{"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":"2026-10-23T09:59:45.925818+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.6,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":13.5,"direction":"higher_better","percentile":70}],"summary":"매출 +4.6%","percentile":64},"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":88.4,"direction":null,"percentile":88},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":12.5,"direction":"higher_better","percentile":74}],"summary":"RSI 88","percentile":77},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.03x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.85,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.6,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":27.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 0.6x","percentile":50}},"signals":[],"summary":"The Cigna Group(CI)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 835.47억. 현재가 $315.83, 전일 대비 +3.8%, 30일 +12.5%. PER 10.0배 / ROE 3.9%. 기술적 시그널: RSI 88(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":2.14,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.14%","value_pct":2.14},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":21.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.6,"direction":"lower_better","percentile":null}],"summary":"배당성향 21%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.14},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":8.136164365063166,"grade":"B","trend":"상승","atr_14":7.439507142857143,"rsi_14":88.40284842319426,"sma_20":284.9455,"sma_60":280.66133333333335,"comment":"상승 추세, RSI 88","analysis":"RSI(14) 88.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(8.14)가 시그널선(4.45)을 상회합니다(골든크로스). 현재가가 SMA20(285)과 SMA60(281) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 257~313 (현재 위치 105%).","bb_lower":256.76759981208676,"bb_upper":313.1234001879132,"macd_signal":4.453530382921028},"change_pct":3.78,"chart_data":[{"date":"2024-10-23","open":305.71,"high":309.45,"low":303.92,"close":306.4,"volume":1352800,"rsi_14":33.03,"sma_20":342.26,"sma_60":346.67,"sma_120":342.08},{"date":"2024-10-24","open":307.46,"high":311.1,"low":306.86,"close":307.05,"volume":1646500,"rsi_14":32.56,"sma_20":340.92,"sma_60":346.16,"sma_120":341.89},{"date":"2024-10-25","open":307.85,"high":310.04,"low":304.41,"close":305.71,"volume":1390100,"rsi_14":32.58,"sma_20":339.38,"sma_60":345.9,"sma_120":341.68},{"date":"2024-10-28","open":306.1,"high":307.06,"low":302.57,"close":303.84,"volume":1545500,"rsi_14":27.85,"sma_20":337.8,"sma_60":345.52,"sma_120":341.41},{"date":"2024-10-29","open":303.76,"high":304.03,"low":297.03,"close":297.39,"volume":2556000,"rsi_14":22.27,"sma_20":335.81,"sma_60":345.23,"sma_120":341.08},{"date":"2024-10-30","open":297.17,"high":305.4,"low":297.17,"close":301.88,"volume":2412100,"rsi_14":23.24,"sma_20":334.42,"sma_60":344.96,"sma_120":340.77},{"date":"2024-10-31","open":321.65,"high":330.35,"low":302.91,"close":303.74,"volume":3506400,"rsi_14":25.35,"sma_20":333.13,"sma_60":344.72,"sma_120":340.49},{"date":"2024-11-01","open":302.28,"high":307.54,"low":295.87,"close":305.36,"volume":2810700,"rsi_14":25.9,"sma_20":331.87,"sma_60":344.41,"sma_120":340.22},{"date":"2024-11-04","open":305.58,"high":306.8,"low":300.45,"close":301.33,"volume":1695700,"rsi_14":25.35,"sma_20":330.47,"sma_60":344.02,"sma_120":339.93},{"date":"2024-11-05","open":301.26,"high":307.58,"low":300.31,"close":307.19,"volume":2046200,"rsi_14":21.46,"sma_20":329.2,"sma_60":343.86,"sma_120":339.72},{"date":"2024-11-06","open":313.41,"high":314.57,"low":297.73,"close":304.13,"volume":2655100,"rsi_14":22.18,"sma_20":327.62,"sma_60":343.56,"sma_120":339.52},{"date":"2024-11-07","open":305.37,"high":310.18,"low":303.61,"close":308.25,"volume":1752400,"rsi_14":35.06,"sma_20":326.07,"sma_60":343.31,"sma_120":339.36},{"date":"2024-11-08","open":308.45,"high":310.43,"low":306.31,"close":308.52,"volume":1315200,"rsi_14":49.42,"sma_20":324.54,"sma_60":343.02,"sma_120":339.25},{"date":"2024-11-11","open":330.47,"high":335.39,"low":327.77,"close":330.99,"volume":2585700,"rsi_14":71.23,"sma_20":324.12,"sma_60":343.04,"sma_120":339.31},{"date":"2024-11-12","open":329.97,"high":334.53,"low":327.54,"close":327.92,"volume":2244500,"rsi_14":67.59,"sma_20":323.68,"sma_60":343.0,"sma_120":339.33},{"date":"2024-11-13","open":327.22,"high":328.72,"low":319.42,"close":320.36,"volume":1675500,"rsi_14":59.78,"sma_20":322.35,"sma_60":342.82,"sma_120":339.29},{"date":"2024-11-14","open":319.84,"high":320.34,"low":311.38,"close":312.49,"volume":1827000,"rsi_14":54.55,"sma_20":320.89,"sma_60":342.51,"sma_120":339.21},{"date":"2024-11-15","open":311.7,"high":313.35,"low":305.63,"close":310.21,"volume":1650200,"rsi_14":54.24,"sma_20":320.16,"sma_60":342.1,"sma_120":339.12},{"date":"2024-11-18","open":309.95,"high":312.27,"low":309.27,"close":311.11,"volume":1194400,"rsi_14":59.88,"sma_20":320.27,"sma_60":341.57,"sma_120":339.03},{"date":"2024-11-19","open":308.74,"high":315.58,"low":307.95,"close":311.16,"volume":1322700,"rsi_14":57.13,"sma_20":320.53,"sma_60":341.05,"sma_120":338.96},{"date":"2024-11-20","open":311.34,"high":312.98,"low":308.2,"close":312.02,"volume":1527300,"rsi_14":56.47,"sma_20":320.82,"sma_60":340.54,"sma_120":338.78},{"date":"2024-11-21","open":313.49,"high":319.42,"low":310.88,"close":318.46,"volume":1520400,"rsi_14":59.52,"sma_20":321.41,"sma_60":340.07,"sma_120":338.69},{"date":"2024-11-22","open":318.72,"high":319.3,"low":314.02,"close":316.9,"volume":1475200,"rsi_14":61.72,"sma_20":321.99,"sma_60":339.53,"sma_120":338.61},{"date":"2024-11-25","open":319.16,"high":323.35,"low":318.46,"close":321.3,"volume":2588600,"rsi_14":60.87,"sma_20":322.89,"sma_60":339.05,"sma_120":338.6},{"date":"2024-11-26","open":321.96,"high":323.44,"low":318.07,"close":323.22,"volume":1694900,"rsi_14":64.96,"sma_20":324.23,"sma_60":338.54,"sma_120":338.58},{"date":"2024-11-27","open":323.64,"high":328.18,"low":322.05,"close":324.66,"volume":1770200,"rsi_14":63.43,"sma_20":325.41,"sma_60":338.04,"sma_120":338.57},{"date":"2024-11-29","open":323.42,"high":327.65,"low":323.23,"close":325.92,"volume":900400,"rsi_14":64.01,"sma_20":326.56,"sma_60":337.75,"sma_120":338.56},{"date":"2024-12-02","open":324.35,"high":326.86,"low":323.11,"close":325.2,"volume":1107900,"rsi_14":42.82,"sma_20":327.59,"sma_60":337.48,"sma_120":338.55},{"date":"2024-12-03","open":326.85,"high":327.38,"low":322.38,"close":323.12,"volume":1524600,"rsi_14":43.9,"sma_20":328.72,"sma_60":337.1,"sma_120":338.54},{"date":"2024-12-04","open":322.93,"high":326.08,"low":319.57,"close":319.85,"volume":1523700,"rsi_14":47.45,"sma_20":329.31,"sma_60":336.63,"sma_120":338.51},{"date":"2024-12-05","open":318.78,"high":319.98,"low":311.87,"close":312.57,"volume":1460400,"rsi_14":48.29,"sma_20":329.67,"sma_60":336.05,"sma_120":338.42},{"date":"2024-12-06","open":313.4,"high":313.84,"low":305.29,"close":307.92,"volume":1746000,"rsi_14":45.3,"sma_20":329.59,"sma_60":335.31,"sma_120":338.29},{"date":"2024-12-09","open":309.29,"high":310.15,"low":303.33,"close":309.22,"volume":2146100,"rsi_14":45.87,"sma_20":329.56,"sma_60":334.55,"sma_120":338.16},{"date":"2024-12-10","open":309.22,"high":309.59,"low":300.92,"close":301.68,"volume":2610400,"rsi_14":38.32,"sma_20":327.98,"sma_60":333.62,"sma_