277},{"date":"2018-03-27","close":100.8508},{"date":"2018-03-28","close":100.7158},{"date":"2018-03-29","close":102.6867},{"date":"2018-04-02","close":101.2288},{"date":"2018-04-03","close":99.8878},{"date":"2018-04-04","close":100.0858},{"date":"2018-04-05","close":100.4368},{"date":"2018-04-06","close":98.4029},{"date":"2018-04-09","close":99.0238},{"date":"2018-04-10","close":99.2488},{"date":"2018-04-11","close":97.6019},{"date":"2018-04-12","close":98.6999},{"date":"2018-04-13","close":97.5119},{"date":"2018-04-16","close":97.9259},{"date":"2018-04-17","close":99.0778},{"date":"2018-04-18","close":98.3939},{"date":"2018-04-19","close":98.8889},{"date":"2018-04-20","close":99.1408},{"date":"2018-04-23","close":97.1429},{"date":"2018-04-24","close":94.992},{"date":"2018-04-25","close":95.64},{"date":"2018-04-26","close":96.18},{"date":"2018-04-27","close":95.568},{"date":"2018-04-30","close":96.0989},{"date":"2018-05-01","close":96.558},{"date":"2018-05-02","close":96.108},{"date":"2018-05-03","close":94.902},{"date":"2018-05-04","close":92.2381},{"date":"2018-05-07","close":92.841},{"date":"2018-05-08","close":92.1301},{"date":"2018-05-09","close":93.516},{"date":"2018-05-10","close":94.866},{"date":"2018-05-11","close":96.135},{"date":"2018-05-14","close":97.2959},{"date":"2018-05-15","close":97.2959},{"date":"2018-05-16","close":97.6019},{"date":"2018-05-17","close":97.5389},{"date":"2018-05-18","close":95.901},{"date":"2018-05-21","close":95.838},{"date":"2018-05-22","close":93.993},{"date":"2018-05-23","close":93.453},{"date":"2018-05-24","close":92.4991},{"date":"2018-05-25","close":92.778},{"date":"2018-05-29","close":91.7881},{"date":"2018-05-30","close":89.1152},{"date":"2018-05-31","close":88.0413},{"date":"2018-06-01","close":88.8174},{"date":"2018-06-04","close":88.5015},{"date":"2018-06-05","close":89.6115},{"date":"2018-06-06","close":90.532},{"date":"2018-06-07","close":92.8693},{"date":"2018-06-08","close":93.8078},{"date":"2018-06-11","close":94.6832},{"date":"2018-06-12","close":95.2968},{"date":"2018-06-13","close":94.3042},{"date":"2018-06-14","close":93.6815},{"date":"2018-06-15","close":92.7881},{"date":"2018-06-18","close":93.4378},{"date":"2018-06-19","close":94.9359},{"date":"2018-06-20","close":94.0515},{"date":"2018-06-21","close":93.8078},{"date":"2018-06-22","close":94.7373},{"date":"2018-06-25","close":93.9883},{"date":"2018-06-26","close":95.4502},{"date":"2018-06-27","close":93.8078},{"date":"2018-06-28","close":93.6815},{"date":"2018-06-29","close":93.9161},{"date":"2018-07-02","close":93.6273},{"date":"2018-07-03","close":92.4271},{"date":"2018-07-05","close":92.8963},{"date":"2018-07-06","close":90.9561},{"date":"2018-07-09","close":93.14},{"date":"2018-07-10","close":92.8603},{"date":"2018-07-11","close":92.1835},{"date":"2018-07-12","close":93.0678},{"date":"2018-07-13","close":92.8603},{"date":"2018-07-16","close":93.6093},{"date":"2018-07-17","close":94.6471},{"date":"2018-07-18","close":95.6759},{"date":"2018-07-19","close":94.5388},{"date":"2018-07-20","close":94.4125},{"date":"2018-07-23","close":94.1147},{"date":"2018-07-24","close":93.9703},{"date":"2018-07-25","close":95.0532},{"date":"2018-07-26","close":93.7807},{"date":"2018-07-27","close":92.2015},{"date":"2018-07-30","close":87.2471},{"date":"2018-07-31","close":87.6532},{"date":"2018-08-01","close":86.9584},{"date":"2018-08-02","close":86.453},{"date":"2018-08-03","close":85.3972},{"date":"2018-08-06","close":83.8901},{"date":"2018-08-07","close":84.4857},{"date":"2018-08-08","close":83.6554},{"date":"2018-08-09","close":83.114},{"date":"2018-08-10","close":83.466},{"date":"2018-08-13","close":83.7277},{"date":"2018-08-14","close":84.3413},{"date":"2018-08-15","close":85.4152},{"date":"2018-08-16","close":85.8303},{"date":"2018-08-17","close":86.4259},{"date":"2018-08-20","close":89.1423},{"date":"2018-08-21","close":88.2939},{"date":"2018-08-22","close":89.4491},{"date":"2018-08-23","close":90.3154},{"date":"2018-08-24","close":92.5986},{"date":"2018-08-27","close":91.272},{"date":"2018-08-28","close":90.4508},{"date":"2018-08-29","close":90.9381},{"date":"2018-08-30","close":91.101},{"date":"2018-08-31","close":91.2459},{"date":"2018-09-04","close":94.1516},{"date":"2018-09-05","close":93.5179},{"date":"2018-09-06","close":93.1468},{"date":"2018-09-07","close":94.4413},{"date":"2018-09-10","close":93.6085},{"date":"2018-09-11","close":94.1788},{"date":"2018-09-12","close":93.6899},{"date":"2018-09-13","close":94.2059},{"date":"2018-09-14","close":94.3236},{"date":"2018-09-17","close":94.8486},{"date":"2018-09-18","close":96.125},{"date":"2018-09-19","close":96.8039},{"date":"2018-09-20","close":97.0211},{"date":"2018-09-21","close":96.994},{"date":"2018-09-24","close":95.3103},{"date":"2018-09-25","close":92.3231},{"date":"2018-09-26","close":89.4988},{"date":"2018-09-27","close":88.494},{"date":"2018-09-28","close":86.8646},{"date":"2018-10-01","close":87.8332},{"date":"2018-10-02","close":87.4621},{"date":"2018-10-03","close":86.5749},{"date":"2018-10-04","close":86.3848},{"date":"2018-10-05","close":87.9961},{"date":"2018-10-08","close":90.4492},{"date":"2018-10-09","close":91.789},{"date":"2018-10-10","close":92.2959},{"date":"2018-10-11","close":91.2459},{"date":"2018-10-12","close":90.6213},{"date":"2018-10-15","close":89.8518},{"date":"2018-10-16","close":93.0472},{"date":"2018-10-17","close":92.9115},{"date":"2018-10-18","close":93.5089},{"date":"2018-10-19","close":94.9663},{"date":"2018-10-22","close":94.5318},{"date":"2018-10-23","close":96.6591},{"date":"2018-10-24","close":95.7719},{"date":"2018-10-25","close":96.5866},{"date":"2018-10-26","close":96.7948},{"date":"2018-10-29","close":98.5872},{"date":"2018-10-30","close":101.339},{"date":"2018-10-31","close":102.1537},{"date":"2018-11-01","close":100.0264},{"date":"2018-11-02","close":101.6106},{"date":"2018-11-05","close":101.511},{"date":"2018-11-06","close":101.7826},{"date":"2018-11-07","close":100.6873},{"date":"2018-11-08","close":99.3928},{"date":"2018-11-09","close":98.5781},{"date":"2018-11-12","close":97.4013},{"date":"2018-11-13","close":99.1122},{"date":"2018-11-14","close":99.2118},{"date":"2018-11-15","close":99.3114},{"date":"2018-11-16","close":99.6734},{"date":"2018-11-19","close":100.4066},{"date":"2018-11-20","close":99.5738},{"date":"2018-11-21","close":97.7363},{"date":"2018-11-23","close":97.2112},{"date":"2018-11-26","close":97.1026},{"date":"2018-11-27","close":97.7001},{"date":"2018-11-28","close":96.1702},{"date":"2018-11-29","close":96.9873},{"date":"2018-11-30","close":97.7045},{"date":"2018-12-03","close":95.444},{"date":"2018-12-04","close":94.3273},{"date":"2018-12-06","close":94.0731},{"date":"2018-12-07","close":94.7267},{"date":"2018-12-10","close":95.7436},{"date":"2018-12-11","close":93.8552},{"date":"2018-12-12","close":94.8629},{"date":"2018-12-13","close":93.3831},{"date":"2018-12-14","close":91.5946},{"date":"2018-12-17","close":91.0317},{"date":"2018-12-18","close":90.0149},{"date":"2018-12-19","close":89.0435},{"date":"2018-12-20","close":87.836},{"date":"2018-12-21","close":87.2278},{"date":"2018-12-24","close":82.8246},{"date":"2018-12-26","close":85.4484},{"date":"2018-12-27","close":86.8101},{"date":"2018-12-28","close":87.3458},{"date":"2018-12-31","close":88.8165},{"date":"2019-01-02","close":87.0553},{"date":"2019-01-03","close":86.7829},{"date":"2019-01-04","close":89.2977},{"date":"2019-01-07","close":87.6545},{"date":"2019-01-08","close":84.9036},{"date":"2019-01-09","close":84.25},{"date":"2019-01-10","close":83.1151},{"date":"2019-01-11","close":82.9699},{"date":"2019-01-14","close":83.7052},{"date":"2019-01-15","close":84.1773},{"date":"2019-01-16","close":84.4043},{"date":"2019-01-17","close":84.9127},{"date":"2019-01-18","close":86.329},{"date":"2019-01-22","close":88.299},{"date":"2019-01-23","close":89.1615},{"date":"2019-01-24","close":87.2368},{"date":"2019-01-25","close":87.1824},{"date":"2019-01-28","close":87.8179},{"date":"2019-01-29","close":86.7375},{"date":"2019-01-30","close":84.9036},{"date":"2019-01-31","close":84.6767},{"date":"2019-02-01","close":85.3848},{"date":"2019-02-04","close":85.0761},{"date":"2019-02-05","close":86.3381},{"date":"2019-02-06","close":86.2836},{"date":"2019-02-07","close":86.2473},{"date":"2019-02-08","close":85.9295},{"date":"2019-02-11","close":85.4484},{"date":"2019-02-12","close":85.3394},{"date":"2019-02-13","close":86.2473},{"date":"2019-02-14","close":84.1047},{"date":"2019-02-15","close":84.9218},{"date":"2019-02-19","close":85.4847},{"date":"2019-02-20","close":86.3834},{"date":"2019-02-21","close":86.102},{"date":"2019-02-22","close":87.6999},{"date":"2019-02-25","close":86.6104},{"date":"2019-02-26","close":86.1565},{"date":"2019-02-27","close":85.4756},{"date":"2019-02-28","close":87.3611},{"date":"2019-03-01","close":87.6252},{"date":"2019-03-04","close":88.8458},{"date":"2019-03-05","close":88.2719},{"date":"2019-03-06","close":86.35},{"date":"2019-03-07","close":84.4645},{"date":"2019-03-08","close":84.1002},{"date":"2019-03-11","close":86.0767},{"date":"2019-03-12","close":87.1334},{"date":"2019-03-13","close":87.2882},{"date":"2019-03-14","close":86.7781},{"date":"2019-03-15","close":88.4086},{"date":"2019-03-18","close":87.2882},{"date":"2019-03-19","close":86.9967},{"date":"2019-03-20","close":86.2498},{"date":"2019-03-21","close":86.268},{"date":"2019-03-22","close":86.933},{"date":"2019-03-25","close":86.7599},{"date":"2019-03-26","close":86.3227},{"date":"2019-03-27","close":85.8763},{"date":"2019-03-28","close":85.7671},{"date":"2019-03-29","close":86.933},{"date":"2019-04-01","close":88.1991},{"date":"2019-04-02","close":87.8985},{"date":"2019-04-03","close":87.1698},{"date":"2019-04-04","close":87.2153},{"date":"2019-04-05","close":87.3064},{"date":"2019-04-08","close":87.0696},{"date":"2019-04-09","close":86.4502},{"date":"2019-04-10","close":87.5706},{"date":"2019-04-11","close":87.3611},{"date":"2019-04-12","close":87.5797},{"date":"2019-04-15","close":88.9824},{"date":"2019-04-16","close":90.1119},{"date":"2019-04-17","close":91.8152},{"date":"2019-04-18","close":92.2342},{"date":"2019-04-22","close":92.0611},{"date":"2019-04-23","close":92.1067},{"date":"2019-04-24","close":92.3162},{"date":"2019-04-25","close":92.6714},{"date":"2019-04-26","close":92.4984},{"date":"2019-04-29","close":91.9974},{"date":"2019-04-30","close":92.553},{"date":"2019-05-01","close":92.0338},{"date":"2019-05-02","close":90.9954},{"date":"2019-05-03","close":91.9791},{"date":"2019-05-06","close":93.8829},{"date":"2019-05-07","close":92.7079},{"date":"2019-05-08","close":93.4821},{"date":"2019-05-09","close":94.3656},{"date":"2019-05-10","close":94.2017},{"date":"2019-05-13","close":93.9466},{"date":"2019-05-14","close":95.7046},{"date":"2019-05-15","close":94.6207},{"date":"2019-05-16","close":95.8685},{"date":"2019-05-17","close":96.3604},{"date":"2019-05-20","close":98.0455},{"date":"2019-05-21","close":97.7723},{"date":"2019-05-22","close":98.1822},{"date":"2019-05-23","close":96.743},{"date":"2019-05-24","close":97.417},{"date":"2019-05-28","close":96.0963},{"date":"2019-05-29","close":97.7085},{"date":"2019-05-30","close":97.3796},{"date":"2019-05-31","close":99.1518},{"date":"2019-06-03","close":99.6999},{"date":"2019-06-04","close":100.4307},{"date":"2019-06-05","close":101.326},{"date":"2019-06-06","close":101.463},{"date":"2019-06-07","close":101.6822},{"date":"2019-06-10","close":101.5178},{"date":"2019-06-11","close":98.686},{"date":"2019-06-12","close":98.3845},{"date":"2019-06-13","close":97.9826},{"date":"2019-06-14","close":98.4211},{"date":"2019-06-17","close":97.471},{"date":"2019-06-18","close":97.1421},{"date":"2019-06-19","close":97.0508},{"date":"2019-06-20","close":97