120":337.93},{"date":"2024-12-11","open":299.0,"high":300.19,"low":284.48,"close":284.88,"volume":4300600,"rsi_14":27.1,"sma_20":325.68,"sma_60":332.59,"sma_120":337.55},{"date":"2024-12-12","open":283.88,"high":287.59,"low":273.48,"close":274.15,"volume":4474100,"rsi_14":15.61,"sma_20":323.23,"sma_60":331.38,"sma_120":337.05},{"date":"2024-12-13","open":273.58,"high":277.1,"low":271.17,"close":273.09,"volume":3277200,"rsi_14":15.73,"sma_20":321.13,"sma_60":330.12,"sma_120":336.58},{"date":"2024-12-16","open":273.15,"high":274.87,"low":263.42,"close":264.76,"volume":4009300,"rsi_14":8.51,"sma_20":318.71,"sma_60":328.74,"sma_120":336.04},{"date":"2024-12-17","open":255.46,"high":262.26,"low":253.87,"close":257.32,"volume":4482800,"rsi_14":5.33,"sma_20":315.87,"sma_60":327.25,"sma_120":335.47},{"date":"2024-12-18","open":267.85,"high":275.44,"low":263.77,"close":273.62,"volume":4913400,"rsi_14":20.92,"sma_20":313.87,"sma_60":326.07,"sma_120":335.07},{"date":"2024-12-19","open":272.13,"high":275.82,"low":261.81,"close":266.25,"volume":3826600,"rsi_14":18.28,"sma_20":311.44,"sma_60":324.84,"sma_120":334.64},{"date":"2024-12-20","open":267.99,"high":271.64,"low":264.76,"close":268.3,"volume":3481200,"rsi_14":20.14,"sma_20":308.78,"sma_60":323.7,"sma_120":334.23},{"date":"2024-12-23","open":267.32,"high":273.51,"low":264.61,"close":272.86,"volume":1945400,"rsi_14":24.2,"sma_20":306.44,"sma_60":322.6,"sma_120":333.86},{"date":"2024-12-24","open":271.37,"high":272.01,"low":268.41,"close":271.34,"volume":669300,"rsi_14":24.98,"sma_20":303.79,"sma_60":321.5,"sma_120":333.54},{"date":"2024-12-26","open":271.34,"high":273.1,"low":269.47,"close":272.82,"volume":1090100,"rsi_14":28.19,"sma_20":301.12,"sma_60":320.39,"sma_120":333.19},{"date":"2024-12-27","open":271.32,"high":273.98,"low":267.99,"close":270.04,"volume":977000,"rsi_14":28.78,"sma_20":298.23,"sma_60":319.35,"sma_120":332.77},{"date":"2024-12-30","open":269.07,"high":269.07,"low":265.07,"close":266.58,"volume":1271100,"rsi_14":26.68,"sma_20":295.1,"sma_60":318.26,"sma_120":332.32},{"date":"2024-12-31","open":267.41,"high":269.34,"low":265.33,"close":267.55,"volume":1222300,"rsi_14":29.88,"sma_20":292.05,"sma_60":317.17,"sma_120":331.84},{"date":"2025-01-02","open":270.14,"high":270.31,"low":265.52,"close":265.95,"volume":1020300,"rsi_14":36.41,"sma_20":289.03,"sma_60":316.07,"sma_120":331.34},{"date":"2025-01-03","open":266.95,"high":273.24,"low":265.21,"close":271.96,"volume":1333100,"rsi_14":48.31,"sma_20":286.56,"sma_60":315.02,"sma_120":330.91},{"date":"2025-01-06","open":269.9,"high":275.4,"low":269.36,"close":270.96,"volume":1373700,"rsi_14":48.36,"sma_20":284.41,"sma_60":313.9,"sma_120":330.41},{"date":"2025-01-07","open":272.62,"high":274.13,"low":269.53,"close":271.22,"volume":1033500,"rsi_14":55.69,"sma_20":282.52,"sma_60":312.73,"sma_120":329.87},{"date":"2025-01-08","open":269.64,"high":270.88,"low":267.41,"close":270.63,"volume":1013300,"rsi_14":63.31,"sma_20":280.53,"sma_60":311.54,"sma_120":329.36},{"date":"2025-01-10","open":268.44,"high":272.92,"low":266.44,"close":270.31,"volume":1527200,"rsi_14":45.13,"sma_20":278.91,"sma_60":310.34,"sma_120":328.89},{"date":"2025-01-13","open":272.55,"high":273.9,"low":270.99,"close":273.66,"volume":1892500,"rsi_14":62.37,"sma_20":278.33,"sma_60":309.23,"sma_120":328.44},{"date":"2025-01-14","open":273.22,"high":276.81,"low":272.11,"close":276.16,"volume":2173100,"rsi_14":62.92,"sma_20":278.43,"sma_60":308.0,"sma_120":328.02},{"date":"2025-01-15","open":275.4,"high":276.36,"low":271.43,"close":275.72,"volume":1711900,"rsi_14":55.44,"sma_20":278.57,"sma_60":306.86,"sma_120":327.54},{"date":"2025-01-16","open":271.35,"high":272.87,"low":266.89,"close":272.23,"volume":2013300,"rsi_14":51.56,"sma_20":278.96,"sma_60":305.94,"sma_120":327.04},{"date":"2025-01-17","open":272.34,"high":277.48,"low":270.77,"close":275.15,"volume":1900000,"rsi_14":53.93,"sma_20":279.88,"sma_60":305.34,"sma_120":326.54},{"date":"2025-01-21","open":275.15,"high":279.62,"low":274.19,"close":279.61,"volume":1634100,"rsi_14":65.25,"sma_20":280.18,"sma_60":304.86,"sma_120":326.06},{"date":"2025-01-22","open":278.24,"high":281.75,"low":276.8,"close":280.04,"volume":1384000,"rsi_14":73.74,"sma_20":280.9,"sma_60":304.38,"sma_120":325.53},{"date":"2025-01-23","open":282.75,"high":287.37,"low":279.69,"close":285.81,"volume":1693100,"rsi_14":77.53,"sma_20":281.8,"sma_60":304.0,"sma_120":325.08},{"date":"2025-01-24","open":285.14,"high":288.73,"low":284.15,"close":284.5,"volume":1398100,"rsi_14":78.22,"sma_20":282.4,"sma_60":303.61,"sma_120":324.75},{"date":"2025-01-27","open":285.82,"high":296.89,"low":285.58,"close":296.2,"volume":1918000,"rsi_14":81.43,"sma_20":283.68,"sma_60":303.46,"sma_120":324.49},{"date":"2025-01-28","open":296.59,"high":299.03,"low":291.77,"close":293.4,"volume":1610200,"rsi_14":77.8,"sma_20":284.75,"sma_60":303.37,"sma_120":324.3},{"date":"2025-01-29","open":293.85,"high":296.24,"low":292.09,"close":293.87,"volume":1793800,"rsi_14":77.91,"sma_20":285.98,"sma_60":303.21,"sma_120":324.08},{"date":"2025-01-30","open":266.44,"high":274.18,"low":260.62,"close":274.17,"volume":5487900,"rsi_14":52.97,"sma_20":286.37,"sma_60":302.68,"sma_120":323.7},{"date":"2025-01-31","open":275.85,"high":290.39,"low":273.25,"close":285.05,"volume":3531900,"rsi_14":60.5,"sma_20":287.27,"sma_60":302.3,"sma_120":323.36},{"date":"2025-02-03","open":283.03,"high":292.92,"low":281.69,"close":283.36,"volume":1966300,"rsi_14":57.07,"sma_20":288.17,"sma_60":301.97,"sma_120":323.0},{"date":"2025-02-04","open":280.32,"high":286.79,"low":277.78,"close":282.39,"volume":1836800,"rsi_14":54.65,"sma_20":288.71,"sma_60":301.52,"sma_120":322.69},{"date":"2025-02-05","open":281.59,"high":284.68,"low":279.87,"close":284.18,"volume":1781800,"rsi_14":56.18,"sma_20":289.39,"sma_60":301.16,"sma_120":322.36},{"date":"2025-02-06","open":280.48,"high":282.12,"low":277.21,"close":278.29,"volume":1820700,"rsi_14":54.28,"sma_20":289.75,"sma_60":300.62,"sma_120":321.96},{"date":"2025-02-07","open":279.27,"high":280.69,"low":276.39,"close":277.79,"volume":1271900,"rsi_14":51.93,"sma_20":290.12,"sma_60":300.07,"sma_120":321.55},{"date":"2025-02-10","open":279.42,"high":284.68,"low":278.0,"close":283.71,"volume":2125900,"rsi_14":52.93,"sma_20":290.82,"sma_60":299.23,"sma_120":321.14},{"date":"2025-02-11","open":282.91,"high":286.41,"low":281.65,"close":286.05,"volume":1202800,"rsi_14":54.19,"sma_20":291.45,"sma_60":298.49,"sma_120":320.74},{"date":"2025-02-12","open":286.41,"high":293.54,"low":281.15,"close":283.58,"volume":1712700,"rsi_14":48.37,"sma_20":291.84,"sma_60":297.83,"sma_120":320.33},{"date":"2025-02-13","open":284.58,"high":291.22,"low":284.2,"close":290.49,"volume":1670800,"rsi_14":54.04,"sma_20":292.6,"sma_60":297.43,"sma_120":319.97},{"date":"2025-02-14","open":289.81,"high":292.21,"low":282.77,"close":283.22,"volume":1579600,"rsi_14":40.68,"sma_20":293.17,"sma_60":296.95,"sma_120":319.52},{"date":"2025-02-18","open":282.26,"high":287.47,"low":279.51,"close":285.58,"volume":1791200,"rsi_14":44.35,"sma_20":293.71,"sma_60":296.48,"sma_120":319.03},{"date":"2025-02-19","open":285.02,"high":290.3,"low":284.19,"close":287.98,"volume":1734500,"rsi_14":45.86,"sma_20":294.14,"sma_60":296.06,"sma_120":318.55},{"date":"2025-02-20","open":286.97,"high":292.27,"low":286.97,"close":290.35,"volume":1270000,"rsi_14":65.05,"sma_20":294.67,"sma_60":295.67,"sma_120":318.1},{"date":"2025-02-21","open":285.32,"high":294.55,"low":284.7,"close":290.48,"volume":2213700,"rsi_14":56.31,"sma_20":294.91,"sma_60":295.16,"sma_120":317.62},{"date":"2025-02-24","open":289.44,"high":293.89,"low":284.86,"close":291.65,"volume":2494800,"rsi_14":59.76,"sma_20":295.28,"sma_60":294.71,"sma_120":317.12},{"date":"2025-02-25","open":292.8,"high":305.35,"low":291.93,"close":304.13,"volume":3039600,"rsi_14":70.13,"sma_20":295.69,"sma_60":294.39,"sma_120":316.72},{"date":"2025-02-26","open":300.79,"high":303.23,"low":293.93,"close":295.84,"volume":1910800,"rsi_14":59.63,"sma_20":295.81,"sma_60":293.89,"sma_120":316.22},{"date":"2025-02-27","open":297.6,"high":299.61,"low":293.21,"close":293.49,"volume":1729100,"rsi_14":63.34,"sma_20":295.79,"sma_60":293.33,"sma_120":315.69},{"date":"2025-02-28","open":294.01,"high":299.47,"low":293.2,"close":299.24,"volume":2025700,"rsi_14":67.24,"sma_20":297.09,"sma_60":292.85,"sma_120":315.3},{"date":"2025-03-03","open":298.53,"high":304.86,"low":297.55,"close":301.81,"volume":2036300,"rsi_14":65.38,"sma_20":297.95,"sma_60":292.43,"sma_120":314.95},{"date":"2025-03-04","open":302.56,"high":307.49,"low":298.8,"close":299.25,"volume":1547300,"rsi_14":61.17,"sma_20":298.77,"sma_60":291.99,"sma_120":314.54},{"date":"2025-03-05","open":297.81,"high":304.0,"low":297.7,"close":301.66,"volume":1313800,"rsi_14":64.43,"sma_20":299.69,"sma_60":291.65,"sma_120":314.14},{"date":"2025-03-06","open":301.41,"high":308.76,"low":300.06,"close":307.31,"volume":1607400,"rsi_14":63.61,"sma_20":300.81,"sma_60":291.54,"sma_120":313.79},{"date":"2025-03-07","open":305.86,"high":316.64,"low":305.62,"close":312.56,"volume":2193500,"rsi_14":75.64,"sma_20":302.5,"sma_60":291.59,"sma_120":313.45},{"date":"2025-03-10","open":313.41,"high":324.12,"low":310.77,"close":318.07,"volume":2746800,"rsi_14":76.97,"sma_20":304.5,"sma_60":291.72,"sma_120":313.13},{"date":"2025-03-11","open":319.01,"high":319.01,"low":307.99,"close":309.49,"volume":1964000,"rsi_14":65.75,"sma_20":305.75,"sma_60":291.82,"sma_120":312.72},{"date":"2025-03-12","open":308.57,"high":310.57,"low":299.66,"close":302.85,"volume":1844100,"rsi_14":58.13,"sma_20":306.54,"sma_60":292.11,"sma_120":312.35},{"date":"2025-03-13","open":304.22,"high":306.75,"low":301.54,"close":303.76,"volume":1463200,"rsi_14":58.61,"sma_20":307.5,"sma_60":292.59,"sma_120":311.99},{"date":"2025-03-14","open":302.17,"high":307.41,"low":301.39,"close":304.65,"volume":1352600,"rsi_14":58.44,"sma_20":308.16,"sma_60":293.11,"sma_120":311.62},{"date":"2025-03-17","open":304.8,"high":309.79,"low":303.82,"close":308.45,"volume":1139500,"rsi_14":52.36,"sma_20":309.38,"sma_60":293.83,"sma_120":311.29},{"date":"2025-03-18","open":310.29,"high":314.47,"low":308.05,"close":313.93,"volume":1348400,"rsi_14":64.61,"sma_20":310.77,"sma_60":294.78,"sma_120":311.02},{"date":"2025-03-19","open":312.35,"high":314.48,"low":308.92,"close":312.37,"volume":1432100,"rsi_14":65.53,"sma_20":311.95,"sma_60":295.42,"sma_120":310.75},{"date":"2025-03-20","open":312.54,"high":315.52,"low":310.82,"close":312.92,"volume":1181000,"rsi_14":61.99,"sma_20":313.03,"sma_60":296.2,"sma_120":310.52},{"date":"2025-03-21","open":313.23,"high":315.46,"low":307.68,"close":308.3,"volume":3555000,"rsi_14":54.73,"sma_20":313.87,"sma_60":296.86,"sma_120":310.28},{"date":"2025-03-24","open":309.09,"high":312.55,"low":307.36,"close":311.95,"volume":1287800,"rsi_14":60.4,"sma_20":314.84,"sma_60":297.51,"sma_120":310.05},{"date":"2025-03-25","open":312.99,"high":313.03,"low":305.14,"close":308.49,"volume":1172100,"rsi_14":56.04,"sma_20":314.99,"sma_60":298.12,"sma_120":309.81},{"date":"2025-03-26","open":309.61,"high":314.38,"low":308.55,"close":312.76,"volume":1200100,"rsi_14":54.94,"sma_20":315.78,"sma_60":298.78,"sma_120":309.58},{"date":"2025-03-27","open":314.0,"high":318.64,"low":311.39,"close":316.18,"volume":1285300,"rsi_14":53.4,"sma_20":316.87,"sma_60":299.55,"sma_120":309.45},{"date":"2025-03-28","open":317.2,"high":321.29,"low":315.7,"close":316.47,"volume":1105900,"rsi_14":48.34,"sma_20":317.68,"sma_60":300.38,"sma_120":309.32},{"date":"2025-03-31","open":317.3,"high":323.48,"low":317.05,"close":320.33,"volume":2128600,"rsi_14":62.49,"sma_20":318.56,"sma_60":301.26,"sma_120":309.22},{"date":"2025-04-01","open":321.88,"high":324.46,"low":319.85,"close":322.27,"volume":1669100,"rsi_14":75.09,"sma_20":319.67,"sma_60":302.2,"sma_120":309.14},{"date":"2025-04-02","open":320.94,"high":323.88,"low":318.85,"close":323.17,"volume":1108200,"rsi_14":75.08,"sma_20":320.77,"sma_60":303.06,"sma_120":309.04},{"date":"2025-04-03","open":323.05,"high":333.54,"low":321.26,"close":329.53,"volume":2403800,"rsi_14":78.17,"sma_20":321.91,"sma_60":304.04,"sma_120":308.97},{"date":"2025-04-04","open":327.4,"high":334.84,"low":312.54,"close":313.9,"volume":3801000,"rsi_14":54.87,"sma_20":321.98,"sma_60":304.74,"sma_120":308.74},{"date":"2025-04-07","open":309.19,"high":312.5,"low":299.71,"close":307.08,"volume":2918200,"rsi_14":44.02,"sma_20":321.42,"sma_60":305.35,"sma_120":308.44},{"date":"2025-04-08","open":316.25,"high":317.41,"low":303.08,"close":305.57,"volume":2483500,"rsi_14":44.06,"sma_20":321.21,"sma_60":305.93,"sma_120":308.13},{"date":"2025-04-09","open":303.57,"high":316.69,"low":300.91,"close":311.55,"volume":2463500,"rsi_14":48.91,"sma_20":321.66,"sma_60":306.55,"sma_120":307.89},{"date":"2025-04-10","open":312.22,"high":322.83,"low":309.68,"close":318.64,"volume":2021200,"rsi_14":57.93,"sma_20":322.43,"sma_60":307.26,"sma_120":307.63},{"date":"2025-04-11","open":315.2,"high":324.01,"low":314.6,"close":321.48,"volume":1728200,"rsi_14":57.4,"sma_20":323.29,"sma_60":308.02,"sma_120":307.44},{"date":"2025-04-14","open":321.13,"high":322.43,"low":317.43,"close":320.52,"volume":1442400,"rsi_14":59.72,"sma_20":323.91,"sma_60":308.82,"sma_120":307.38},{"date":"2025-04-15","open":321.27,"high":321.41,"low":317.91,"close":319.97,"volume":1082600,"rsi_14":56.19,"sma_20":324.22,"sma_60":309.56,"sma_120":307.45},{"date":"2025-04-16","open":321.31,"high":326.32,"low":319.1,"close":320.75,"volume":1311500,"rsi_14":54.12,"sma_20":324.65,"sma_60":310.24,"sma_120":307.55},{"date":"2025-04-17","open":315.9,"high":324.72,"low":315.9,"close":321.43,"volume":2847300,"rsi_14":54.43,"sma_20":325.09,"sma_60":310.93,"sma_120":307.66},{"date":"2025-04-21","open":322.08,"high":323.12,"low":313.62,"close":316.21,"volume":1408900,"rsi_14":46.4,"sma_20":325.49,"sma_60":311.43,"sma_120":307.71},{"date":"2025-04-22","open":316.64,"high":328.5,"low":316.64,"close":328.18,"volume":1852300,"rsi_14":54.39,"sma_20":326.33,"sma_60":312.15,"sma_120":307.88},{"date":"2025-04-23","open":327.71,"high":332.58,"low":324.61,"close":327.81,"volume":1782700,"rsi_14":53.48,"sma_20":327.32,"sma_60":312.67,"sma_120":308.06},{"date":"2025-04-24","open":326.85,"high":328.32,"low":323.28,"close":326.85,"volume":1341300,"rsi_14":47.82,"sma_20":328.04,"sma_60":313.21,"sma_120":308.29},{"date":"2025-04-25","open":327.88,"high":327.88,"low":322.48,"close":326.52,"volume":1400100,"rsi_14":63.69,"sma_20":328.57,"sma_60":313.75,"sma_120":308.48},{"date":"2025-04-28","open":326.8,"high":330.72,"low":324.24,"close