.8181},{"date":"2019-06-21","close":97.2335},{"date":"2019-06-24","close":98.0648},{"date":"2019-06-25","close":98.2018},{"date":"2019-06-26","close":96.6945},{"date":"2019-06-27","close":96.8863},{"date":"2019-06-28","close":94.6665},{"date":"2019-07-01","close":97.471},{"date":"2019-07-02","close":99.0879},{"date":"2019-07-03","close":100.4856},{"date":"2019-07-05","close":100.851},{"date":"2019-07-08","close":101.0519},{"date":"2019-07-09","close":101.3808},{"date":"2019-07-10","close":102.0385},{"date":"2019-07-11","close":103.2261},{"date":"2019-07-12","close":104.1944},{"date":"2019-07-15","close":104.2035},{"date":"2019-07-16","close":104.2126},{"date":"2019-07-17","close":104.3223},{"date":"2019-07-18","close":104.6237},{"date":"2019-07-19","close":104.9709},{"date":"2019-07-22","close":104.6146},{"date":"2019-07-23","close":104.843},{"date":"2019-07-24","close":101.9928},{"date":"2019-07-25","close":101.5909},{"date":"2019-07-26","close":101.5361},{"date":"2019-07-29","close":100.8967},{"date":"2019-07-30","close":100.9971},{"date":"2019-07-31","close":99.8552},{"date":"2019-08-01","close":105.117},{"date":"2019-08-02","close":106.4051},{"date":"2019-08-05","close":104.843},{"date":"2019-08-06","close":108.2321},{"date":"2019-08-07","close":107.8027},{"date":"2019-08-08","close":108.5792},{"date":"2019-08-09","close":108.7162},{"date":"2019-08-12","close":109.0542},{"date":"2019-08-13","close":110.2783},{"date":"2019-08-14","close":109.0816},{"date":"2019-08-15","close":111.3289},{"date":"2019-08-16","close":110.8721},{"date":"2019-08-19","close":109.9221},{"date":"2019-08-20","close":109.1182},{"date":"2019-08-21","close":108.8624},{"date":"2019-08-22","close":109.5201},{"date":"2019-08-23","close":109.4836},{"date":"2019-08-26","close":110.2601},{"date":"2019-08-27","close":109.6754},{"date":"2019-08-28","close":109.5841},{"date":"2019-08-29","close":108.9793},{"date":"2019-08-30","close":109.1809},{"date":"2019-09-03","close":109.1168},{"date":"2019-09-04","close":109.1992},{"date":"2019-09-05","close":109.2267},{"date":"2019-09-06","close":108.7594},{"date":"2019-09-09","close":108.7594},{"date":"2019-09-10","close":105.58},{"date":"2019-09-11","close":105.3601},{"date":"2019-09-12","close":105.4243},{"date":"2019-09-13","close":101.7592},{"date":"2019-09-16","close":101.7043},{"date":"2019-09-17","close":103.9766},{"date":"2019-09-18","close":105.974},{"date":"2019-09-19","close":106.6887},{"date":"2019-09-20","close":105.8824},{"date":"2019-09-23","close":106.2123},{"date":"2019-09-24","close":108.3288},{"date":"2019-09-25","close":108.0539},{"date":"2019-09-26","close":107.9073},{"date":"2019-09-27","close":105.7724},{"date":"2019-09-30","close":105.2868},{"date":"2019-10-01","close":105.9007},{"date":"2019-10-02","close":103.3535},{"date":"2019-10-03","close":106.4321},{"date":"2019-10-04","close":106.5421},{"date":"2019-10-07","close":108.3471},{"date":"2019-10-08","close":106.7253},{"date":"2019-10-09","close":107.3393},{"date":"2019-10-10","close":107.2751},{"date":"2019-10-11","close":105.919},{"date":"2019-10-14","close":105.5342},{"date":"2019-10-15","close":105.4151},{"date":"2019-10-16","close":105.8091},{"date":"2019-10-17","close":106.6979},{"date":"2019-10-18","close":106.9911},{"date":"2019-10-21","close":105.6167},{"date":"2019-10-22","close":105.0761},{"date":"2019-10-23","close":104.4805},{"date":"2019-10-24","close":106.0107},{"date":"2019-10-25","close":104.5447},{"date":"2019-10-28","close":103.7384},{"date":"2019-10-29","close":104.3064},{"date":"2019-10-30","close":106.8719},{"date":"2019-10-31","close":105.5067},{"date":"2019-11-01","close":105.2318},{"date":"2019-11-04","close":104.0132},{"date":"2019-11-05","close":105.6075},{"date":"2019-11-06","close":104.8653},{"date":"2019-11-07","close":105.7358},{"date":"2019-11-08","close":105.2593},{"date":"2019-11-11","close":105.4609},{"date":"2019-11-12","close":106.1756},{"date":"2019-11-13","close":107.5683},{"date":"2019-11-14","close":107.6783},{"date":"2019-11-15","close":109.4833},{"date":"2019-11-18","close":110.3812},{"date":"2019-11-19","close":112.2412},{"date":"2019-11-20","close":112.9925},{"date":"2019-11-21","close":112.8368},{"date":"2019-11-22","close":113.4048},{"date":"2019-11-25","close":113.3957},{"date":"2019-11-26","close":109.8302},{"date":"2019-11-27","close":108.8378},{"date":"2019-11-29","close":109.2605},{"date":"2019-12-02","close":109.6097},{"date":"2019-12-03","close":110.3356},{"date":"2019-12-04","close":110.4919},{"date":"2019-12-05","close":110.1519},{"date":"2019-12-06","close":110.8135},{"date":"2019-12-09","close":109.9589},{"date":"2019-12-10","close":106.2832},{"date":"2019-12-11","close":106.3199},{"date":"2019-12-12","close":106.0626},{"date":"2019-12-13","close":106.1362},{"date":"2019-12-16","close":107.5973},{"date":"2019-12-17","close":107.2481},{"date":"2019-12-18","close":106.9908},{"date":"2019-12-19","close":108.0292},{"date":"2019-12-20","close":109.3708},{"date":"2019-12-23","close":108.7092},{"date":"2019-12-24","close":109.3249},{"date":"2019-12-26","close":109.3984},{"date":"2019-12-27","close":109.2054},{"date":"2019-12-30","close":109.5821},{"date":"2019-12-31","close":110.2713},{"date":"2020-01-02","close":109.8302},{"date":"2020-01-03","close":111.4935},{"date":"2020-01-06","close":110.4459},{"date":"2020-01-07","close":108.6356},{"date":"2020-01-08","close":107.5237},{"date":"2020-01-09","close":106.6048},{"date":"2020-01-10","close":106.4578},{"date":"2020-01-13","close":105.7594},{"date":"2020-01-14","close":106.127},{"date":"2020-01-15","close":107.3951},{"date":"2020-01-16","close":108.0016},{"date":"2020-01-17","close":107.0826},{"date":"2020-01-21","close":107.8729},{"date":"2020-01-22","close":109.0951},{"date":"2020-01-23","close":109.9221},{"date":"2020-01-24","close":110.0967},{"date":"2020-01-27","close":110.0232},{"date":"2020-01-28","close":111.374},{"date":"2020-01-29","close":111.6497},{"date":"2020-01-30","close":113.1935},{"date":"2020-01-31","close":113.2303},{"date":"2020-02-03","close":113.8184},{"date":"2020-02-04","close":112.5411},{"date":"2020-02-05","close":113.7357},{"date":"2020-02-06","close":117.5584},{"date":"2020-02-07","close":112.6054},{"date":"2020-02-10","close":113.6622},{"date":"2020-02-11","close":113.313},{"date":"2020-02-12","close":113.5151},{"date":"2020-02-13","close":114.1952},{"date":"2020-02-14","close":115.4449},{"date":"2020-02-18","close":113.5244},{"date":"2020-02-19","close":110.6757},{"date":"2020-02-20","close":112.8719},{"date":"2020-02-21","close":112.6697},{"date":"2020-02-24","close":112.1},{"date":"2020-02-25","close":112.2011},{"date":"2020-02-26","close":113.7725},{"date":"2020-02-27","close":111.4016},{"date":"2020-02-28","close":105.0698},{"date":"2020-03-02","close":108.9223},{"date":"2020-03-03","close":108.0283},{"date":"2020-03-04","close":109.3002},{"date":"2020-03-05","close":106.867},{"date":"2020-03-06","close":107.6228},{"date":"2020-03-09","close":103.0145},{"date":"2020-03-10","close":102.2126},{"date":"2020-03-11","close":98.019},{"date":"2020-03-12","close":86.148},{"date":"2020-03-13","close":87.3738},{"date":"2020-03-16","close":76.2217},{"date":"2020-03-17","close":81.6042},{"date":"2020-03-18","close":69.9083},{"date":"2020-03-19","close":76.4152},{"date":"2020-03-20","close":73.4474},{"date":"2020-03-23","close":70.5442},{"date":"2020-03-24","close":72.0281},{"date":"2020-03-25","close":73.7332},{"date":"2020-03-26","close":83.7056},{"date":"2020-03-27","close":83.7701},{"date":"2020-03-30","close":85.7425},{"date":"2020-03-31","close":82.2586},{"date":"2020-04-01","close":81.2724},{"date":"2020-04-02","close":85.1342},{"date":"2020-04-03","close":82.5996},{"date":"2020-04-06","close":87.4568},{"date":"2020-04-07","close":86.1756},{"date":"2020-04-08","close":88.2033},{"date":"2020-04-09","close":86.1019},{"date":"2020-04-13","close":86.0005},{"date":"2020-04-14","close":92.6365},{"date":"2020-04-15","close":90.4061},{"date":"2020-04-16","close":90.2679},{"date":"2020-04-17","close":94.0098},{"date":"2020-04-20","close":94.8946},{"date":"2020-04-21","close":92.5259},{"date":"2020-04-22","close":92.3508},{"date":"2020-04-23","close":91.2909},{"date":"2020-04-24","close":88.9591},{"date":"2020-04-27","close":89.5305},{"date":"2020-04-28","close":90.784},{"date":"2020-04-29","close":91.5397},{"date":"2020-04-30","close":91.595},{"date":"2020-05-01","close":86.6457},{"date":"2020-05-04","close":87.0512},{"date":"2020-05-05","close":91.1895},{"date":"2020-05-06","close":89.8439},{"date":"2020-05-07","close":91.6688},{"date":"2020-05-08","close":92.3324},{"date":"2020-05-11","close":92.0559},{"date":"2020-05-12","close":90.231},{"date":"2020-05-13","close":90.3784},{"date":"2020-05-14","close":91.5582},{"date":"2020-05-15","close":92.0559},{"date":"2020-05-18","close":94.7103},{"date":"2020-05-19","close":91.1895},{"date":"2020-05-20","close":92.6181},{"date":"2020-05-21","close":90.3047},{"date":"2020-05-22","close":91.5305},{"date":"2020-05-26","close":93.4753},{"date":"2020-05-27","close":94.6181},{"date":"2020-05-28","close":94.9233},{"date":"2020-05-29","close":98.4657},{"date":"2020-06-01","close":97.1894},{"date":"2020-06-02","close":94.9696},{"date":"2020-06-03","close":96.1904},{"date":"2020-06-04","close":93.4435},{"date":"2020-06-05","close":90.493},{"date":"2020-06-08","close":95.6633},{"date":"2020-06-09","close":95.3118},{"date":"2020-06-10","close":93.758},{"date":"2020-06-11","close":89.7161},{"date":"2020-06-12","close":92.3983},{"date":"2020-06-15","close":93.5082},{"date":"2020-06-16","close":93.8319},{"date":"2020-06-17","close":93.4527},{"date":"2020-06-18","close":92.7221},{"date":"2020-06-19","close":91.3347},{"date":"2020-06-22","close":92.5371},{"date":"2020-06-23","close":88.5692},{"date":"2020-06-24","close":86.7194},{"date":"2020-06-25","close":87.9495},{"date":"2020-06-26","close":84.6383},{"date":"2020-06-29","close":85.8407},{"date":"2020-06-30","close":86.2754},{"date":"2020-07-01","close":89.2166},{"date":"2020-07-02","close":87.9495},{"date":"2020-07-06","close":87.8663},{"date":"2020-07-07","close":86.6731},{"date":"2020-07-08","close":86.0257},{"date":"2020-07-09","close":83.4175},{"date":"2020-07-10","close":84.6754},{"date":"2020-07-13","close":84.6199},{"date":"2020-07-14","close":83.8059},{"date":"2020-07-15","close":86.9784},{"date":"2020-07-16","close":85.9332},{"date":"2020-07-17","close":85.702},{"date":"2020-07-20","close":86.3124},{"date":"2020-07-21","close":86.1275},{"date":"2020-07-22","close":84.7678},{"date":"2020-07-23","close":84.3609},{"date":"2020-07-24","close":82.7423},{"date":"2020-07-27","close":80.7722},{"date":"2020-07-28","close":80.8647},{"date":"2020-07-29","close":82.4463},{"date":"2020-07-30","close":80.3652},{"date":"2020-07-31","close":81.1144},{"date":"2020-08-03","close":79.8473},{"date":"2020-08-04","close":79.1536},{"date":"2020-08-05","close":80.1618},{"date":"2020-08-06","close":78.6172},{"date":"2020-08-07","close":81.4474},{"date":"2020-08-10","close":79.1166},{"date":"2020-08-11","close":82.1504},{"date":"2020-08-12","close":80.3005},{"date":"2020-08-13","close":79.7641},{"date":"2020-08-14","close":81.6324},{"date":"2020-08-17","close":83.0752},{"date":"2020-08-18","close":83.4082},{"date":"2020-08-19","close":82.3353},{"date":"2020-08-20","close":82.8903},{"date":"2020-08-21","close":84.7586},{"date":"2020-08-24","close":85.7297},{"date":"2020-08-25","close":83.7967},{"date":"2020-08-26","close":84.3794},{"date":"2020-08-27","close":85.8661},{"date":"2020-08-28","close":85.2528},{"date":"2020-08-31","close":85.29},{"date":"2020-09-01","close":83.6918},{"date":"2020-09-02","close":82.2051},{"date":"2020-09-03","close":83.4409},{"date":"2020-09-04","close":84.5838},{