":325.99,"volume":1347200,"rsi_14":73.77,"sma_20":329.06,"sma_60":314.61,"sma_120":308.64},{"date":"2025-04-29","open":326.38,"high":329.99,"low":324.78,"close":328.32,"volume":1272200,"rsi_14":78.01,"sma_20":329.47,"sma_60":315.33,"sma_120":308.82},{"date":"2025-04-30","open":332.03,"high":333.87,"low":326.84,"close":331.08,"volume":1562800,"rsi_14":76.11,"sma_20":329.93,"sma_60":316.12,"sma_120":309.05},{"date":"2025-05-01","open":330.75,"high":332.4,"low":325.84,"close":326.34,"volume":1987800,"rsi_14":61.0,"sma_20":330.09,"sma_60":316.85,"sma_120":309.19},{"date":"2025-05-02","open":334.96,"high":340.77,"low":321.3,"close":325.92,"volume":2471800,"rsi_14":56.81,"sma_20":329.9,"sma_60":317.54,"sma_120":309.35},{"date":"2025-05-05","open":328.13,"high":328.16,"low":323.85,"close":324.23,"volume":1472600,"rsi_14":55.57,"sma_20":330.43,"sma_60":318.3,"sma_120":309.46},{"date":"2025-05-06","open":324.1,"high":328.12,"low":323.19,"close":325.02,"volume":1825900,"rsi_14":57.53,"sma_20":331.36,"sma_60":319.09,"sma_120":309.58},{"date":"2025-05-07","open":326.17,"high":327.02,"low":322.59,"close":325.62,"volume":1325100,"rsi_14":57.29,"sma_20":332.39,"sma_60":319.78,"sma_120":309.51},{"date":"2025-05-08","open":324.3,"high":328.36,"low":321.5,"close":324.33,"volume":1322300,"rsi_14":54.27,"sma_20":333.04,"sma_60":320.41,"sma_120":309.45},{"date":"2025-05-09","open":324.41,"high":326.58,"low":323.09,"close":324.67,"volume":787900,"rsi_14":64.53,"sma_20":333.35,"sma_60":321.09,"sma_120":309.46},{"date":"2025-05-12","open":315.54,"high":319.61,"low":301.43,"close":307.42,"volume":3560500,"rsi_14":19.81,"sma_20":332.63,"sma_60":321.36,"sma_120":309.4},{"date":"2025-05-13","open":301.43,"high":302.07,"low":293.53,"close":293.93,"volume":3144400,"rsi_14":14.34,"sma_20":331.26,"sma_60":321.52,"sma_120":309.23},{"date":"2025-05-14","open":297.2,"high":299.06,"low":294.15,"close":295.35,"volume":2517200,"rsi_14":17.17,"sma_20":330.0,"sma_60":321.66,"sma_120":309.07},{"date":"2025-05-15","open":295.23,"high":300.82,"low":288.45,"close":300.72,"volume":2723300,"rsi_14":25.66,"sma_20":328.97,"sma_60":321.86,"sma_120":308.96},{"date":"2025-05-16","open":301.24,"high":312.51,"low":299.67,"close":312.48,"volume":2056000,"rsi_14":39.48,"sma_20":328.51,"sma_60":322.21,"sma_120":308.94},{"date":"2025-05-19","open":312.1,"high":314.37,"low":309.62,"close":313.47,"volume":1242600,"rsi_14":38.2,"sma_20":328.37,"sma_60":322.58,"sma_120":308.87},{"date":"2025-05-20","open":315.31,"high":316.9,"low":313.86,"close":316.43,"volume":1329700,"rsi_14":38.4,"sma_20":327.77,"sma_60":322.98,"sma_120":308.84},{"date":"2025-05-21","open":314.12,"high":317.41,"low":308.65,"close":308.73,"volume":984400,"rsi_14":36.67,"sma_20":326.79,"sma_60":323.03,"sma_120":308.71},{"date":"2025-05-22","open":307.58,"high":308.12,"low":302.02,"close":304.44,"volume":1699800,"rsi_14":34.64,"sma_20":325.64,"sma_60":323.15,"sma_120":308.52},{"date":"2025-05-23","open":305.92,"high":308.24,"low":302.32,"close":307.66,"volume":1667800,"rsi_14":38.41,"sma_20":324.67,"sma_60":323.37,"sma_120":308.35},{"date":"2025-05-27","open":308.55,"high":308.63,"low":303.48,"close":306.97,"volume":1573800,"rsi_14":37.36,"sma_20":323.69,"sma_60":323.48,"sma_120":308.17},{"date":"2025-05-28","open":306.68,"high":307.47,"low":302.11,"close":302.66,"volume":1157200,"rsi_14":34.71,"sma_20":322.37,"sma_60":323.47,"sma_120":307.95},{"date":"2025-05-29","open":301.83,"high":303.87,"low":300.26,"close":303.82,"volume":1745700,"rsi_14":36.32,"sma_20":320.97,"sma_60":323.52,"sma_120":307.76},{"date":"2025-05-30","open":304.05,"high":310.83,"low":301.88,"close":308.29,"volume":2732200,"rsi_14":39.65,"sma_20":320.05,"sma_60":323.63,"sma_120":307.64},{"date":"2025-06-02","open":307.28,"high":311.51,"low":303.95,"close":306.69,"volume":1247800,"rsi_14":49.42,"sma_20":319.06,"sma_60":323.62,"sma_120":307.58},{"date":"2025-06-03","open":305.54,"high":308.17,"low":303.57,"close":304.91,"volume":1321100,"rsi_14":58.95,"sma_20":317.99,"sma_60":323.47,"sma_120":307.53},{"date":"2025-06-04","open":304.51,"high":306.02,"low":303.0,"close":303.4,"volume":991200,"rsi_14":56.19,"sma_20":316.81,"sma_60":323.19,"sma_120":307.45},{"date":"2025-06-05","open":303.85,"high":306.21,"low":302.51,"close":304.28,"volume":1682900,"rsi_14":52.16,"sma_20":315.63,"sma_60":323.08,"sma_120":307.45},{"date":"2025-06-06","open":304.89,"high":305.74,"low":302.79,"close":305.41,"volume":2048300,"rsi_14":38.82,"sma_20":314.59,"sma_60":323.1,"sma_120":307.6},{"date":"2025-06-09","open":304.1,"high":307.34,"low":302.35,"close":304.65,"volume":2312900,"rsi_14":36.44,"sma_20":313.49,"sma_60":323.09,"sma_120":307.84},{"date":"2025-06-10","open":306.02,"high":311.23,"low":304.31,"close":306.82,"volume":2228200,"rsi_14":35.07,"sma_20":313.38,"sma_60":323.1,"sma_120":308.1},{"date":"2025-06-11","open":307.88,"high":309.01,"low":302.77,"close":303.48,"volume":2210100,"rsi_14":39.76,"sma_20":313.79,"sma_60":322.99,"sma_120":308.41},{"date":"2025-06-12","open":304.32,"high":308.98,"low":301.7,"close":308.53,"volume":2074400,"rsi_14":53.91,"sma_20":314.4,"sma_60":322.87,"sma_120":308.83},{"date":"2025-06-13","open":308.2,"high":311.8,"low":306.95,"close":310.52,"volume":1866300,"rsi_14":52.13,"sma_20":314.82,"sma_60":322.81,"sma_120":309.12},{"date":"2025-06-16","open":310.45,"high":311.14,"low":303.1,"close":307.62,"volume":1225800,"rsi_14":48.81,"sma_20":314.5,"sma_60":322.7,"sma_120":309.45},{"date":"2025-06-17","open":306.51,"high":308.81,"low":304.4,"close":305.74,"volume":1114500,"rsi_14":52.51,"sma_20":314.03,"sma_60":322.63,"sma_120":309.75},{"date":"2025-06-18","open":305.49,"high":309.19,"low":304.34,"close":307.59,"volume":1170300,"rsi_14":53.5,"sma_20":313.5,"sma_60":322.53,"sma_120":310.02},{"date":"2025-06-20","open":307.32,"high":309.72,"low":305.2,"close":307.54,"volume":3249800,"rsi_14":46.06,"sma_20":313.36,"sma_60":322.49,"sma_120":310.3},{"date":"2025-06-23","open":308.17,"high":310.57,"low":306.31,"close":310.1,"volume":1248100,"rsi_14":53.3,"sma_20":313.57,"sma_60":322.42,"sma_120":310.6},{"date":"2025-06-24","open":308.12,"high":310.88,"low":306.45,"close":309.96,"volume":1328300,"rsi_14":59.62,"sma_20":313.61,"sma_60":322.29,"sma_120":310.92},{"date":"2025-06-25","open":308.06,"high":310.39,"low":304.08,"close":309.15,"volume":1434900,"rsi_14":61.26,"sma_20":313.65,"sma_60":322.13,"sma_120":311.26},{"date":"2025-06-26","open":310.73,"high":324.68,"low":309.87,"close":322.85,"volume":2453600,"rsi_14":74.21,"sma_20":314.61,"sma_60":322.15,"sma_120":311.71},{"date":"2025-06-27","open":321.87,"high":325.36,"low":318.9,"close":319.24,"volume":3402300,"rsi_14":66.93,"sma_20":315.32,"sma_60":322.07,"sma_120":312.14},{"date":"2025-06-30","open":318.89,"high":323.66,"low":318.5,"close":323.42,"volume":4328600,"rsi_14":71.21,"sma_20":316.02,"sma_60":322.05,"sma_120":312.55},{"date":"2025-07-01","open":324.73,"high":331.54,"low":323.45,"close":327.14,"volume":2684000,"rsi_14":72.19,"sma_20":316.99,"sma_60":321.98,"sma_120":313.01},{"date":"2025-07-02","open":323.29,"high":325.09,"low":313.31,"close":313.45,"volume":2925600,"rsi_14":58.88,"sma_20":317.42,"sma_60":321.95,"sma_120":313.35},{"date":"2025-07-03","open":313.4,"high":316.1,"low":311.77,"close":312.82,"volume":852400,"rsi_14":54.14,"sma_