"date":"2020-09-08","close":83.3201},{"date":"2020-09-09","close":83.5803},{"date":"2020-09-10","close":80.9228},{"date":"2020-09-11","close":82.5582},{"date":"2020-09-14","close":83.571},{"date":"2020-09-15","close":83.2644},{"date":"2020-09-16","close":84.1471},{"date":"2020-09-17","close":82.6418},{"date":"2020-09-18","close":84.4165},{"date":"2020-09-21","close":83.6267},{"date":"2020-09-22","close":83.4781},{"date":"2020-09-23","close":82.7626},{"date":"2020-09-24","close":82.9763},{"date":"2020-09-25","close":83.348},{"date":"2020-09-28","close":82.6975},{"date":"2020-09-29","close":80.7369},{"date":"2020-09-30","close":81.5267},{"date":"2020-10-01","close":82.3166},{"date":"2020-10-02","close":81.2945},{"date":"2020-10-05","close":81.6104},{"date":"2020-10-06","close":80.6905},{"date":"2020-10-07","close":78.8786},{"date":"2020-10-08","close":79.0087},{"date":"2020-10-09","close":79.3153},{"date":"2020-10-12","close":78.4976},{"date":"2020-10-13","close":78.2467},{"date":"2020-10-14","close":78.5905},{"date":"2020-10-15","close":77.8193},{"date":"2020-10-16","close":77.9587},{"date":"2020-10-19","close":76.1839},{"date":"2020-10-20","close":75.9424},{"date":"2020-10-21","close":74.4278},{"date":"2020-10-22","close":75.0225},{"date":"2020-10-23","close":75.9331},{"date":"2020-10-26","close":74.9203},{"date":"2020-10-27","close":75.5428},{"date":"2020-10-28","close":72.9132},{"date":"2020-10-29","close":73.6101},{"date":"2020-10-30","close":75.5335},{"date":"2020-11-02","close":77.4662},{"date":"2020-11-03","close":80.5976},{"date":"2020-11-04","close":80.8392},{"date":"2020-11-05","close":77.1689},{"date":"2020-11-06","close":78.6556},{"date":"2020-11-09","close":81.025},{"date":"2020-11-10","close":79.9472},{"date":"2020-11-11","close":81.8334},{"date":"2020-11-12","close":80.0772},{"date":"2020-11-13","close":81.4431},{"date":"2020-11-16","close":81.9821},{"date":"2020-11-17","close":80.6533},{"date":"2020-11-18","close":82.3816},{"date":"2020-11-19","close":83.5431},{"date":"2020-11-20","close":83.571},{"date":"2020-11-23","close":86.0333},{"date":"2020-11-24","close":85.5037},{"date":"2020-11-25","close":85.3086},{"date":"2020-11-27","close":85.6073},{"date":"2020-11-30","close":85.2432},{"date":"2020-12-01","close":87.2315},{"date":"2020-12-02","close":87.4928},{"date":"2020-12-03","close":86.9888},{"date":"2020-12-04","close":86.9608},{"date":"2020-12-07","close":87.2968},{"date":"2020-12-08","close":85.2806},{"date":"2020-12-09","close":82.9656},{"date":"2020-12-10","close":81.1547},{"date":"2020-12-11","close":80.2492},{"date":"2020-12-14","close":82.3775},{"date":"2020-12-15","close":84.7391},{"date":"2020-12-16","close":84.4124},{"date":"2020-12-17","close":83.5817},{"date":"2020-12-18","close":84.7391},{"date":"2020-12-21","close":84.2538},{"date":"2020-12-22","close":84.6738},{"date":"2020-12-23","close":85.0378},{"date":"2020-12-24","close":85.9246},{"date":"2020-12-28","close":87.0915},{"date":"2020-12-29","close":85.5606},{"date":"2020-12-30","close":86.4567},{"date":"2020-12-31","close":86.9234},{"date":"2021-01-04","close":86.4474},{"date":"2021-01-05","close":86.3914},{"date":"2021-01-06","close":89.1171},{"date":"2021-01-07","close":90.3492},{"date":"2021-01-08","close":92.2348},{"date":"2021-01-11","close":93.1589},{"date":"2021-01-12","close":94.2977},{"date":"2021-01-13","close":90.8999},{"date":"2021-01-14","close":89.4064},{"date":"2021-01-15","close":90.1812},{"date":"2021-01-19","close":90.9653},{"date":"2021-01-20","close":91.012},{"date":"2021-01-21","close":89.6865},{"date":"2021-01-22","close":88.865},{"date":"2021-01-25","close":89.2291},{"date":"2021-01-26","close":89.3597},{"date":"2021-01-27","close":85.4672},{"date":"2021-01-28","close":86.3634},{"date":"2021-01-29","close":85.6259},{"date":"2021-02-01","close":88.6317},{"date":"2021-02-02","close":91.0026},{"date":"2021-02-03","close":89.005},{"date":"2021-02-04","close":88.7903},{"date":"2021-02-05","close":83.6003},{"date":"2021-02-08","close":85.8873},{"date":"2021-02-09","close":86.0087},{"date":"2021-02-10","close":84.2817},{"date":"2021-02-11","close":82.1441},{"date":"2021-02-12","close":83.4416},{"date":"2021-02-16","close":90.3959},{"date":"2021-02-17","close":89.6305},{"date":"2021-02-18","close":92.9629},{"date":"2021-02-19","close":89.8171},{"date":"2021-02-22","close":89.7145},{"date":"2021-02-23","close":91.0213},{"date":"2021-02-24","close":93.7003},{"date":"2021-02-25","close":93.7378},{"date":"2021-02-26","close":92.7629},{"date":"2021-03-01","close":94.0378},{"date":"2021-03-02","close":91.5069},{"date":"2021-03-03","close":90.0071},{"date":"2021-03-04","close":92.0693},{"date":"2021-03-05","close":98.0872},{"date":"2021-03-08","close":98.7809},{"date":"2021-03-09","close":97.253},{"date":"2021-03-10","close":97.0093},{"date":"2021-03-11","close":96.2312},{"date":"2021-03-12","close":97.806},{"date":"2021-03-15","close":98.2372},{"date":"2021-03-16","close":96.7281},{"date":"2021-03-17","close":97.2905},{"date":"2021-03-18","close":95.9875},{"date":"2021-03-19","close":95.6782},{"date":"2021-03-22","close":94.6658},{"date":"2021-03-23","close":95.2845},{"date":"2021-03-24","close":96.6062},{"date":"2021-03-25","close":92.7536},{"date":"2021-03-26","close":91.6006},{"date":"2021-03-29","close":92.9504},{"date":"2021-03-30","close":91.1132},{"date":"2021-03-31","close":92.5099},{"date":"2021-04-01","close":94.544},{"date":"2021-04-05","close":95.1533},{"date":"2021-04-06","close":93.5878},{"date":"2021-04-07","close":93.9815},{"date":"2021-04-08","close":93.1379},{"date":"2021-04-09","close":93.8222},{"date":"2021-04-12","close":95.0689},{"date":"2021-04-13","close":94.6658},{"date":"2021-04-14","close":95.4814},{"date":"2021-04-15","close":97.0186},{"date":"2021-04-16","close":98.1622},{"date":"2021-04-19","close":97.2061},{"date":"2021-04-20","close":97.7498},{"date":"2021-04-21","close":98.4153},{"date":"2021-04-22","close":97.7686},{"date":"2021-04-23","close":97.8342},{"date":"2021-04-26","close":98.3685},{"date":"2021-04-27","close":97.4686},{"date":"2021-04-28","close":96.2781},{"date":"2021-04-29","close":96.8687},{"date":"2021-04-30","close":97.8342},{"date":"2021-05-03","close":100.0745},{"date":"2021-05-04","close":101.1525},{"date":"2021-05-05","close":102.7741},{"date":"2021-05-06","close":100.5245},{"date":"2021-05-07","close":101.3306},{"date":"2021-05-10","close":103.7021},{"date":"2021-05-11","close":102.671},{"date":"2021-05-12","close":104.199},{"date":"2021-05-13","close":106.5424},{"date":"2021-05-14","close":106.7018},{"date":"2021-05-17","close":105.5863},{"date":"2021-05-18","close":103.0272},{"date":"2021-05-19","close":104.6114},{"date":"2021-05-20","close":104.7801},{"date":"2021-05-21","close":104.4239},{"date":"2021-05-24","close":103.1772},{"date":"2021-05-25","close":102.896},{"date":"2021-05-26","close":103.5522},{"date":"2021-05-27","close":103.7215},{"date":"2021-05-28","close":104.7284},{"date":"2021-06-01","close":104.0979},{"date":"2021-06-02","close":106.2151},{"date":"2021-06-03","close":105.5752},{"date":"2021-06-04","close":105.34},{"date":"2021-06-07","close":105.387},{"date":"2021-06-08","close":105.8105},{"date":"2021-06-09","close":107.3725},{"date":"2021-06-10","close":106.7232},{"date":"2021-06-11","close":107.1937},{"date":"2021-06-14","close":107.9841},{"date":"2021-06-15","close":107.8053},{"date":"2021-06-16","close":109.4614},{"date":"2021-06-17","close":110.4494},{"date":"2021-06-18","close":106.7232},{"date":"2021-06-21","close":111.0704},{"date":"2021-06-22","close":112.9053},{"date":"2021-06-23","close":111.682},{"date":"2021-06-24","close":113.978},{"date":"2021-06-25","close":114.5802},{"date":"2021-06-28","close":112.3501},{"date":"2021-06-29","close":112.8865},{"date":"2021-06-30","close":112.0208},{"date":"2021-07-01","close":111.5032},{"date":"2021-07-02","close":111.0328},{"date":"2021-07-06","close":110.4494},{"date":"2021-07-07","close":110.2988},{"date":"2021-07-08","close":109.3767},{"date":"2021-07-09","close":111.7761},{"date":"2021-07-12","close":111.2586},{"date":"2021-07-13","close":109.4896},{"date":"2021-07-14","close":109.3484},{"date":"2021-07-15","close":110.2235},{"date":"2021-07-16","close":109.7437},{"date":"2021-07-19","close":108.7368},{"date":"2021-07-20","close":108.7368},{"date":"2021-07-21","close":111.315},{"date":"2021-07-22","close":110.1106},{"date":"2021-07-23","close":113.1029},{"date":"2021-07-26","close":111.0516},{"date":"2021-07-27","close":108.7556},{"date":"2021-07-28","close":109.9036},{"date":"2021-07-29","close":109.1038},{"date":"2021-07-30","close":111.475},{"date":"2021-08-02","close":113.5545},{"date":"2021-08-03","close":115.2012},{"date":"2021-08-04","close":116.1233},{"date":"2021-08-05","close":113.8556},{"date":"2021-08-06","close":115.5776},{"date":"2021-08-09","close":113.8933},{"date":"2021-08-10","close":115.0601},{"date":"2021-08-11","close":117.5818},{"date":"2021-08-12","close":119.3885},{"date":"2021-08-13","close":119.5014},{"date":"2021-08-16","close":118.3252},{"date":"2021-08-17","close":116.782},{"date":"2021-08-18","close":115.3894},{"date":"2021-08-19","close":120.0848},{"date":"2021-08-20","close":122.0984},{"date":"2021-08-23","close":118.8992},{"date":"2021-08-24","close":118.184},{"date":"2021-08-25","close":118.1934},{"date":"2021-08-26","close":117.7135},{"date":"2021-08-27","close":117.9958},{"date":"2021-08-30","close":117.1457},{"date":"2021-08-31","close":119.1577},{"date":"2021-09-01","close":120.2345},{"date":"2021-09-02","close":120.7256},{"date":"2021-09-03","close":119.2521},{"date":"2021-09-07","close":116.5506},{"date":"2021-09-08","close":118.0431},{"date":"2021-09-09","close":117.4008},{"date":"2021-09-10","close":119.1482},{"date":"2021-09-13","close":117.5047},{"date":"2021-09-14","close":117.3441},{"date":"2021-09-15","close":116.9662},{"date":"2021-09-16","close":116.8529},{"date":"2021-09-17","close":116.7585},{"date":"2021-09-20","close":115.0015},{"date":"2021-09-21","close":117.0135},{"date":"2021-09-22","close":117.1174},{"date":"2021-09-23","close":116.9851},{"date":"2021-09-24","close":118.8648},{"date":"2021-09-27","close":116.749},{"date":"2021-09-28","close":115.8989},{"date":"2021-09-29","close":118.2414},{"date":"2021-09-30","close":116.9946},{"date":"2021-10-01","close":116.5979},{"date":"2021-10-04","close":116.5695},{"date":"2021-10-05","close":114.142},{"date":"2021-10-06","close":114.9449},{"date":"2021-10-07","close":118.0809},{"date":"2021-10-08","close":119.3655},{"date":"2021-10-11","close":118.2131},{"date":"2021-10-12","close":118.2603},{"date":"2021-10-13","close":118.0336},{"date":"2021-10-14","close":119.5733},{"date":"2021-10-15","close":118.5815},{"date":"2021-10-18","close":120.1967},{"date":"2021-10-19","close":118.9026},{"date":"2021-10-20","close":119.9889},{"date":"2021-10-21","close":120.0456},{"date":"2021-10-22","close":122.1708},{"date":"2021-10-25","close":122.2275},{"date":"2021-10-26","close":123.9844},{"date":"2021-10-27","close":122.9265},{"date":"2021-10-28","close":123.8994},{"date":"2021-10-29","close":124.6267},{"date":"2021-11-01","close":126.2609},{"date":"2021-11-02","close":127.5833},{"date":"2021-11-03","close":127.2149},{"date":"2021-11-04","close":125.1746},{"date":"2021-11-05","close":125.883},{"date":"2021-11-08","close":126.3553},{"date":"2021-11-09","close":123.9467},{"date":"2021-11-10","close":120.7729},{"date":"2021-11-11","close":122.0386},{"date":"2021-11-12","close":123.7011},{"date":"2021-11-15","close":123.7388},{"date":"2021-11-16","close":124.6929},{"date":"2021-11-17","close":122.3125},{"date":"2021-11-18","close":122.3314},{"date":"2021-11-19","close":122.3031},{"date":"2021-11-22","close":119.8378},{"date":"2021-11-23","close":121.8402},{"date":"2021-11-24","close":123.7011},{"date":"2021-11-26","close":121.7363},{"date":"2021-11-29","close":122.9689},{"date":"2021-11-30","close":122.2483},{"date":"2021-12-01","close":120.4943},{"date":"2021-12-02","close":123.0447},{"date":"2021-12-03","close":122.3811},{"date":"2021-12-06","close":124.391},{"date":"2021-12-07","close":124.173},{"date":"2021-12-08","close":124.5427},{"date":"2021-12-09","close":122.3431},{"date":"2021-12-10","close":125.1969},{"date":"2021-12-13","close":123.9075},{"date":"2021-12-14","close":121.7648},{"date":"2021-12-15","close":123.1206},{"date":"2021-12-16","close":125.1969},{"date":"2021-12-17","close":121.5941},{"date":"2021-12-20","close":119.4324},{"date":"2021-12-21","close":119.385},{"date":"2021-12-22","close":122.4853},{"date":"2021-12-23","close":122.3052},{"date":"2021-12-27","close":123.0637},{"date":"2021-12-28","close":123.4145},{"date":"2021-12-29","close":122.3052},{"date":"2021-12-30","close":122.5517},{"date":"2021-12-31","close":123.6325},{"date":"2022-01-03","close":121.7932},{"date":"2022-01-04","close":119.2049},{"date":"2022-01-05","close":118.0293},{"date":"2022-01-06","close":118.9679},{"date":"2022-01-07","close":117.7259},{"date":"2022-01-10","close":116.3037},{"date":"2022-01-11","close":119.404},{"date":"2022-01-12","close":118.1146},{"date":"2022-01-13","close":114.1136},{"date":"2022-01-14","close":112.0278},{"date":"2022-01-18","close":113.1086},{"date":"2022-01-19","close":114.0472},{"date":"2022-01-20","close":114.1041},{"date":"2022-01-21","close":111.9614},{"date":"2022-01-24","close":111.9709},{"date":"2022-01-25","close":109.6101},{"date":"2022-01-26","close":108.8896},{"date":"2022-01-27","close":108.7947},{"date":"2022-01-28","close":110.2833},{"date":"2022-01-31","close":112.3786},{"date":"2022-02-01","close":112.7199},{"date":"2022-02-02","close":113.7723},{"date":"2022-02-03","close":110.6246},{"date":"2022-02-04","close":114.0093},{"date":"2022-02-07","close":113.7249},{"date":"2022-02-08","close":116.2279},{"date":"2022-02-09","close":115.0048},{"date":"2022-02-10","close":114.8152},{"date":"2022-02-11","close":114.0472},{"date":"2022-02-14","close":114.3222},{"date":"2022-02-15","close":115.4883},{"date":"2022-02-16","close":114.929},{"date":"2022-02-17","close":112.2838},{"date":"2022-02-18","close":112.644},{"date":"2022-02-22","close":110.4255},{"date":"2022-02-23","close":108.5956},{"date":"2022-02-24","close":111.184},{"date":"2022-02-25","close":111.8028},{"date":"2022-02-28","close":111.66},{"date":"2022-03-01","close":111.5743},{"date":"2022-03-02","close":112.9452},{"date":"2022-03-03","close":111.7076},{"date":"2022-03-04","close":114.7349},{"date":"2022-03-07","close":110.8317},{"date":"2022-03-08","close":108.2328},{"date":"2022-03-09","close":109.5561},{"date":"2022-03-10","close":108.6421},{"date":"2022-03-11","close":108.5279},{"date":"2022-03-14","close":108.2613},{"date":"2022-03-15","close":108.842},{"date":"2022-03-16","close":109.6989},{"date":"2022-03-17","close":111.9932},{"date":"2022-03-18","close":111.1935},{"date":"2022-03-21","close":110.4509},{"date":"2022-03-22","close":113.7258},{"date":"2022-03-23","close":109.756},{"date":"2022-03-24","close":108.2423},{"date":"2022-03-25","close":109.2228},{"date":"2022-03-28","close":107.5188},{"date":"2022-03-29","close":109.2704},{"date":"2022-03-30","close":109.1848},{"date":"2022-03-31","close":108.9277},{"date":"2022-04-01","close":111.2411},{"date":"2022-04-04","close":107.4997},{"date":"2022-04-05","close":107.7473},{"date":"2022-04-06","close":109.4037},{"date":"2022-04-07","close":112.2788},{"date":"2022-04-08","close":110.7651},{"date":"2022-04-11","close":111.1459},{"date":"2022-04-12","close":112.1074},{"date":"2022-04-13","close":113.8115},{"date":"2022-04-14","close":111.698},{"date":"2022-04-18","close":110.7556},{"date":"2022-04-19","close":112.1264},{"date":"2022-04-20","close":112.5358},{"date":"2022-04-21","close":109.4799},{"date":"2022-04-22","close":108.6326},{"date":"2022-04-25","close":109.7369},{"date":"2022-04-26","close":106.205},{"date":"2022-04-27","close":109.9178},{"date":"2022-04-28","close":109.7369},{"date":"2022-04-29","close":107.5569},{"date":"2022-05-02","close":106.5858},{"date":"2022-05-03","close":106.9571},{"date":"2022-05-04","close":109.1943},{"date":"2022-05-05","close":105.948},{"date":"2022-05-06","close":105.9099},{"date":"2022-05-09","close":102.0448},{"date":"2022-05-10","close":103.0444},{"date":"2022-05-11","close":103.3109},{"date":"2022-05-12","close":101.921},{"date":"2022-05-13","close":104.1297},{"date":"2022-05-16","close":104.0344},{"date":"2022-05-17","close":103.2538},{"date":"2022-05-18","close":99.8076},{"date":"2022-05-19","close":100.493},{"date":"2022-05-20","close":101.8068},{"date":"2022-05-23","close":102.4732},{"date":"2022-05-24","close":101.8163},{"date":"2022-05-25","close":102.5493},{"date":"2022-05-26","close":104.1487},{"date":"2022-05-27","close":106.9503},{"date":"2022-05-31","close":107.3902},{"date":"2022-06-01","close":107.4954},{"date":"2022-06-02","close":110.4787},{"date":"2022-06-03","close":109.0062},{"date":"2022-06-06","close":109.8667},{"date":"2022-06-07","close":108.6619},{"date":"2022-06-08","close":108.5185},{"date":"2022-06-09","close":108.6428},{"date":"2022-06-10","close":104.9614},{"date":"2022-06-13","close":103.7662},{"date":"2022-06-14","close":102.81},{"date":"2022-06-15","close":104.9136},{"date":"2022-06-16","close":104.1009},{"date":"2022-06-17","close":104.3686},{"date":"2022-06-21","close":104.885},{"date":"2022-06-22","close":104.5885},{"date":"2022-06-23","close":107.4284},{"date":"2022-06-24","close":109.905},{"date":"2022-06-27","close":109.5129},{"date":"2022-06-28","close":109.0731},{"date":"2022-06-29","close":108.9105},{"date":"2022-06-30","close":108.2317},{"date":"2022-07-01","close":109.6564},{"date":"2022-07-05","close":112.2955},{"date":"2022-07-06","close":112.5728},{"date":"2022-07-07","close":113.9688},{"date":"2022-07-08","close":113.3186},{"date":"2022-07-11","close":115.9673},{"date":"2022-07-12","close":114.8581},{"date":"2022-07-13","close":112.9361},{"date":"2022-07-14","close":112.764},{"date":"2022-07-15","close":113.768},{"date":"2022-07-18","close":113.0031},{"date":"2022-07-19","close":116.5218},{"date":"2022-07-20","close":116.4454},{"date":"2022-07-21","close":118.5681},{"date":"2022-07-22","close":118.3099},{"date":"2022-07-25","close":119.2852},{"date":"2022-07-26","close":119.6008},{"date":"2022-07-27","close":119.6677},{"date":"2022-07-28","close":120.1649},{"date":"2022-07-29","close":117.9752},{"date":"2022-08-01","close":111.4253},{"date":"2022-08-02","close":112.4867},{"date":"2022-08-03","close":112.6875},{"date":"2022-08-04","close":113.8732},{"date":"2022-08-05","close":115.2023},{"date":"2022-08-08","close":113.6054},{"date":"2022-08-09","close":113.5481},{"date":"2022-08-10","close":113.2708},{"date":"2022-08-11","close":112.3528},{"date":"2022-08-12","close":114.3991},{"date":"2022-08-15","close":114.1218},{"date":"2022-08-16","close":114.6668},{"date":"2022-08-17","close":118.1474},{"date":"2022-08-18","close":120.7865},{"date":"2022-08-19","close":118.3577},{"date":"2022-08-22","close":118.0231},{"date":"2022-08-23","close":116.6175},{"date":"2022-08-24","close":117.1242},{"date":"2022-08-25","close":117.8892},{"date":"2022-08-26","close":115.078},{"date":"2022-08-29","close":115.0589},{"date":"2022-08-30","close":113.0905},{"date":"2022-08-31","close":113.2729},{"date":"2022-09-01","close":116.4031},{"date":"2022-09-02","close":115.0396},{"date":"2022-09-06","close":116.6528},{"date":"2022-09-07","close":118.7652},{"date":"2022-09-08","close":119.1684},{"date":"2022-09-09","close":119.034},{"date":"2022-09-12","close":118.8036},{"date":"2022-09-13","close":116.1151},{"date":"2022-09-14","close":116.5856},{"date":"2022-09-15","close":114.3963},{"date":"2022-09-16","close":115.7502},{"date":"2022-09-19","close":115.8366},{"date":"2022-09-20","close":114.6844},{"date":"2022-09-21","close":113.3689},{"date":"2022-09-22","close":112.9369},{"date":"2022-09-23","close":111.5062},{"date":"2022-09-26","close":111.775},{"date":"2022-09-27","close":112.3128},{"date":"2022-09-28","close":113.6474},{"date":"2022-09-29","close":113.0425},{"date":"2022-09-30","close":112.6968},{"date":"2022-10-03","close":113.4265},{"date":"2022-10-04","close":115.1933},{"date":"2022-10-05","close":115.0013},{"date":"2022-10-06","close":116.8352},{"date":"2022-10-07","close":114.2043},{"date":"2022-10-10","close":113.9835},{"date":"2022-10-11","close":113.3593},{"date":"2022-10-12","close":113.4362},{"date":"2022-10-13","close":115.2893},{"date":"2022-10-14","close":111.487},{"date":"2022-10-17","close":115.3661},{"date":"2022-10-18","close":117.1329},{"date":"2022-10-19","close":114.982},{"date":"2022-10-20","close":114.2427},{"date":"2022-10-21","close":115.0973},{"date":"2022-10-24","close":117.2289},{"date":"2022-10-25","close":119.4565},{"date":"2022-10-26","close":119.0244},{"date":"2022-10-27","close":119.0148},{"date":"2022-10-28","close":120.4551},{"date":"2022-10-31","close":119.5429},{"date":"2022-11-01","close":122.2891},{"date":"2022-11-02","close":121.0792},{"date":"2022-11-03","close":119.927},{"date":"2022-11-04","close":123.1916},{"date":"2022-11-07","close":122.2506},{"date":"2022-11-08","close":120.7528},{"date":"2022-11-09","close":118.3523},{"date":"2022-11-10","close":116.1439},{"date":"2022-11-11","close":110.5172},{"date":"2022-11-14","close":113.897},{"date":"2022-11-15","close":117.7474},{"date":"2022-11-16","close":117.6322},{"date":"2022-11-17","close":118.7844},{"date":"2022-11-18","close":116.672},{"date":"2022-11-21","close":119.0916},{"date":"2022-11-22","close":120.3687},{"date":"2022-11-23","close":119.8694},{"date":"2022-11-25","close":120.8392},{"date":"2022-11-28","close":119.7061},{"date":"2022-11-29","close":118.8192},{"date":"2022-11-30","close":122.2802},{"date":"2022-12-01","close":122.2609},{"date":"2022-12-02","close":123.7166},{"date":"2022-12-05","close":122.6658},{"date":"2022-12-06","close":123.7744},{"date":"2022-12-07","close":123.8805},{"date":"2022-12-08","close":122.2609},{"date":"2022-12-09","close":119.9182},{"date":"2022-12-12","close":121.1715},{"date":"2022-12-13","close":118.5493},{"date":"2022-12-14","close":117.3057},{"date":"2022-12-15","close":119.6772},{"date":"2022-12-16","close":119.5615},{"date":"2022-12-19","close":118.8289},{"date":"2022-12-20","close":118.7517},{"date":"2022-12-21","close":121.6535},{"date":"2022-12-22","close":119.7929},{"date":"2022-12-23","close":121.6439},{"date":"2022-12-27","close":121.8271},{"date":"2022-12-28","close":121.5861},{"date":"2022-12-29","close":122.6079},{"date":"2022-12-30","close":120.9594},{"date":"2023-01-03","close":121.7885},{"date":"2023-01-04","close":119.9954},{"date":"2023-01-05","close":119.3205},{"date":"2023-01-06","close":119.0506},{"date":"2023-01-09","close":117.7877},{"date":"2023-01-10","close":118.0865},{"date":"2023-01-11","close":118.9928},{"date":"2023-01-12","close":119.3205},{"date":"2023-01-13","close":120.0146},{"date":"2023-01-17","close":119.1759},{"date":"2023-01-18","close":118.1733},{"date":"2023-01-19","close":117.8937},{"date":"2023-01-20","close":117.9034},{"date":"2023-01-23","close":118.6071},{"date":"2023-01-24","close":117.1996},{"date":"2023-01-25","close":117.9901},{"date":"2023-01-26","close":118.8964},{"date":"2023-01-27","close":117.7106},{"date":"2023-01-30","close":118.2408},{"date":"2023-01-31","close":118.4625},{"date":"2023-02-01","close":118.6264},{"date":"2023-02-02","close":116.4766},{"date":"2023-02-03","close":119.7929},{"date":"2023-02-06","close":121.7114},{"date":"2023-02-07","close":122.8104},{"date":"2023-02-08","close":122.3187