20":317.91,"sma_60":322.02,"sma_120":313.68},{"date":"2025-07-07","open":313.96,"high":313.96,"low":303.81,"close":306.83,"volume":1397200,"rsi_14":46.69,"sma_20":318.04,"sma_60":322.02,"sma_120":313.97},{"date":"2025-07-08","open":305.06,"high":307.78,"low":303.88,"close":305.24,"volume":1599400,"rsi_14":47.81,"sma_20":318.03,"sma_60":321.89,"sma_120":314.22},{"date":"2025-07-09","open":305.72,"high":305.72,"low":300.13,"close":303.07,"volume":983900,"rsi_14":47.56,"sma_20":317.95,"sma_60":321.59,"sma_120":314.42},{"date":"2025-07-10","open":301.32,"high":305.06,"low":299.69,"close":302.09,"volume":989300,"rsi_14":44.89,"sma_20":317.7,"sma_60":321.24,"sma_120":314.63},{"date":"2025-07-11","open":299.37,"high":300.57,"low":295.52,"close":296.7,"volume":1590800,"rsi_14":40.84,"sma_20":317.36,"sma_60":320.81,"sma_120":314.81},{"date":"2025-07-14","open":296.85,"high":297.76,"low":294.48,"close":296.49,"volume":926200,"rsi_14":38.02,"sma_20":316.74,"sma_60":320.38,"sma_120":314.97},{"date":"2025-07-15","open":297.18,"high":298.47,"low":293.05,"close":295.88,"volume":1139700,"rsi_14":37.71,"sma_20":315.99,"sma_60":319.93,"sma_120":315.09},{"date":"2025-07-16","open":295.1,"high":299.82,"low":293.51,"close":299.19,"volume":1416200,"rsi_14":41.67,"sma_20":315.56,"sma_60":319.52,"sma_120":315.23},{"date":"2025-07-17","open":296.64,"high":297.65,"low":289.53,"close":291.82,"volume":1696500,"rsi_14":20.97,"sma_20":314.85,"sma_60":319.08,"sma_120":315.25},{"date":"2025-07-18","open":292.31,"high":292.31,"low":286.91,"close":289.3,"volume":2071600,"rsi_14":21.41,"sma_20":313.92,"sma_60":318.39,"sma_120":315.27},{"date":"2025-07-21","open":289.9,"high":291.11,"low":287.17,"close":288.41,"volume":2004300,"rsi_14":14.33,"sma_20":312.94,"sma_60":317.69,"sma_120":315.18},{"date":"2025-07-22","open":289.39,"high":296.33,"low":288.96,"close":293.55,"volume":1392300,"rsi_14":16.72,"sma_20":312.09,"sma_60":317.1,"sma_120":315.16},{"date":"2025-07-23","open":294.66,"high":298.19,"low":294.22,"close":297.74,"volume":1443500,"rsi_14":30.84,"sma_20":311.47,"sma_60":316.58,"sma_120":315.17},{"date":"2025-07-24","open":293.5,"high":296.43,"low":286.69,"close":287.56,"volume":1652500,"rsi_14":25.01,"sma_20":310.37,"sma_60":315.9,"sma_120":315.26},{"date":"2025-07-25","open":288.28,"high":292.37,"low":287.63,"close":289.95,"volume":1325700,"rsi_14":32.01,"sma_20":308.68,"sma_60":315.22,"sma_120":315.28},{"date":"2025-07-28","open":288.3,"high":289.6,"low":284.61,"close":286.05,"volume":1193600,"rsi_14":30.52,"sma_20":306.99,"sma_60":314.43,"sma_120":315.27},{"date":"2025-07-29","open":283.98,"high":291.03,"low":279.69,"close":285.92,"volume":1808300,"rsi_14":31.78,"sma_20":305.07,"sma_60":313.71,"sma_120":315.28},{"date":"2025-07-30","open":283.61,"high":292.32,"low":281.31,"close":291.48,"volume":2649700,"rsi_14":39.7,"sma_20":303.24,"sma_60":313.1,"sma_120":315.32},{"date":"2025-07-31","open":286.91,"high":291.13,"low":258.56,"close":261.66,"volume":5452400,"rsi_14":26.99,"sma_20":300.59,"sma_60":312.0,"sma_120":315.15},{"date":"2025-08-01","open":263.72,"high":265.2,"low":251.39,"close":256.62,"volume":3429100,"rsi_14":25.38,"sma_20":297.71,"sma_60":310.81,"sma_120":314.95},{"date":"2025-08-04","open":256.61,"high":261.81,"low":254.55,"close":260.88,"volume":2498200,"rsi_14":29.32,"sma_20":295.36,"sma_60":309.68,"sma_120":314.73},{"date":"2025-08-05","open":262.51,"high":270.67,"low":261.59,"close":264.94,"volume":3150000,"rsi_14":29.94,"sma_20":293.3,"sma_60":308.64,"sma_120":314.53},{"date":"2025-08-06","open":264.98,"high":268.72,"low":260.59,"close":264.18,"volume":2153900,"rsi_14":32.45,"sma_20":291.31,"sma_60":307.58,"sma_120":314.34},{"date":"2025-08-07","open":264.22,"high":266.36,"low":261.84,"close":265.2,"volume":1964200,"rsi_14":34.39,"sma_20":289.42,"sma_60":306.83,"sma_120":314.1},{"date":"2025-08-08","open":264.22,"high":269.74,"low":264.21,"close":269.02,"volume":1518200,"rsi_14":37.89,"sma_20":288.0,"sma_60":306.38,"sma_120":313.95},{"date":"2025-08-11","open":269.53,"high":273.54,"low":268.83,"close":271.11,"volume":1609600,"rsi_14":35.44,"sma_20":286.7,"sma_60":305.95,"sma_120":313.8},{"date":"2025-08-12","open":269.17,"high":275.7,"low":268.88,"close":274.47,"volume":1600500,"rsi_14":34.73,"sma_20":285.6,"sma_60":305.47,"sma_120":313.66},{"date":"2025-08-13","open":276.91,"high":281.24,"low":275.32,"close":280.95,"volume":1410000,"rsi_14":45.41,"sma_20":284.67,"sma_60":304.91,"sma_120":313.56},{"date":"2025-08-14","open":275.34,"high":285.75,"low":275.09,"close":284.14,"volume":1990800,"rsi_14":46.0,"sma_20":284.27,"sma_60":304.38,"sma_120":313.48},{"date":"2025-08-15","open":288.93,"high":293.75,"low":287.63,"close":290.51,"volume":2918000,"rsi_14":52.88,"sma_20":284.33,"sma_60":303.91,"sma_120":313.45},{"date":"2025-08-18","open":291.86,"high":296.63,"low":291.13,"close":291.93,"volume":1961600,"rsi_14":53.89,"sma_20":284.5,"sma_60":303.6,"sma_120":313.32},{"date":"2025-08-19","open":292.65,"high":296.11,"low":291.62,"close":295.64,"volume":1482000,"rsi_14":52.76,"sma_20":284.61,"sma_60":303.42,"sma_120":313.29},{"date":"2025-08-20","open":296.86,"high":299.13,"low":294.85,"close":298.05,"volume":1588100,"rsi_14":87.91,"sma_20":284.62,"sma_60":303.23,"sma_120":313.3},{"date":"2025-08-21","open":297.87,"high":298.76,"low":294.25,"close":294.51,"volume":999100,"rsi_14":90.74,"sma_20":284.97,"sma_60":302.99,"sma_120":313.24},{"date":"2025-08-22","open":296.18,"high":301.82,"low":295.95,"close":297.84,"volume":1127500,"rsi_14":90.55,"sma_20":285.37,"sma_60":302.89,"sma_120":313.18},{"date":"2025-08-25","open":297.63,"high":297.63,"low":292.38,"close":294.32,"volume":1051900,"rsi_14":82.63,"sma_20":285.79,"sma_60":302.7,"sma_120":313.11},{"date":"2025-08-26","open":293.72,"high":294.66,"low":291.57,"close":293.89,"volume":2487000,"rsi_14":83.25,"sma_20":286.19,"sma_60":302.43,"sma_120":313.03},{"date":"2025-08-27","open":294.83,"high":295.13,"low":291.9,"close":293.53,"volume":994800,"rsi_14":82.17,"sma_20":286.3,"sma_60":302.18,"sma_120":312.9},{"date":"2025-08-28","open":292.75,"high":293.09,"low":288.55,"close":292.6,"volume":1949100,"rsi_14":78.66,"sma_20":287.88,"sma_60":301.96,"sma_120":312.72},{"date":"2025-08-29","open":293.42,"high":296.48,"low":291.96,"close":294.43,"volume":1588800,"rsi_14":78.53,"sma_20":289.81,"sma_60":301.81,"sma_120":312.5},{"date":"2025-09-02","open":294.83,"high":299.78,"low":293.72,"close":294.28,"volume":1431100,"rsi_14":76.31,"sma_20":291.52,"sma_60":301.64,"sma_120":312.36},{"date":"2025-09-03","open":293.57,"high":294.68,"low":291.4,"close":294.05,"volume":1514100,"rsi_14":70.84,"sma_20":293.0,"sma_60":301.44,"sma_120":312.27},{"date":"2025-09-04","open":294.31,"high":299.01,"low":291.38,"close":299.0,"volume":1556400,"rsi_14":71.11,"sma_20":294.71,"sma_60":301.32,"sma_120":312.2},{"date":"2025-09-05","open":298.61,"high":302.46,"low":298.26,"close":300.26,"volume":1157700,"rsi_14":65.55,"sma_20":296.42,"sma_60":301.18,"sma_120":312.14},{"date":"2025-09-08","open":301.52,"high":301.52,"low":294.31,"close":295.91,"volume":1210100,"rsi_14":54.26,"sma_20":297.72,"sma_60":301.03,"sma_120":312.01},{"date":"2025-09-09","open":297.66,"high":299.73,"low":295.18,"close":297.01,"volume":1230100,"rsi_14":49.82,"sma_20":298.97,"sma_60":300.8,"sma_120":311.84},