},{"date":"2023-02-09","close":121.1233},{"date":"2023-02-10","close":121.6632},{"date":"2023-02-13","close":123.9576},{"date":"2023-02-14","close":122.0006},{"date":"2023-02-15","close":123.9191},{"date":"2023-02-16","close":122.1741},{"date":"2023-02-17","close":124.4493},{"date":"2023-02-21","close":123.8419},{"date":"2023-02-22","close":123.6588},{"date":"2023-02-23","close":124.1022},{"date":"2023-02-24","close":125.0277},{"date":"2023-02-27","close":123.4696},{"date":"2023-02-28","close":122.105},{"date":"2023-03-01","close":122.6276},{"date":"2023-03-02","close":122.1147},{"date":"2023-03-03","close":122.3373},{"date":"2023-03-06","close":121.2824},{"date":"2023-03-07","close":119.5114},{"date":"2023-03-08","close":119.2597},{"date":"2023-03-09","close":117.2661},{"date":"2023-03-10","close":114.8273},{"date":"2023-03-13","close":118.321},{"date":"2023-03-14","close":120.5953},{"date":"2023-03-15","close":118.3113},{"date":"2023-03-16","close":119.9856},{"date":"2023-03-17","close":121.505},{"date":"2023-03-20","close":121.6018},{"date":"2023-03-21","close":124.2438},{"date":"2023-03-22","close":122.9663},{"date":"2023-03-23","close":123.0825},{"date":"2023-03-24","close":125.1148},{"date":"2023-03-27","close":127.2246},{"date":"2023-03-28","close":127.5246},{"date":"2023-03-29","close":128.4149},{"date":"2023-03-30","close":128.0472},{"date":"2023-03-31","close":129.915},{"date":"2023-04-03","close":130.2247},{"date":"2023-04-04","close":130.8828},{"date":"2023-04-05","close":131.2505},{"date":"2023-04-06","close":131.6377},{"date":"2023-04-10","close":128.8988},{"date":"2023-04-11","close":129.644},{"date":"2023-04-12","close":130.186},{"date":"2023-04-13","close":130.815},{"date":"2023-04-14","close":132.3538},{"date":"2023-04-17","close":133.1184},{"date":"2023-04-18","close":132.7797},{"date":"2023-04-19","close":133.5345},{"date":"2023-04-20","close":134.2507},{"date":"2023-04-21","close":135.0152},{"date":"2023-04-24","close":135.2185},{"date":"2023-04-25","close":134.6184},{"date":"2023-04-26","close":133.2248},{"date":"2023-04-27","close":133.7474},{"date":"2023-04-28","close":135.1991},{"date":"2023-05-01","close":133.8636},{"date":"2023-05-02","close":134.2603},{"date":"2023-05-03","close":133.8539},{"date":"2023-05-04","close":132.6538},{"date":"2023-05-05","close":132.1796},{"date":"2023-05-08","close":132.0732},{"date":"2023-05-09","close":131.6764},{"date":"2023-05-10","close":133.9894},{"date":"2023-05-11","close":134.5604},{"date":"2023-05-12","close":134.3088},{"date":"2023-05-15","close":134.541},{"date":"2023-05-16","close":133.5829},{"date":"2023-05-17","close":132.17},{"date":"2023-05-18","close":132.828},{"date":"2023-05-19","close":134.4926},{"date":"2023-05-22","close":134.7926},{"date":"2023-05-23","close":131.1828},{"date":"2023-05-24","close":131.1634},{"date":"2023-05-25","close":129.5376},{"date":"2023-05-26","close":129.4601},{"date":"2023-05-30","close":128.5276},{"date":"2023-05-31","close":128.6344},{"date":"2023-06-01","close":129.7807},{"date":"2023-06-02","close":131.3155},{"date":"2023-06-05","close":131.199},{"date":"2023-06-06","close":127.9544},{"date":"2023-06-07","close":129.227},{"date":"2023-06-08","close":131.7624},{"date":"2023-06-09","close":134.4726},{"date":"2023-06-12","close":131.5972},{"date":"2023-06-13","close":131.8887},{"date":"2023-06-14","close":134.8418},{"date":"2023-06-15","close":134.1326},{"date":"2023-06-16","close":133.4333},{"date":"2023-06-20","close":132.9669},{"date":"2023-06-21","close":132.6075},{"date":"2023-06-22","close":133.4818},{"date":"2023-06-23","close":131.4613},{"date":"2023-06-26","close":129.9264},{"date":"2023-06-27","close":130.2567},{"date":"2023-06-28","close":130.6744},{"date":"2023-06-29","close":131.879},{"date":"2023-06-30","close":134.0646},{"date":"2023-07-03","close":133.4721},{"date":"2023-07-05","close":134.1229},{"date":"2023-07-06","close":132.9864},{"date":"2023-07-07","close":131.9567},{"date":"2023-07-10","close":132.1121},{"date":"2023-07-11","close":133.6664},{"date":"2023-07-12","close":132.559},{"date":"2023-07-13","close":136.464},{"date":"2023-07-14","close":137.5812},{"date":"2023-07-17","close":136.9983},{"date":"2023-07-18","close":136.1823},{"date":"2023-07-19","close":136.1823},{"date":"2023-07-20","close":138.1543},{"date":"2023-07-21","close":139.388},{"date":"2023-07-24","close":138.2417},{"date":"2023-07-25","close":138.8926},{"date":"2023-07-26","close":139.6114},{"date":"2023-07-27","close":137.552},{"date":"2023-07-28","close":136.3475},{"date":"2023-07-31","close":135.6869},{"date":"2023-08-01","close":135.8521},{"date":"2023-08-02","close":135.8132},{"date":"2023-08-03","close":136.0075},{"date":"2023-08-04","close":141.4085},{"date":"2023-08-07","close":142.1079},{"date":"2023-08-08","close":141.7874},{"date":"2023-08-09","close":142.0011},{"date":"2023-08-10","close":144.1188},{"date":"2023-08-11","close":145.9547},{"date":"2023-08-14","close":144.2839},{"date":"2023-08-15","close":145.0708},{"date":"2023-08-16","close":145.7022},{"date":"2023-08-17","close":145.4982},{"date":"2023-08-18","close":145.8285},{"date":"2023-08-21","close":146.285},{"date":"2023-08-22","close":145.5079},{"date":"2023-08-23","close":145.8285},{"date":"2023-08-24","close":144.6142},{"date":"2023-08-25","close":146.9067},{"date":"2023-08-28","close":147.3438},{"date":"2023-08-29","close":145.9742},{"date":"2023-08-30","close":146.1399},{"date":"2023-08-31","close":145.9644},{"date":"2023-09-01","close":146.5981},{"date":"2023-09-05","close":145.2722},{"date":"2023-09-06","close":146.2277},{"date":"2023-09-07","close":149.7181},{"date":"2023-09-08","close":149.2306},{"date":"2023-09-11","close":150.7516},{"date":"2023-09-12","close":149.3281},{"date":"2023-09-13","close":147.8266},{"date":"2023-09-14","close":146.8712},{"date":"2023-09-15","close":145.5257},{"date":"2023-09-18","close":147.9046},{"date":"2023-09-19","close":151.9703},{"date":"2023-09-20","close":151.2488},{"date":"2023-09-21","close":151.4341},{"date":"2023-09-22","close":153.1695},{"date":"2023-09-25","close":151.4828},{"date":"2023-09-26","close":152.0288},{"date":"2023-09-27","close":150.8978},{"date":"2023-09-28","close":152.487},{"date":"2023-09-29","close":152.3018},{"date":"2023-10-02","close":152.877},{"date":"2023-10-03","close":153.306},{"date":"2023-10-04","close":155.958},{"date":"2023-10-05","close":156.2017},{"date":"2023-10-06","close":157.6057},{"date":"2023-10-09","close":158.7952},{"date":"2023-10-10","close":157.5082},{"date":"2023-10-11","close":157.5374},{"date":"2023-10-12","close":156.8257},{"date":"2023-10-13","close":158.0249},{"date":"2023-10-16","close":159.1169},{"date":"2023-10-17","close":159.4777},{"date":"2023-10-18","close":159.6044},{"date":"2023-10-19","close":158.6587},{"date":"2023-10-20","close":157.9176},{"date":"2023-10-23","close":157.1962},{"date":"2023-10-24","close":158.2102},{"date":"2023-10-25","close":158.3564},{"date":"2023-10-26","close":159.7897},{"date":"2023-10-27","close":157.2254},{"date":"2023-10-30","close":159.4094},{"date":"2023-10-31","close":159.7897},{"date":"2023-11-01","close":161.5349},{"date":"2023-11-02","close":158.7269},{"date":"2023-11-03","close":165.2593},{"date":"2023-11-06","close":169.7247},{"date":"2023-11-07","close":168.5645},{"date":"2023-11-08","close":169.637},{"date":"2023-11-09","close":171.9379},{"date":"2023-11-10","close":170.5925},{"date":"2023-11-13","close":174.0146},{"date":"2023-11-14","close":172.9519},{"date":"2023-11-15","close":172.5521},{"date":"2023-11-16","close":173.3419},{"date":"2023-11-17","close":172.2402},{"date":"2023-11-20","close":172.3766},{"date":"2023-11-21","close":172.5229},{"date":"2023-11-22","close":175.5551},{"date":"2023-11-24","close":175.5551},{"date":"2023-11-27","close":175.8866},{"date":"2023-11-28","close":176.3643},{"date":"2023-11-29","close":175.5428},{"date":"2023-11-30","close":178.1735},{"date":"2023-12-01","close":176.2861},{"date":"2023-12-04","close":177.7726},{"date":"2023-12-05","close":177.9486},{"date":"2023-12-06","close":173.8412},{"date":"2023-12-07","close":173.3522},{"date":"2023-12-08","close":174.78},{"date":"2023-12-11","close":174.0759},{"date":"2023-12-12","close":174.4866},{"date":"2023-12-13","close":174.5355},{"date":"2023-12-14","close":168.482},{"date":"2023-12-15","close":171.1811},{"date":"2023-12-18","close":171.1322},{"date":"2023-12-19","close":173.0882},{"date":"2023-12-20","close":170.2619},{"date":"2023-12-21","close":172.2276},{"date":"2023-12-22","close":171.6603},{"date":"2023-12-26","close":169.8609},{"date":"2023-12-27","close":171.7386},{"date":"2023-12-28","close":173.9194},{"date":"2023-12-29","close":174.6236},{"date":"2024-01-02","close":174.2715},{"date":"2024-01-03","close":171.0247},{"date":"2024-01-04","close":169.724},{"date":"2024-01-05","close":169.3133},{"date":"2024-01-08","close":172.5112},{"date":"2024-01-09","close":171.631},{"date":"2024-01-10","close":171.7386},{"date":"2024-01-11","close":173.8803},{"date":"2024-01-12","close":176.6968},{"date":"2024-01-16","close":179.6307},{"date":"2024-01-17","close":183.0046},{"date":"2024-01-18","close":182.809},{"date":"2024-01-19","close":181.2932},{"date":"2024-01-22","close":181.7626},{"date":"2024-01-23","close":184.7063},{"date":"2024-01-24","close":184.6378},{"date":"2024-01-25","close":184.5302},{"date":"2024-01-26","close":182.32},{"date":"2024-01-29","close":179.4547},{"date":"2024-01-30","close":179.2199},{"date":"2024-01-31","close":179.797},{"date":"2024-02-01","close":180.6575},{"date":"2024-02-02","close":178.7505},{"date":"2024-02-05","close":177.7432},{"date":"2024-02-06","close":176.4328},{"date":"2024-02-07","close":180.3935},{"date":"2024-02-08","close":180.1001},{"date":"2024-02-09","close":179.4547},{"date":"2024-02-12","close":180.3739},{"date":"2024-02-13","close":181.1172},{"date":"2024-02-14","close":180.6869},{"date":"2024-02-15","close":181.9582},{"date":"2024-02-16","close":182.5743},{"date":"2024-02-20","close":187.4934},{"date":"2024-02-21","close":185.7233},{"date":"2024-02-22","close":191.2097},{"date":"2024-02-23","close":192.8037},{"date":"2024-02-26","close":192.2365},{"date":"2024-02-27","close":190.5642},{"date":"2024-02-28","close":192.0059},{"date":"2024-02-29","close":188.2987},{"date":"2024-03-01","close":183.4147},{"date":"2024-03-04","close":185.7096},{"date":"2024-03-05","close":186.5825},{"date":"2024-03-06","close":184.0032},{"date":"2024-03-07","close":180.2666},{"date":"2024-03-08","close":183.0911},{"date":"2024-03-11","close":180.2862},{"date":"2024-03-12","close":178.1973},{"date":"2024-03-13","close":179.9626},{"date":"2024-03-14","close":177.6383},{"date":"2024-03-15","close":179.9822},{"date":"2024-03-18","close":180.1588},{"date":"2024-03-19","close":179.992},{"date":"2024-03-20","close":179.6684},{"date":"2024-03-21","close":180.6491},{"date":"2024-03-22","close":177.4323},{"date":"2024-03-25","close":176.1378},{"date":"2024-03-26","close":174.6765},{"date":"2024-03-27","close":176.6968},{"date":"2024-03-28","close":180.1881},{"date":"2024-04-01","close":178.364},{"date":"2024-04-02","close":179.129},{"date":"2024-04-03","close":175.3826},{"date":"2024-04-04","close":178.0698},{"date":"2024-04-05","close":177.4421},{"date":"2024-04-08","close":178.8544},{"date":"2024-04-09","close":175.6768},{"date":"2024-04-10","close":176.5301},{"date":"2024-04-11","close":174.0783},{"date":"2024-04-12","close":175.0688},{"date":"2024-04-15","close":173.9508},{"date":"2024-04-16","close":173.3035},{"date":"2024-04-17","close":173.5487},{"date":"2024-04-18","close":174.0881},{"date":"2024-04-19","close":177.3637},{"date":"2024-04-22","close":176.5203},{"date":"2024-04-23","close":175.3728},{"date":"2024-04-24","close":175.9318},{"date":"2024-04-25","close":178.1875},{"date":"2024-04-26","close":174.9609},{"date":"2024-04-29","close":176.9223},{"date":"2024-04-30","close":177.6579},{"date":"2024-05-01","close":176.432},{"date":"2024-05-02","close":170.7634},{"date":"2024-05-03","close":176.2064},{"date":"2024-05-06","close":179.3447},{"date":"2024-05-07","close":180.6981},{"date":"2024-05-08","close":181.9241},{"date":"2024-05-09","close":179.3938},{"date":"2024-05-10","close":177.5696},{"date":"2024-05-13","close":178.6386},{"date":"2024-05-14","close":177.1283},{"date":"2024-05-15","close":174.3627},{"date":"2024-05-16","close":178.0992},{"date":"2024-05-17","close":179.9724},{"date":"2024-05-20","close":179.178},{"date":"2024-05-21","close":180.198},{"date":"2024-05-22","close":180.4529},{"date":"2024-05-23","close":176.9322},{"date":"2024-05-24","close":179.0603},{"date":"2024-05-28","close":175.4022},{"date":"2024-05-29","close":173.1956},{"date":"2024-05-30","close":171.3518},{"date":"2024-05-31","close":170.1909},{"date":"2024-06-03","close":172.1586},{"date":"2024-06-04","close":172.8768},{"date":"2024-06-05","close":171.8733},{"date":"2024-06-06","close":171.1846},{"date":"2024-06-07","close":169.8859},{"date":"2024-06-10","close":168.7939},{"date":"2024-06-11","close":170.6534},{"date":"2024-06-12","close":166.659},{"date":"2024-06-13","close":165.9802},{"date":"2024-06-14","close":164.8882},{"date":"2024-06-17","close":167.515},{"date":"2024-06-18","close":166.659},{"date":"2024-06-20","close":169.5514},{"date":"2024-06-21","close":173.0637},{"date":"2024-06-24","close":168.5578},{"date":"2024-06-25","close":166.2065},{"date":"2024-06-26","close":167.2493},{"date":"2024-06-27","close":167.515},{"date":"2024-06-28","close":167.3084},{"date":"2024-07-01","close":169.1383},{"date":"2024-07-02","close":168.6168},{"date":"2024-07-03","close":168.1544},{"date":"2024-07-05","close":166.9247},{"date":"2024-07-08","close":166.0688},{"date":"2024-07-09","close":165.8425},{"date":"2024-07-10","close":166.5902},{"date":"2024-07-11","close":167.023},{"date":"2024-07-12","close":166.7574},{"date":"2024-07-15","close":169.7286},{"date":"2024-07-16","close":170.0532},{"date":"2024-07-17","close":177.3335},{"date":"2024-07-18","close":180.9638},{"date":"2024-07-19","close":181.6426},{"date":"2024-07-22","close":182.9905},{"date":"2024-07-23","close":180.2554},{"date":"2024-07-24","close":182.1739},{"date":"2024-07-25","close":184.0235},{"date":"2024-07-26","close":183.443},{"date":"2024-07-29","close":182.5772},{"date":"2024-07-30","close":184.0235},{"date":"2024-07-31","close":180.5407},{"date":"2024-08-01","close":182.7445},{"date":"2024-08-02","close":190.6544},{"date":"2024-08-05","close":193.0943},{"date":"2024-08-06","close":194.0584},{"date":"2024-08-07","close":198.9677},{"date":"2024-08-08","close":200.8763},{"date":"2024-08-09","close":197.5706},{"date":"2024-08-12","close":200.3253},{"date":"2024-08-13","close":199.007},{"date":"2024-08-14","close":202.657},{"date":"2024-08-15","close":197.7281},{"date":"2024-08-16","close":199.6564},{"date":"2024-08-19","close":201.2797},{"date":"2024-08-20","close":202.6865},{"date":"2024-08-21","close":203.5818},{"date":"2024-08-22","close":206.3955},{"date":"2024-08-23","close":206.2283},{"date":"2024-08-26","close":209.6815},{"date":"2024-08-27","close":207.9303},{"date":"2024-08-28","close":205.638},{"date":"2024-08-29","close":203.7392},{"date":"2024-08-30","close":202.6931},{"date":"2024-09-03","close":210.0351},{"date":"2024-09-04","close":207.6569},{"date":"2024-09-05","close":207.8444},{"date":"2024-09-06","close":208.3674},{"date":"2024-09-09","close":208.5549},{"date":"2024-09-10","close":209.0187},{"date":"2024-09-11","close":208.9496},{"date":"2024-09-12","close":206.9563},{"date":"2024-09-13","close":206.8279},{"date":"2024-09-16","close":209.8082},{"date":"2024-09-17","close":210.8345},{"date":"2024-09-18","close":207.8838},{"date":"2024-09-19","close":204.2129},{"date":"2024-09-20","close":205.4661},{"date":"2024-09-23","close":206.8181},{"date":"2024-09-24","close":204.0155},{"date":"2024-09-25","close":200.4235},{"date":"2024-09-26","close":202.7425},{"date":"2024-09-27","close":199.9301},{"date":"2024-09-30","close":202.1702},{"date":"2024-10-01","close":207.1733},{"date":"2024-10-02","close":209.0582},{"date":"2024-10-03","close":207.3806},{"date":"2024-10-04","close":207.647},{"date":"2024-10-07","close":204.6471},{"date":"2024-10-08","close":204.7852},{"date":"2024-10-09","close":203.3938},{"date":"2024-10-10","close":204.0747},{"date":"2024-10-11","close":203.2853},{"date":"2024-10-14","close":202.7228},{"date":"2024-10-15","close":207.726},{"date":"2024-10-16","close":207.9233},{"date":"2024-10-17","close":206.7885},{"date":"2024-10-18","close":206.522},{"date":"2024-10-21","close":209.6207},{"date":"2024-10-22","close":210.9529},{"date":"2024-10-23","close":210.7358},{"date":"2024-10-24","close":212.1568},{"date":"2024-10-25","close":210.0154},{"date":"2024-10-28","close":210.1338},{"date":"2024-10-29","close":209.4135},{"date":"2024-10-30","close":206.8576},{"date":"2024-10-31","close":210.7555},{"date":"2024-11-01","close":207.2325},{"date":"2024-11-04","close":206.8378},{"date":"2024-11-05","close":209.3641},{"date":"2024-11-06","close":198.7064},{"date":"2024-11-07","close":197.1275},{"date":"2024-11-08","close":194.2657},{"date":"2024-11-11","close":197.4137},{"date":"2024-11-12","close":196.8413},{"date":"2024-11-13","close":194.2855},{"date":"2024-11-14","close":195.815},{"date":"2024-11-15","close":198.065},{"date":"2024-11-18","close":203.0583},{"date":"2024-11-19","close":202.2787},{"date":"2024-11-20","close":205.7523},{"date":"2024-11-21","close":208.1996},{"date":"2024-11-22","close":210.4496},{"date":"2024-11-25","close":211.3081},{"date":"2024-11-26","close":214.4364},{"date":"2024-11-27","close":214.9692},{"date":"2024-11-29","close":213.6233},{"date":"2024-12-02","close":209.7239},{"date":"2024-12-03","close":209.9317},{"date":"2024-12-04","close":209.8723},{"date":"2024-12-05","close":206.3986},{"date":"2024-12-06","close":201.8856},{"date":"2024-12-09","close":199.5203},{"date":"2024-12-10","close":200.9058},{"date":"2024-12-11","close":200.5},{"date":"2024-12-12","close":197.7883},{"date":"2024-12-13","close":198.9067},{"date":"2024-12-16","close":193.6316},{"date":"2024-12-17","close":196.0366},{"date":"2024-12-18","close":198.0061},{"date":"2024-12-19","close":191.8007},{"date":"2024-12-20","close":189.6333},{"date":"2024-12-23","close":191.108},{"date":"2024-12-24","close":192.4044},{"date":"2024-12-26","close":194.5224},{"date":"2024-12-27","close":195.1953},{"date":"2024-12-30","close":193.9088},{"date":"2024-12-31","close":193.3842},{"date":"2025-01-02","close":194.4135},{"date":"2025-01-03","close":193.2259},{"date":"2025-01-06","close":189.7818},{"date":"2025-01-07","close":188.8712},{"date":"2025-01-08","close":190.9991},{"date":"2025-01-10","close":188.9702},{"date":"2025-01-13","close":190.7319},{"date":"2025-01-14","close":191.3752},{"date":"2025-01-15","close":190.4251},{"date":"2025-01-16","close":191.9195},{"date":"2025-01-17","close":192.7706},{"date":"2025-01-21","close":195.136},{"date":"2025-01-22","close":195.6902},{"date":"2025-01-23","close":199.5302},{"date":"2025-01-24","close":198.1149},{"date":"2025-01-27","close":203.3206},{"date":"2025-01-28","close":201.5293},{"date":"2025-01-29","close":201.9153},{"date":"2025-01-30","close":203.7858},{"date":"2025-01-31","close":202.2221},{"date":"2025-02-03","close":207.3882},{"date":"2025-02-04","close":207.032},{"date":"2025-02-05","close":206.1313},{"date":"2025-02-06","close":204.8645},{"date":"2025-02-07","close":208.9915},{"date":"2025-02-10","close":207.5466},{"date":"2025-02-11","close":205.8542},{"date":"2025-02-12","close":209.8526},{"date":"2025-02-13","close":206.0819},{"date":"2025-02-14","close":200.2427},{"date":"2025-02-18","close":204.8844},{"date":"2025-02-19","close":208.081},{"date":"2025-02-20","close":206.7549},{"date":"2025-02-21","close":208.754},{"date":"2025-02-24","close":208.6154},{"date":"2025-02-25","close":205.9136},{"date":"2025-02-26","close":203.192},{"date":"2025-02-27","close":205.8542},{"date":"2025-02-28","close":209.2592},{"date":"2025-03-03","close":213.3888},{"date":"2025-03-04","close":209.7754},{"date":"2025-03-05","close":210.8177},{"date":"2025-03-06","close":211.4431},{"date":"2025-03-07","close":211.4431},{"date":"2025-03-10","close":217.4191},{"date":"2025-03-11","close":209.6165},{"date":"2025-03-12","close":206.976},{"date":"2025-03-13","close":213.5575},{"date":"2025-03-14","close":212.3861},{"date":"2025-03-17","close":214.312},{"date":"2025-03-18","close":218.0544},{"date":"2025-03-19","close":216.208},{"date":"2025-03-20","close":217.8162},{"date":"2025-03-21","close":213.2002},{"date":"2025-03-24","close":211.4034},{"date":"2025-03-25","close":212.6542},{"date":"2025-03-26","close":216.3569},{"date":"2025-03-27","close":218.66},{"date":"2025-03-28","close":221.0523},{"date":"2025-03-31","close":224.6359},{"date":"2025-04-01","close":223.3951},{"date":"2025-04-02","close":222.8392},{"date":"2025-04-03","close":224.1495},{"date":"2025-04-04","close":213.5178},{"date":"2025-04-07","close":205.755},{"date":"2025-04-08","close":206.6087},{"date":"2025-04-09","close":204.3056},{"date":"2025-04-10","close":208.4849},{"date":"2025-04-11","close":213.5178},{"date":"2025-04-14","close":215.5627},{"date":"2025-04-15","close":216.3569},{"date":"2025-04-16","close":216.3768},{"date":"2025-04-17","close":215.4834},{"date":"2025-04-21","close":212.8229},{"date":"2025-04-22","close":212.5053},{"date":"2025-04-23","close":209.8746},{"date":"2025-04-24","close":211.1254},{"date":"2025-04-25","close":212.0288},{"date":"2025-04-28","close":210.639},{"date":"2025-04-29","close":215.4635},{"date":"2025-04-30","close":220.1788},{"date":"2025-05-01","close":219.5931},{"date":"2025-05-02","close":224.7352},{"date":"2025-05-05","close":229.9766},{"date":"2025-05-06","close":231.6146},{"date":"2025-05-07","close":232.5179},{"date":"2025-05-08","close":226.4724},{"date":"2025-05-09","close":230.0163},{"date":"2025-05-12","close":219.5037},{"date":"2025-05-13","close":218.7692},{"date":"2025-05-14","close":211.9692},{"date":"2025-05-15","close":217.5382},{"date":"2025-05-16","close":219.335},{"date":"2025-05-19","close":222.7697},{"date":"2025-05-20","close":224.4076},{"date":"2025-05-21","close":226.5618},{"date":"2025-05-22","close":226.7504},{"date":"2025-05-23","close":229.8873},{"date":"2025-05-27","close":229.5696},{"date":"2025-05-28","close":224.3382},{"date":"2025-05-29","close":225.579},{"date":"2025-05-30","close":228.0776},{"date":"2025-06-02","close":230.0486},{"date":"2025-06-03","close":226.246},{"date":"2025-06-04","close":222.7221},{"date":"2025-06-05","close":221.7366},{"date":"2025-06-06","close":221.5872},{"date":"2025-06-09","close":218.5511},{"date":"2025-06-10","close":220.0941},{"date":"2025-06-11","close":221.8759},{"date":"2025-06-12","close":225.2704},{"date":"2025-06-13","close":224.7826},{"date":"2025-06-16","close":223.4686},{"date":"2025-06-17","close":224.3845},{"date":"2025-06-18","close":226.5645},{"date":"2025-06-20","close":224.8225},{"date":"2025-06-23","close":229.073},{"date":"2025-06-24","close":228.2269},{"date":"2025-06-25","close":229.3517},{"date":"2025-06-26","close":225.1211},{"date":"2025-06-27","close":227.9581},{"date":"2025-06-30","close":232.149},{"date":"2025-07-01","close":230.9445},{"date":"2025-07-02","close":230.2974},{"date":"2025-07-03","close":230.3173},{"date":"2025-07-07","close":234.1498},{"date":"2025-07-08","close":231.482},{"date":"2025-07-09","close":231.0042},{"date":"2025-07-10","close":233.3634},{"date":"2025-07-11","close":233.9408},{"