{"date":"2025-09-10","open":295.68,"high":298.94,"low":294.08,"close":297.44,"volume":1574100,"rsi_14":45.81,"sma_20":300.07,"sma_60":300.56,"sma_120":311.68},{"date":"2025-09-11","open":299.44,"high":302.49,"low":297.99,"close":300.81,"volume":1443800,"rsi_14":59.75,"sma_20":301.01,"sma_60":300.41,"sma_120":311.56},{"date":"2025-09-12","open":299.69,"high":303.2,"low":297.6,"close":297.75,"volume":1107100,"rsi_14":46.81,"sma_20":301.63,"sma_60":300.25,"sma_120":311.44},{"date":"2025-09-15","open":297.98,"high":298.48,"low":290.84,"close":292.22,"volume":1053700,"rsi_14":43.29,"sma_20":301.64,"sma_60":299.96,"sma_120":311.25},{"date":"2025-09-16","open":292.33,"high":293.82,"low":287.48,"close":289.34,"volume":1660800,"rsi_14":39.63,"sma_20":301.44,"sma_60":299.63,"sma_120":311.06},{"date":"2025-09-17","open":290.09,"high":294.74,"low":289.96,"close":291.68,"volume":1256600,"rsi_14":44.66,"sma_20":301.16,"sma_60":299.29,"sma_120":310.85},{"date":"2025-09-18","open":291.31,"high":292.32,"low":288.41,"close":288.9,"volume":1179500,"rsi_14":42.15,"sma_20":300.62,"sma_60":298.9,"sma_120":310.59},{"date":"2025-09-19","open":288.97,"high":290.06,"low":282.31,"close":285.56,"volume":2573900,"rsi_14":34.94,"sma_20":300.09,"sma_60":298.47,"sma_120":310.3},{"date":"2025-09-22","open":285.3,"high":285.3,"low":282.61,"close":283.84,"volume":1340100,"rsi_14":33.42,"sma_20":299.3,"sma_60":297.79,"sma_120":309.97},{"date":"2025-09-23","open":283.99,"high":287.25,"low":282.27,"close":285.28,"volume":1447200,"rsi_14":36.21,"sma_20":298.77,"sma_60":297.18,"sma_120":309.63},{"date":"2025-09-24","open":283.94,"high":287.66,"low":283.94,"close":286.61,"volume":1348500,"rsi_14":32.25,"sma_20":298.33,"sma_60":296.53,"sma_120":309.29},{"date":"2025-09-25","open":288.12,"high":288.16,"low":278.12,"close":279.36,"volume":1571300,"rsi_14":24.45,"sma_20":297.53,"sma_60":295.69,"sma_120":308.84},{"date":"2025-09-26","open":280.55,"high":282.04,"low":279.95,"close":281.44,"volume":1468600,"rsi_14":31.26,"sma_20":296.89,"sma_60":295.12,"sma_120":308.53},{"date":"2025-09-29","open":280.38,"high":282.97,"low":278.88,"close":281.9,"volume":1218000,"rsi_14":30.11,"sma_20":296.18,"sma_60":294.57,"sma_120":308.3},{"date":"2025-09-30","open":282.07,"high":287.61,"low":281.71,"close":283.48,"volume":1692600,"rsi_14":32.18,"sma_20":295.56,"sma_60":294.14,"sma_120":308.08},{"date":"2025-10-01","open":283.22,"high":287.69,"low":281.63,"close":286.82,"volume":1788200,"rsi_14":32.13,"sma_20":295.11,"sma_60":293.81,"sma_120":307.85},{"date":"2025-10-02","open":285.21,"high":292.16,"low":283.33,"close":292.07,"volume":1699500,"rsi_14":43.12,"sma_20":294.76,"sma_60":293.59,"sma_120":307.59},{"date":"2025-10-03","open":291.86,"high":310.25,"low":291.05,"close":305.85,"volume":2837000,"rsi_14":63.75,"sma_20":295.05,"sma_60":293.63,"sma_120":307.43},{"date":"2025-10-06","open":304.87,"high":306.15,"low":296.4,"close":297.98,"volume":1555100,"rsi_14":57.91,"sma_20":295.15,"sma_60":293.62,"sma_120":307.21},{"date":"2025-10-07","open":297.78,"high":304.13,"low":297.78,"close":302.06,"volume":1037900,"rsi_14":59.21,"sma_20":295.41,"sma_60":293.69,"sma_120":307.04},{"date":"2025-10-08","open":302.9,"high":305.74,"low":300.13,"close":301.68,"volume":1172200,"rsi_14":61.86,"sma_20":295.62,"sma_60":293.76,"sma_120":306.85},{"date":"2025-10-09","open":302.6,"high":307.02,"low":300.08,"close":301.07,"volume":1153800,"rsi_14":65.15,"sma_20":295.64,"sma_60":293.77,"sma_120":306.65},{"date":"2025-10-10","open":302.41,"high":303.36,"low":295.04,"close":295.75,"volume":1108400,"rsi_14":60.87,"sma_20":295.53,"sma_60":293.81,"sma_120":306.45},{"date":"2025-10-13","open":293.81,"high":296.36,"low":290.24,"close":290.52,"volume":845600,"rsi_14":54.48,"sma_20":295.45,"sma_60":293.81,"sma_120":306.1},{"date":"2025-10-14","open":291.43,"high":298.85,"low":291.22,"close":297.13,"volume":1073900,"rsi_14":58.24,"sma_20":295.84,"sma_60":293.93,"sma_120":305.81},{"date":"2025-10-15","open":294.34,"high":296.19,"low":287.25,"close":289.7,"volume":986400,"rsi_14":58.07,"sma_20":295.74,"sma_60":293.84,"sma_120":305.47},{"date":"2025-10-16","open":289.16,"high":291.35,"low":284.92,"close":286.25,"volume":1029000,"rsi_14":53.68,"sma_20":295.61,"sma_60":293.62,"sma_120":305.1},{"date":"2025-10-17","open":286.92,"high":294.96,"low":285.71,"close":294.32,"volume":1729700,"rsi_14":58.51,"sma_20":296.05,"sma_60":293.7,"sma_120":304.8},{"date":"2025-10-20","open":294.97,"high":303.59,"low":294.44,"close":301.76,"volume":1608900,"rsi_14":61.59,"sma_20":296.97,"sma_60":293.88,"sma_120":304.55},{"date":"2025-10-21","open":301.44,"high":304.48,"low":299.08,"close":302.41,"volume":1381100,"rsi_14":60.23,"sma_20":297.84,"sma_60":294.13,"sma_120":304.28},{"date":"2025-10-22","open":302.45,"high":305.9,"low":298.66,"close":302.78,"volume":923300,"rsi_14":57.51,"sma_20":298.66,"sma_60":294.39,"sma_120":304.05},{"date":"2025-10-23","open":300.94,"high":300.94,"low":295.53,"close":300.02,"volume":1214000,"rsi_14":45.16,"sma_20":299.71,"sma_60":294.51,"sma_120":303.8},{"date":"2025-10-24","open":301.36,"high":301.36,"low":295.12,"close":296.79,"volume":1318300,"rsi_14":48.93,"sma_20":300.49,"sma_60":295.09,"sma_120":303.54},{"date":"2025-10-27","open":296.46,"high":304.59,"low":296.02,"close":304.06,"volume":1375000,"rsi_14":51.71,"sma_20":301.62,"sma_60":295.87,"sma_120":303.34},{"date":"2025-10-28","open":304.51,"high":306.19,"low":301.17,"close":303.31,"volume":1173600,"rsi_14":51.37,"sma_20":302.62,"sma_60":296.57,"sma_120":303.12},{"date":"2025-10-29","open":300.86,"high":300.95,"low":293.29,"close":294.17,"volume":1992400,"rsi_14":44.91,"sma_20":303.0,"sma_60":297.04,"sma_120":302.84},{"date":"2025-10-30","open":260.62,"high":268.8,"low":241.55,"close":243.01,"volume":9349000,"rsi_14":26.78,"sma_20":300.5,"sma_60":296.66,"sma_120":302.12},{"date":"2025-10-31","open":243.96,"high":244.42,"low":236.69,"close":240.37,"volume":5144700,"rsi_14":27.4,"sma_20":297.17,"sma_60":296.21,"sma_120":301.52},{"date":"2025-11-03","open":238.72,"high":256.74,"low":235.55,"close":254.34,"volume":5479600,"rsi_14":31.92,"sma_20":294.96,"sma_60":295.94,"sma_120":301.16},{"date":"2025-11-04","open":253.44,"high":260.42,"low":251.76,"close":260.28,"volume":3686500,"rsi_14":37.41,"sma_20":292.83,"sma_60":295.74,"sma_120":300.84},{"date":"2025-11-05","open":257.13,"high":261.78,"low":255.18,"close":255.29,"volume":3202200,"rsi_14":36.92,"sma_20":290.47,"sma_60":295.39,"sma_120":300.43},{"date":"2025-11-06","open":255.29,"high":260.19,"low":251.44,"close":252.14,"volume":2882000,"rsi_14":31.42,"sma_20":287.99,"sma_60":294.88,"sma_120":299.89},{"date":"2025-11-07","open":252.75,"high":261.48,"low":251.3,"close":260.2,"volume":3025500,"rsi_14":31.79,"sma_20":286.18,"sma_60":294.45,"sma_120":299.41},{"date":"2025-11-10","open":256.78,"high":259.23,"low":252.28,"close":253.89,"volume":2543300,"rsi_14":29.74,"sma_20":284.31,"sma_60":293.8,"sma_120":298.86},{"date":"2025-11-11","open":255.95,"high":264.7,"low":255.22,"close":263.57,"volume":3298600,"rsi_14":34.81,"sma_20":282.61,"sma_60":293.3,"sma_120":298.45},{"date":"2025-11-12","open":262.09,"high":271.57,"low":262.09,"close":266.13,"volume":2459700,"rsi_14":36.85,"sma_20":281.41,"sma_60":292.77,"sma_120":298.1},{"date":"2025-11-13","open":266.27,"high