date":"2025-07-14","close":234.8865},{"date":"2025-07-15","close":232.8856},{"date":"2025-07-16","close":236.0213},{"date":"2025-07-17","close":236.7579},{"date":"2025-07-18","close":237.5343},{"date":"2025-07-21","close":235.1851},{"date":"2025-07-22","close":240.0827},{"date":"2025-07-23","close":239.6547},{"date":"2025-07-24","close":244.7912},{"date":"2025-07-25","close":245.3885},{"date":"2025-07-28","close":240.4411},{"date":"2025-07-29","close":236.6046},{"date":"2025-07-30","close":238.4993},{"date":"2025-07-31","close":237.8677},{"date":"2025-08-01","close":244.5289},{"date":"2025-08-04","close":247.5684},{"date":"2025-08-05","close":245.5158},{"date":"2025-08-06","close":244.8348},{"date":"2025-08-07","close":246.2164},{"date":"2025-08-08","close":249.2559},{"date":"2025-08-11","close":249.9072},{"date":"2025-08-12","close":245.2493},{"date":"2025-08-13","close":242.2},{"date":"2025-08-14","close":240.5026},{"date":"2025-08-15","close":244.371},{"date":"2025-08-18","close":242.723},{"date":"2025-08-19","close":242.8908},{"date":"2025-08-20","close":248.6144},{"date":"2025-08-21","close":245.9697},{"date":"2025-08-22","close":243.1868},{"date":"2025-08-25","close":245.8019},{"date":"2025-08-26","close":239.5651},{"date":"2025-08-27","close":234.8184},{"date":"2025-08-28","close":232.1638},{"date":"2025-08-29","close":233.5553},{"date":"2025-09-02","close":229.5266},{"date":"2025-09-03","close":233.0207},{"date":"2025-09-04","close":231.7933},{"date":"2025-09-05","close":230.2195},{"date":"2025-09-08","close":231.9913},{"date":"2025-09-09","close":230.071},{"date":"2025-09-10","close":232.1299},{"date":"2025-09-11","close":233.971},{"date":"2025-09-12","close":231.8329},{"date":"2025-09-15","close":231.7141},{"date":"2025-09-16","close":231.3677},{"date":"2025-09-17","close":234.555},{"date":"2025-09-18","close":232.0507},{"date":"2025-09-19","close":230.6946},{"date":"2025-09-22","close":234.2185},{"date":"2025-09-23","close":237.8809},{"date":"2025-09-24","close":240.7218},{"date":"2025-09-25","close":241.5137},{"date":"2025-09-26","close":241.0484},{"date":"2025-09-29","close":243.7408},{"date":"2025-09-30","close":242.7609},{"date":"2025-10-01","close":239.1182},{"date":"2025-10-02","close":239.039},{"date":"2025-10-03","close":237.1088},{"date":"2025-10-06","close":234.4362},{"date":"2025-10-07","close":238.455},{"date":"2025-10-08","close":238.8114},{"date":"2025-10-09","close":238.3263},{"date":"2025-10-10","close":242.2264},{"date":"2025-10-13","close":241.0187},{"date":"2025-10-14","close":235.7923},{"date":"2025-10-15","close":239.2865},{"date":"2025-10-16","close":233.5751},{"date":"2025-10-17","close":237.188},{"date":"2025-10-20","close":234.6837},{"date":"2025-10-21","close":230.9223},{"date":"2025-10-22","close":234.9411},{"date":"2025-10-23","close":234.8421},{"date":"2025-10-24","close":236.3268},{"date":"2025-10-27","close":235.8517},{"date":"2025-10-28","close":236.1091},{"date":"2025-10-29","close":230.3184},{"date":"2025-10-30","close":234.4065},{"date":"2025-10-31","close":243.1469},{"date":"2025-11-03","close":244.4139},{"date":"2025-11-04","close":247.72},{"date":"2025-11-05","close":248.8485},{"date":"2025-11-06","close":250.0759},{"date":"2025-11-07","close":254.0155},{"date":"2025-11-10","close":256.5099},{"date":"2025-11-11","close":256.6188},{"date":"2025-11-12","close":258.2322},{"date":"2025-11-13","close":257.3166},{"date":"2025-11-14","close":255.7279},{"date":"2025-11-17","close":255.2528},{"date":"2025-11-18","close":256.4802},{"date":"2025-11-19","close":251.7091},{"date":"2025-11-20","close":252.7287},{"date":"2025-11-21","close":250.0363},{"date":"2025-11-24","close":251.917},{"date":"2025-11-25","close":254.7084},{"date":"2025-11-26","close":255.5002},{"date":"2025-11-28","close":256.2624},{"date":"2025-12-01","close":253.3938},{"date":"2025-12-02","close":252.4707},{"date":"2025-12-03","close":252.024},{"date":"2025-12-04","close":253.0364},{"date":"2025-12-05","close":250.8924},{"date":"2025-12-08","close":251.349},{"date":"2025-12-09","close":251.1505},{"date":"2025-12-10","close":247.2197},{"date":"2025-12-11","close":249.2447},{"date":"2025-12-12","close":251.1505},{"date":"2025-12-15","close":244.9268},{"date":"2025-12-16","close":247.1503},{"date":"2025-12-17","close":250.3961},{"date":"2025-12-18","close":246.8326},{"date":"2025-12-19","close":245.443},{"date":"2025-12-22","close":249.9693},{"date":"2025-12-23","close":252.8776},{"date":"2025-12-24","close":254.0688},{"date":"2025-12-26","close":254.2574},{"date":"2025-12-29","close":254.2177},{"date":"2025-12-30","close":252.6593},{"date":"2025-12-31","close":249.1454},{"date":"2026-01-02","close":246.2768},{"date":"2026-01-05","close":250.2472},{"date":"2026-01-06","close":248.2421},{"date":"2026-01-07","close":253.2747},{"date":"2026-01-08","close":258.6149},{"date":"2026-01-09","close":259.0219},{"date":"2026-01-12","close":262.0196},{"date":"2026-01-13","close":264.7989},{"date":"2026-01-14","close":266.8238},{"date":"2026-01-15","close":268.8289},{"date":"2026-01-16","close":271.5288},{"date":"2026-01-20","close":269.9108},{"date":"2026-01-21","close":271.0523},{"date":"2026-01-22","close":275.0724},{"date":"2026-01-23","close":274.3478},{"date":"2026-01-26","close":268.144},{"date":"2026-01-27","close":266.0595},{"date":"2026-01-28","close":262.6449},{"date":"2026-01-29","close":263.5581},{"date":"2026-01-30","close":263.1015},{"date":"2026-02-02","close":261.9699},{"date":"2026-02-03","close":266.6948},{"date":"2026-02-04","close":269.1962},{"date":"2026-02-05","close":273.246},{"date":"2026-02-06","close":271.3402},{"date":"2026-02-09","close":278.8046},{"date":"2026-02-10","close":272.045},{"date":"2026-02-11","close":266.6551},{"date":"2026-02-12","close":268.6006},{"date":"2026-02-13","close":273.0773},{"date":"2026-02-17","close":282.1001},{"date":"2026-02-18","close":283.2813},{"date":"2026-02-19","close":284.0555},{"date":"2026-02-20","close":286.547},{"date":"2026-02-23","close":287.9664},{"date":"2026-02-24","close":290.7755},{"date":"2026-02-25","close":289.1179},{"date":"2026-02-26","close":290.1403},{"date":"2026-02-27","close":298.2201},{"date":"2026-03-02","close":296.0013},{"date":"2026-03-03","close":302.9065},{"date":"2026-03-04","close":299.1156},{"date":"2026-03-05","close":296.0013},{"date":"2026-03-06","close":299.7624},{"date":"2026-03-09","close":297.7027},{"date":"2026-03-10","close":284.0912},{"date":"2026-03-11","close":282.5788},{"date":"2026-03-12","close":288.7975},{"date":"2026-03-13","close":288.4493},{"date":"2026-03-16","close":290.3198},{"date":"2026-03-17","close":291.4243},{"date":"2026-03-18","close":285.5339},{"date":"2026-03-19","close":282.9867},{"date":"2026-03-20","close":282.529},{"date":"2026-03-23","close":279.2157},{"date":"2026-03-24","close":281.6733},{"date":"2026-03-25","close":275.6536},{"date":"2026-03-26","close":278.3898},{"date":"2026-03-27","close":271.6338},{"date":"2026-03-30","close":280.8873},{"date":"2026-03-31","close":279.6634},{"date":"2026-04-01","close":278.8873},{"date":"2026-04-02","close":288.499},{"date":"2026-04-06","close":294.5784},{"date":"2026-04-07","close":294.1605},{"date":"2026-04-08","close":295.464},{"date":"2026-04-09","close":293.3446},{"date":"2026-04-10","close":294.469},{"date":"2026-04-13","close":298.7972},{"date":"2026-04-14","close":299.245},{"date":"2026-04-15","close":303.4637},{"date":"2026-04-16","close":307.8318},{"date":"2026-04-17","close":298.439},{"date":"2026-04-20","close":302.8767},{"date":"2026-04-21","close":297.7525},{"date":"2026-04-22","close":295.9615},{"date":"2026-04-23","close":298.6181},{"date":"2026-04-24","close":302.2896},{"date":"2026-04-27","close":296.9465},{"date":"2026-04-28","close":302.1205},{"date":"2026-04-29","close":304.0707},{"date":"2026-04-30","close":298.5883},{"date":"2026-05-01","close":325.3238},{"date":"2026-05-04","close":337.214},{"date":"2026-05-05","close":342.2586},{"date":"2026-05-06","close":344.2685},{"date":"2026-05-07","close":336.9553},{"date":"2026-05-08","close":346.8157},{"date":"2026-05-11","close":348.7261},{"date":"2026-05-12","close":354.0195},{"date":"2026-05-13","close":364.8649},{"date":"2026-05-14","close":356.8751},{"date":"2026-05-15","close":361.2033},{"date":"2026-05-18","close":364.447},{"date":"2026-05-19","close":361.1536},{"date":"2026-05-20","close":359.1138},{"date":"2026-05-21","close":350.1788},{"date":"2026-05-22","close":355.5617},{"date":"2026-05-26","close":352.716},{"date":"2026-05-27","close":345.9501},{"date":"2026-05-28","close":342.5173},{"date":"2026-05-29","close":332.6072},{"date":"2026-06-01","close":300.1302},{"date":"2026-06-02","close":274.8028},{"date":"2026-06-03","close":284.2856},{"date":"2026-06-04","close":285.2129},{"date":"2026-06-05","close":281.1047},{"date":"2026-06-08","close":279.5192},{"date":"2026-06-09","close":289.7699},{"date":"2026-06-10","close":300.2199},{"date":"2026-06-11","close":295.0547},{"date":"2026-06-12","close":294.0676},{"date":"2026-06-15","close":292.0733},{"date":"2026-06-16","close":264.4823},{"date":"2026-06-17","close":253.9625},{"date":"2026-06-18","close":248.3884},{"date":"2026-06-22","close":255.2488},{"date":"2026-06-23","close":256.6847},{"date":"2026-06-24","close":248.877},{"date":"2026-06-25","close":244.2802},{"date":"2026-06-26","close":241.5181},{"date":"2026-06-29","close":230.8487},{"date":"2026-06-30","close":241.9768},{"date":"2026-07-01","close":247.0124},{"date":"2026-07-02","close":248.2787},{"date":"2026-07-06","close":244.3799},{"date":"2026-07-07","close":257.9012},{"date":"2026-07-08","close":264.2231},{"date":"2026-07-09","close":267.0849},{"date":"2026-07-10","close":267.3042},{"date":"2026-07-13","close":276.3384},{"date":"2026-07-14","close":274.1945},{"date":"2026-07-15","close":276.3184},{"date":"2026-07-16","close":277.0962},{"date":"2026-07-17","close":272.629},{"date":"2026-07-20","close":277.4153},{"date":"2026-07-21","close":273.6162},{"date":"2026-07-22","close":280.995},{"date":"2026-07-23","close":284.0463},{"date":"2026-07-24","close":284.2557},{"date":"2026-07-27","close":288.0448},{"date":"2026-07-28","close":296.5405},{"date":"2026-07-29","close":306.9307},{"date":"2026-07-30","close":295.673},{"date":"2026-07-31","close":309.3438},{"date":"2026-08-03","close":296.9792},{"date":"2026-08-04","close":287.5961},{"date":"2026-08-05","close":283.9466},{"date":"2026-08-06","close":288.344},{"date":"2026-08-07","close":285.7614},{"date":"2026-08-10","close":284.2058},{"date":"2026-08-11","close":281.9224},{"date":"2026-08-12","close":290.1488},{"date":"2026-08-13","close":292.2428},{"date":"2026-08-14","close":295.2941},{"date":"2026-08-17","close":294.1573},{"date":"2026-08-18","close":290.1588},{"date":"2026-08-19","close":279.948},{"date":"2026-08-20","close":293.2699},{"date":"2026-08-21","close":299.8809},{"date":"2026-08-24","close":307.2099},{"date":"2026-08-25","close":307.9378},{"date":"2026-08-26","close":311.2982},{"date":"2026-08-27","close":313.0532},{"date":"2026-08-28","close":309.5632},{"date":"2026-08-31","close":300.2},{"date":"2026-09-01","close":307.62},{"date":"2026-09-02","close":294.12},{"date":"2026-09-03","close":298.5},{"date":"2026-09-04","close":298.38},{"date":"2026-09-08","close":293.33},{"date":"2026-09-09","close":291.87},{"date":"2026-09-10","close":287.49},{"date":"2026-09-11","close":281.04},{"date":"2026-09-14","close":284.5},{"date":"2026-09-15","close":270.44},{"date":"2026-09-16","close":270.43},{"date":"2026-09-17","close":266.67},{"date":"2026-09-18","close":272.86},{"date":"2026-09-21","close":271.43},{"date":"2026-09-22","close":266.83},{"date":"2026-09-23","close":268.87},{"date":"2026-09-24","close":267.57},{"date":"2026-09-25","close":258.03},{"date":"2026-09-28","close":253.26},{"date":"2026-09-29","close":261.75},{"date":"2026-09-30","close":275.29},{"date":"2026-10-01","close":277.19},{"date":"2026-10-02","close":271.26},{"date":"2026-10-05","close":277.47},{"date":"2026-10-06","close":278.2},{"date":"2026-10-07","close":281.57},{"date":"2026-10-08","close":294.08},{"date":"2026-10-09","close":304.16},{"date":"2026-10-12","close":297.38},{"date":"2026-10-13","close":292.25},{"date":"2026-10-14","close":300.47},{"date":"2026-10-15","close":308.09},{"date":"2026-10-16","close":314.98},{"date":"2026-10-19","close":306.47},{"date":"2026-10-20","close":315.0},{"date":"2026-10-21","close":318.82},{"date":"2026-10-22","close":328.45}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":327.72,"low_30d":252.82,"support":260.59,"high_30d":330.55,"change_1d":2.8,"change_7d":4.3,"change_30d":16.9,"resistance":322.78,"position_in_range":96.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.99,"per":27.49,"quarter":"2024-Q2"},{"pbr":4.61,"per":30.35,"quarter":"2024-Q3"},{"pbr":4.33,"per":27.29,"quarter":"2024-Q4"},{"pbr":4.84,"per":28.33,"quarter":"2025-Q1"},{"pbr":4.77,"per":25.02,"quarter":"2025-Q2"},{"pbr":4.77,"per":24.95,"quarter":"2025-Q3"},{"pbr":4.65,"per":23.31,"quarter":"2025-Q4"},{"pbr":4.99,"per":23.52,"quarter":"2026-Q1"},{"pbr":4.13,"per":18.63,"quarter":"2026-Q2"},{"pbr":6.38,"per":25.23,"quarter":"현재"}],"timeline":[{"close":167.3084,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":202.1702,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":193.3842,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":224.6359,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":232.149,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":242.7609,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":249.1454,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":279.6634,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":241.9768,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.56,"pbr_5y_low":3.99,"per_5y_avg":25.43,"per_5y_low":18.63,"current_pbr":6.38,"current_per":25.23,"pbr_5y_high":4.99,"per_5y_high":30.35,"pbr_5y_median":4.65,"per_5y_median":25.02,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":55.6,"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":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세","전분기 대비 매출 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 79 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":"FINANCIAL DATA & STOCK EXCHANGES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +13.4%"},"momentum":{"grade":"B","reason":"RSI 79"},"valuation":{"grade":"C","reason":"PER 25.28x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.33,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.28,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":24.8,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.28,"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":0.14,"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":50.71,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":35.18,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":26.73,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.99,"per":27.49,"close":167.3084,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.61,"per":30.35,"close":202.1702,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.33,"per":27.29,"close":193.3842,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.84,"per":28.33,"close":224.6359,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.77,"per":25.02,"close":232.149,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.77,"per":24.95,"close":242.7609,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.65,"per":23.31,"close":249.1454,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.99,"per":23.52,"close":279.6634,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.13,"per":18.63,"close":241.9768,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"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":"25.3배"},{"label":"PBR","value":"6.4배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"6.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.56,"pbr":5.86,"per":23.66,"roa":0.03328212040379667,"roe":0.0627644068399161,"revenue":1442800000.0,"market_cap":31501238000.0,"net_income":353100000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5070695869143332,"total_assets":10609300000.0,"total_equity":5625800000.0,"profit_margin":0.24473246465206544,"dividend_yield":1.1,"fiscal_quarter":"Q2","operating_income":476000000.0,"operating_margin":0.3299140560022179},{"eps":3.7,"pbr":6.03,"per":28.81,"roa":0.03484002673748487,"roe":0.07177817065227506,"revenue":1272800000.0,"market_cap":31501238000.0,"net_income":385700000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5263199245757385,"total_assets":11070600000.0,"total_equity":5373500000.0,"profit_margin":0.30303268384663734,"dividend_yield":0.9,"fiscal_quarter":"Q1","operating_income":505600000.0,"operating_margin":0.39723444374607164},{"eps":3.06,"pbr":null,"per":null,"roa":0.03369047746982902,"roe":0.0610123970963159,"revenue":1204000000.0,"market_cap":null,"net_income":313500000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5313953488372093,"total_assets":9305300000.0,"total_equity":5138300000.0,"profit_margin":0.2603820598006645,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":428800000.0,"operating_margin":0.35614617940199333},{"eps":2.67,"pbr":null,"per":null,"roa":0.03316939770196061,"roe":0.061577514381051815,"revenue":1141700000.0,"market_cap":null,"net_income":300800000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.530349478847333,"total_assets":9068600000.0,"total_equity":4884900000.0,"profit_margin":0.2634667600945958,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":370300000.0,"operating_margin":0.3243408951563458},{"eps":2.46,"pbr":null,"per":null,"roa":0.025982781295934045,"roe":0.050395489914471285,"revenue":1173500000.0,"market_cap":null,"net_income":235100000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5004686834256498,"total_assets":9048300000.0,"total_equity":4665100000.0,"profit_margin":0.20034086067319984,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":339100000.0,"operating_margin":0.2889646357051555},{"eps":2.5,"pbr":null,"per":null,"roa":0.02891327172245105,"roe":0.056288043844477886,"revenue":1195000000.0,"market_cap":null,"net_income":250600000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.47297071129707113,"total_assets":8667300000.0,"total_equity":4452100000.0,"profit_margin":0.2097071129707113,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":353900000.0,"operating_margin":0.2961506276150628},{"eps":2.1,"pbr":null,"per":null,"roa":0.025227561592481802,"roe":0.04591550612206748,"revenue":1107600000.0,"market_cap":null,"net_income":196500000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4735464066449982,"total_assets":7789100000.0,"total_equity":4279600000.0,"profit_margin":0.17741061755146262,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":298500000.0,"operating_margin":0.26950162513542797},{"eps":2.22,"pbr":null,"per":null,"roa":0.025081788440567066,"roe":0.05192120333626405,"revenue":1055700000.0,"market_cap":null,"net_income":218500000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.50393104101544,"total_assets":8711500000.0,"total_equity":4208300000.0,"profit_margin":0.20697167755991286,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":307400000.0,"operating_margin":0.2911812067822298},{"eps":1.109784955118272,"pbr":null,"per":null,"roa":0.015169194865810968,"roe":0.0349106099410697,"revenue":974000000.0,"market_cap":null,"net_income":140400000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5275154004106776,"total_assets":9255600000.0,"total_equity":4021700000.0,"profit_margin":0.14414784394250513,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":210100000.0,"operating_margin":0.21570841889117043},{"eps":1.6559825363053986,"pbr":null,"per":null,"roa":0.025698899670023676,"roe":0.05206133048383489,"revenue":957200000.0,"market_cap":null,"net_income":209500000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5245507730881739,"total_assets":8152100000.0,"total_equity":4024100000.0,"profit_margin":0.2188675302966987,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":282400000.0,"operating_margin":0.29502716255745925},{"eps":1.6757436644236015,"pbr":null,"per":null,"roa":0.028313856427378964,"roe":0.053199498117942286,"revenue":968700000.0,"market_cap":null,"net_income":212000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5151233612057396,"total_assets":7487500000.0,"total_equity":3985000000.0,"profit_margin":0.21885000516155673,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":294000000.0,"operating_margin":0.3034995354598947},{"eps":1.645706749683933,"pbr":null,"per":null,"roa":0.026925315227934045,"roe":0.05495868859382837,"revenue":908800000.0,"market_cap":null,"net_income":208200000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5287191901408451,"total_assets":7732500000.0,"total_equity":3788300000.0,"profit_margin":0.22909330985915494,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":271200000.0,"operating_margin":0.2984154929577465}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.0872,"per":27.49,"date":"2024-06","close":167.31,"source":"reported"},{"eps":6.0872,"per":29.66,"date":"2024-07","close":180.54,"source":"reported"},{"eps":6.0872,"per":33.3,"date":"2024-08","close":202.69,"source":"reported"},{"eps":6.6615,"per":30.35,"date":"2024-09","close":202.17,"source":"reported"},{"eps":6.6615,"per":31.64,"date":"2024-10","close":210.76,"source":"reported"},{"eps":6.6615,"per":32.07,"date":"2024-11","close":213.62,"source":"reported"},{"eps":7.0858,"per":27.29,"date":"2024-12","close":193.38,"source":"reported"},{"eps":7.0858,"per":28.54,"date":"2025-01","close":202.22,"source":"reported"},{"eps":7.0858,"per":29.53,"date":"2025-02","close":209.26,"source":"reported"},{"eps":7.9298,"per":28.33,"date":"2025-03","close":224.64,"source":"reported"},{"eps":7.9298,"per":27.77,"date":"2025-04","close":220.18,"source":"reported"},{"eps":7.9298,"per":28.76,"date":"2025-05","close":228.08,"source":"reported"},{"eps":9.28,"per":25.02,"date":"2025-06","close":232.15,"source":"reported"},{"eps":9.28,"per":25.63,"date":"2025-07","close":237.87,"source":"reported"},{"eps":9.28,"per":25.17,"date":"2025-08","close":233.56,"source":"reported"},{"eps":9.73,"per":24.95,"date":"2025-09","close":242.76,"source":"reported"},{"eps":9.73,"per":24.99,"date":"2025-10","close":243.15,"source":"reported"},{"eps":9.73,"per":26.34,"date":"2025-11","close":256.26,"source":"reported"},{"eps":10.69,"per":23.31,"date":"2025-12","close":249.15,"source":"reported"},{"eps":10.69,"per":24.61,"date":"2026-01","close":263.1,"source":"reported"},{"eps":10.69,"per":27.9,"date":"2026-02","close":298.22,"source":"reported"},{"eps":11.89,"per":23.52,"date":"2026-03","close":279.66,"source":"reported"},{"eps":11.89,"per":25.11,"date":"2026-04","close":298.59,"source":"reported"},{"eps":11.89,"per":27.97,"date":"2026-05","close":332.61,"source":"reported"},{"eps":12.99,"per":18.63,"date":"2026-06","close":241.98,"source":"reported"},{"eps":12.99,"per":23.81,"date":"2026-07","close":309.34,"source":"reported"},{"eps":12.99,"per":23.11,"date":"2026-08","close":300.2,"source":"reported"},{"eps":12.99,"per":21.19,"date":"2026-09","close":275.29,"source":"reported"},{"eps":12.99,"per":25.28,"date":"2026-10","close":328.45,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":26.6,"std":3.23,"count":29,"current":25.28,"lower_1sd":23.37,"upper_1sd":29.82},"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":"Cboe Global Markets Inc","phase":"above-fold","symbol_resolved":true}