":270.85,"low":265.82,"close":266.41,"volume":2678100,"rsi_14":37.94,"sma_20":280.4,"sma_60":292.21,"sma_120":297.72},{"date":"2025-11-14","open":267.5,"high":269.07,"low":263.26,"close":265.2,"volume":1960300,"rsi_14":33.79,"sma_20":278.92,"sma_60":291.69,"sma_120":297.34},{"date":"2025-11-17","open":265.48,"high":270.07,"low":263.91,"close":266.84,"volume":2003300,"rsi_14":34.9,"sma_20":277.15,"sma_60":291.14,"sma_120":297.01},{"date":"2025-11-18","open":265.73,"high":269.67,"low":263.84,"close":268.1,"volume":2048200,"rsi_14":38.45,"sma_20":275.4,"sma_60":290.67,"sma_120":296.68},{"date":"2025-11-19","open":270.2,"high":271.43,"low":266.54,"close":267.49,"volume":1732700,"rsi_14":69.64,"sma_20":273.61,"sma_60":290.2,"sma_120":296.31},{"date":"2025-11-20","open":266.92,"high":269.89,"low":263.09,"close":265.14,"volume":2005800,"rsi_14":69.97,"sma_20":271.83,"sma_60":289.69,"sma_120":295.93},{"date":"2025-11-21","open":267.12,"high":275.46,"low":265.75,"close":273.49,"volume":1928700,"rsi_14":66.97,"sma_20":270.65,"sma_60":289.34,"sma_120":295.65},{"date":"2025-11-24","open":273.98,"high":276.35,"low":265.08,"close":266.98,"volume":2640400,"rsi_14":55.88,"sma_20":268.76,"sma_60":288.85,"sma_120":295.33},{"date":"2025-11-25","open":269.16,"high":275.55,"low":266.75,"close":273.6,"volume":1862100,"rsi_14":65.63,"sma_20":267.25,"sma_60":288.48,"sma_120":295.06},{"date":"2025-11-26","open":273.6,"high":275.95,"low":271.43,"close":273.74,"volume":1103100,"rsi_14":69.43,"sma_20":266.21,"sma_60":288.11,"sma_120":294.78},{"date":"2025-11-28","open":274.32,"high":275.6,"low":272.47,"close":272.69,"volume":562900,"rsi_14":62.85,"sma_20":267.72,"sma_60":287.66,"sma_120":294.49},{"date":"2025-12-01","open":272.49,"high":274.08,"low":268.75,"close":269.04,"volume":1978700,"rsi_14":66.5,"sma_20":269.18,"sma_60":287.13,"sma_120":294.16},{"date":"2025-12-02","open":269.93,"high":271.55,"low":266.82,"close":269.57,"volume":1534600,"rsi_14":58.16,"sma_20":269.96,"sma_60":286.69,"sma_120":293.86},{"date":"2025-12-03","open":271.43,"high":273.36,"low":265.59,"close":265.85,"volume":1925700,"rsi_14":49.62,"sma_20":270.24,"sma_60":286.16,"sma_120":293.48},{"date":"2025-12-04","open":267.03,"high":269.09,"low":263.58,"close":265.46,"volume":1551400,"rsi_14":46.93,"sma_20":270.68,"sma_60":285.59,"sma_120":293.07},{"date":"2025-12-05","open":265.5,"high":266.12,"low":260.96,"close":262.52,"volume":1095700,"rsi_14":44.97,"sma_20":271.13,"sma_60":284.92,"sma_120":292.67},{"date":"2025-12-08","open":262.52,"high":262.58,"low":255.43,"close":260.64,"volume":2547000,"rsi_14":40.76,"sma_20":271.08,"sma_60":284.26,"sma_120":292.26},{"date":"2025-12-09","open":262.25,"high":263.57,"low":259.55,"close":259.82,"volume":1160200,"rsi_14":38.13,"sma_20":271.31,"sma_60":283.69,"sma_120":291.83},{"date":"2025-12-10","open":259.27,"high":261.24,"low":258.37,"close":259.71,"volume":1373700,"rsi_14":38.6,"sma_20":271.04,"sma_60":283.16,"sma_120":291.4},{"date":"2025-12-11","open":261.99,"high":270.52,"low":260.89,"close":269.26,"volume":2084100,"rsi_14":52.74,"sma_20":271.12,"sma_60":282.76,"sma_120":291.02},{"date":"2025-12-12","open":270.84,"high":272.24,"low":269.4,"close":271.67,"volume":1758600,"rsi_14":46.0,"sma_20":271.31,"sma_60":282.44,"sma_120":290.67},{"date":"2025-12-15","open":272.97,"high":274.94,"low":271.19,"close":274.1,"volume":1713700,"rsi_14":57.43,"sma_20":271.69,"sma_60":282.22,"sma_120":290.35},{"date":"2025-12-16","open":274.43,"high":274.62,"low":271.66,"close":273.07,"volume":1600200,"rsi_14":46.79,"sma_20":271.93,"sma_60":282.01,"sma_120":289.9},{"date":"2025-12-17","open":272.55,"high":274.45,"low":270.67,"close":270.82,"volume":1681100,"rsi_14":43.5,"sma_20":271.99,"sma_60":281.74,"sma_120":289.46},{"date":"2025-12-18","open":270.12,"high":272.5,"low":267.64,"close":270.98,"volume":1678900,"rsi_14":45.14,"sma_20":272.09,"sma_60":281.45,"sma_120":288.99},{"date":"2025-12-19","open":270.47,"high":272.36,"low":267.74,"close":268.9,"volume":4195300,"rsi_14":47.39,"sma_20":272.2,"sma_60":281.25,"sma_120":288.47},{"date":"2025-12-22","open":266.03,"high":272.7,"low":265.84,"close":272.56,"volume":1420100,"rsi_14":52.12,"sma_20":272.08,"sma_60":281.07,"sma_120":288.1},{"date":"2025-12-23","open":272.4,"high":272.9,"low":270.28,"close":270.74,"volume":1013000,"rsi_14":55.13,"sma_20":272.19,"sma_60":280.86,"sma_120":287.71},{"date":"2025-12-24","open":270.98,"high":272.67,"low":269.56,"close":271.83,"volume":578400,"rsi_14":59.87,"sma_20":272.02,"sma_60":280.63,"sma_120":287.39},{"date":"2025-12-26","open":272.13,"high":273.73,"low":270.92,"close":273.46,"volume":760200,"rsi_14":67.69,"sma_20":271.93,"sma_60":280.38,"sma_120":287.09},{"date":"2025-12-29","open":273.95,"high":274.83,"low":272.28,"close":272.97,"volume":992300,"rsi_14":70.86,"sma_20":271.87,"sma_60":280.03,"sma_120":286.81},{"date":"2025-12-30","open":272.98,"high":274.27,"low":271.97,"close":273.44,"volume":787700,"rsi_14":73.32,"sma_20":272.01,"sma_60":279.46,"sma_120":286.54},{"date":"2025-12-31","open":273.46,"high":274.38,"low":271.58,"close":272.2,"volume":1200600,"rsi_14":70.59,"sma_20":272.07,"sma_60":278.99,"sma_120":286.31},{"date":"2026-01-02","open":273.61,"high":277.41,"low":270.98,"close":276.05,"volume":1099400,"rsi_14":63.78,"sma_20":272.51,"sma_60":278.53,"sma_120":286.11},{"date":"2026-01-05","open":274.56,"high":282.03,"low":274.1,"close":280.84,"volume":1498900,"rsi_14":66.97,"sma_20":273.29,"sma_60":278.15,"sma_120":285.96},{"date":"2026-01-06","open":281.8,"high":285.85,"low":277.67,"close":281.62,"volume":1720000,"rsi_14":64.83,"sma_20":274.25,"sma_60":277.79,"sma_120":285.78},{"date":"2026-01-07","open":283.84,"high":283.84,"low":274.73,"close":276.05,"volume":1947300,"rsi_14":54.98,"sma_20":275.03,"sma_60":277.43,"sma_120":285.62},{"date":"2026-01-08","open":277.22,"high":283.57,"low":276.43,"close":280.78,"volume":1398600,"rsi_14":65.36,"sma_20":276.09,"sma_60":277.24,"sma_120":285.52},{"date":"2026-01-09","open":283.37,"high":283.72,"low":275.14,"close":275.88,"volume":1696400,"rsi_14":56.59,"sma_20":276.91,"sma_60":276.85,"sma_120":285.39},{"date":"2026-01-12","open":276.42,"high":276.42,"low":267.58,"close":272.98,"volume":1616600,"rsi_14":55.38,"sma_20":277.1,"sma_60":276.54,"sma_120":285.19},{"date":"2026-01-13","open":273.45,"high":273.46,"low":267.33,"close":268.82,"volume":1014100,"rsi_14":45.13,"sma_20":276.95,"sma_60":276.22,"sma_120":284.92},{"date":"2026-01-14","open":269.19,"high":273.62,"low":267.98,"close":268.02,"volume":1822500,"rsi_14":46.37,"sma_20":276.65,"sma_60":275.75,"sma_120":284.73},{"date":"2026-01-15","open":268.55,"high":274.94,"low":265.99,"close":274.88,"volume":1656800,"rsi_14":53.53,"sma_20":276.74,"sma_60":275.27,"sma_120":284.57},{"date":"2026-01-16","open":273.28,"high":273.91,"low":267.79,"close":269.21,"volume":1702745,"rsi_14":57.0,"sma_20":267.47,"sma_60":287.58,"sma_120":294.45},{"date":"2026-01-20","open":267.59,"high":271.46,"low":265.4,"close":268.25,"volume":1512800,"rsi_14":45.05,"sma_20":276.52,"sma_60":274.07,"sma_120":284.23},{"date":"2026-01-21","open":268.55,"high":273.39,"low":267.64,"close":271.88,"volume":1212800,"rsi_14":48.47,"sma_20":276.67,"sma_60":273.57,"sma_120":284.04},{"date":"2026-01-22","open":271.72,"high":277.64,"low":271.24,"close":277.3,"volume":1427800,"rsi_14":54.64,"sma_20":276.91,"sma_60":273.21,"sma_120":284.15},{"date":"2026-01-23","open":276.91,"high":277.94,"low":274.68,"close":276.13,"volume":1024000,"rsi_14":50.08,"sma_20":277.18,"sma_60":272.71,"sma_120":284.29},{"date":"2026-01-26","open":276.42,"high":278.39,"low":274.05,"close":277.32,"volume":1324000,"rsi_14":46.39,"sma_20":277.46,"sma_60":272.25,"sma_120":284.41},{"date":"2026-01-27","open":275.93,"high":278.29,"low":266.61,"close":267.12,"volume":2225100,"rsi_14":37.54,"sma_20":277.14,"sma_60":271.76,"sma_120":284.4},{"date":"2026-01-28","open":265.94,"high":270.57,"low":262.82,"close":269.38,"volume":1583500,"rsi_14":43.93,"sma_20":276.96,"sma_60":272.18,"sma_120":284.42},{"date":"2026-01-29","open":270.51,"high":273.05,"low":267.19,"close":268.28,"volume":1554600,"rsi_14":37.8,"sma_20":276.7,"sma_60":272.63,"sma_120":284.42},{"date":"2026-01-30","open":268.52,"high":271.09,"low":265.49,"close":271.09,"volume":1752400,"rsi_14":45.13,"sma_20":276.64,"sma_60":272.89,"sma_120":284.42},{"date":"2026-02-02","open":269.09,"high":272.8,"low":265.8,"close":268.55,"volume":1890600,"rsi_14":45.46,"sma_20":276.26,"sma_60":273.0,"sma_120":284.37},{"date":"2026-02-03","open":268.77,"high":273.66,"low":268.34,"close":272.36,"volume":1419900,"rsi_14":53.65,"sma_20":275.83,"sma_60":273.27,"sma_120":284.33},{"date":"2026-02-04","open":266.83,"high":278.77,"low":266.2,"close":268.72,"volume":4096100,"rsi_14":50.68,"sma_20":275.18,"sma_60":273.52,"sma_120":284.2},{"date":"2026-02-05","open":274.15,"high":281.86,"low":270.93,"close":281.4,"volume":3927100,"rsi_14":55.71,"sma_20":275.45,"sma_60":273.86,"sma_120":284.15},{"date":"2026-02-06","open":280.6,"high":294.52,"low":280.38,"close":288.83,"volume":2865800,"rsi_14":66.67,"sma_20":275.86,"sma_60":274.42,"sma_120":284.11},{"date":"2026-02-09","open":291.75,"high":293.73,"low":285.52,"close":291.16,"volume":1730900,"rsi_14":69.01,"sma_20":276.63,"sma_60":274.86,"sma_120":284.08},{"date":"2026-02-10","open":293.49,"high":293.67,"low":284.36,"close":284.64,"volume":1788770,"rsi_14":73.27,"sma_20":269.64,"sma_60":287.29,"sma_120":294.23},{"date":"2026-02-11","open":283.77,"high":293.18,"low":280.15,"close":291.48,"volume":2434174,"rsi_14":71.97,"sma_20":271.44,"sma_60":287.18,"sma_120":294.1},{"date":"2026-02-12","open":291.48,"high":293.73,"low":283.34,"close":284.44,"volume":1412705,"rsi_14":63.06,"sma_20":272.59,"sma_60":286.94,"sma_120":293.87},{"date":"2026-02-13","open":284.46,"high":290.09,"low":284.46,"close":288.23,"volume":1071688,"rsi_14":64.97,"sma_20":274.18,"sma_60":286.76,"sma_120":293.66},{"date":"2026-02-17","open":290.53,"high":293.86,"low":286.11,"close":287.51,"volume":1046708,"rsi_14":65.56,"sma_20":275.9,"sma_60":286.51,"sma_120":293.46},{"date":"2026-02-18","open":287.14,"high":288.91,"low":284.44,"close":286.93,"volume":932700,"rsi_14":64.21,"sma_20":281.74,"sma_60":276.78,"sma_120":283.49},{"date":"2026-02-19","open":286.82,"high":286.82,"low":282.15,"close":282.77,"volume":830400,"rsi_14":61.18,"sma_20":282.29,"sma_60":277.05,"sma_120":283.37},{"date":"2026-02-20","open":282.49,"high":283.08,"low":274.11,"close":277.22,"volume":1943672,"rsi_14":55.84,"sma_20":276.69,"sma_60":286.13,"sma_120":293.19},{"date":"2026-02-23","open":276.03,"high":281.23,"low":275.65,"close":280.06,"volume":1632400,"rsi_14":58.48,"sma_20":282.49,"sma_60":277.29,"sma_120":283.07},{"date":"2026-02-24","open":280.45,"high":281.63,"low":274.16,"close":277.91,"volume":2287447,"rsi_14":55.47,"sma_20":277.83,"sma_60":285.86,"sma_120":292.91},{"date":"2026-02-25","open":279.37,"high":283.68,"low":278.48,"close":281.31,"volume":1726435,"rsi_14":58.0,"sma_20":278.66,"sma_60":285.71,"sma_120":292.67},{"date":"2026-02-26","open":283.44,"high":286.25,"low":282.57,"close":285.64,"volume":1202146,"rsi_14":61.92,"sma_20":279.58,"sma_60":285.58,"sma_120":292.43},{"date":"2026-02-27","open":284.61,"high":287.18,"low":281.58,"close":286.63,"volume":2245831,"rsi_14":57.97,"sma_20":280.53,"sma_60":285.51,"sma_120":292.21},{"date":"2026-03-02","open":285.84,"high":289.12,"low":284.25,"close":287.65,"volume":1246115,"rsi_14":64.24,"sma_20":281.59,"sma_60":285.52,"sma_120":292.0},{"date":"2026-03-03","open":280.85,"high":283.37,"low":269.06,"close":280.8,"volume":2665713,"rsi_14":54.13,"sma_20":282.21,"sma_60":285.44,"sma_120":291.61},{"date":"2026-03-04","open":278.71,"high":283.0,"low":277.94,"close":281.6,"volume":1396753,"rsi_14":38.63,"sma_20":286.91,"sma_60":278.68,"sma_120":282.13},{"date":"2026-03-05","open":279.9,"high":280.99,"low":277.53,"close":279.72,"volume":1577694,"rsi_14":42.27,"sma_20":287.39,"sma_60":278.94,"sma_120":281.93},{"date":"2026-03-06","open":280.83,"high":280.83,"low":266.29,"close":270.13,"volume":2109160,"rsi_14":28.75,"sma_20":286.74,"sma_60":279.08,"sma_120":281.67},{"date":"2026-03-09","open":268.31,"high":269.91,"low":263.16,"close":268.17,"volume":1677636,"rsi_14":27.85,"sma_20":285.61,"sma_60":279.19,"sma_120":281.44},{"date":"2026-03-10","open":267.38,"high":268.5,"low":260.57,"close":260.99,"volume":2044679,"rsi_14":24.6,"sma_20":284.02,"sma_60":279.19,"sma_120":281.17},{"date":"2026-03-11","open":260.88,"high":262.12,"low":256.74,"close":259.43,"volume":2055603,"rsi_14":25.83,"sma_20":282.67,"sma_60":279.0,"sma_120":280.88},{"date":"2026-03-12","open":262.24,"high":267.82,"low":262.04,"close":264.41,"volume":2086501,"rsi_14":35.41,"sma_20":281.21,"sma_60":278.84,"sma_120":280.64},{"date":"2026-03-13","open":268.51,"high":269.47,"low":263.89,"close":265.71,"volume":1331753,"rsi_14":36.38,"sma_20":280.73,"sma_60":282.9,"sma_120":288.25},{"date":"2026-03-16","open":267.32,"high":268.35,"low":264.55,"close":266.87,"volume":1166246,"rsi_14":37.06,"sma_20":279.76,"sma_60":282.19,"sma_120":287.91},{"date":"2026-03-17","open":269.17,"high":270.1,"low":259.69,"close":262.01,"volume":2092625,"rsi_14":28.71,"sma_20":277.67,"sma_60":278.37,"sma_120":280.06},{"date":"2026-03-18","open":261.54,"high":267.11,"low":257.78,"close":263.15,"volume":1650542,"rsi_14":23.92,"sma_20":276.39,"sma_60":278.22,"sma_120":279.83},{"date":"2026-03-19","open":264.97,"high":267.22,"low":261.87,"close":263.11,"volume":1522563,"rsi_14":22.49,"sma_20":275.32,"sma_60":278.09,"sma_120":279.67},{"date":"2026-03-20","open":261.82,"high":264.7,"low":259.57,"close":261.39,"volume":3839946,"rsi_14":19.97,"sma_20":274.45,"sma_60":277.88,"sma_120":279.48},{"date":"2026-03-23","open":263.74,"high":264.03,"low":257.57,"close":260.04,"volume":2044862,"rsi_14":22.76,"sma_20":273.37,"sma_60":278.74,"sma_120":286.28},{"date":"2026-03-24","open":260.57,"high":265.29,"low":259.16,"close":264.4,"volume":1319794,"rsi_14":29.09,"sma_20":272.61,"sma_60":278.25,"sma_120":286.03},{"date":"2026-03-25","open":264.9,"high":269.45,"low":262.83,"close":268.87,"volume":1771939,"rsi_14":38.14,"sma_20":271.9,"sma_60":277.72,"sma_120":285.82},{"date":"2026-03-26","open":268.36,"high":271.6,"low":268.36,"close":270.58,"volume":1676944,"rsi_14":50.53,"sma_20":271.05,"sma_60":277.35,"sma_120":285.59},{"date":"2026-03-27","open":270.29,"high":270.29,"low":258.38,"close":260.51,"volume":2261616,"rsi_14":41.8,"sma_20":269.66,"sma_60":276.86,"sma_120":285.24},{"date":"2026-03-30","open":262.57,"high":263.33,"low":256.42,"close":256.65,"volume":2392978,"rsi_14":44.94,"sma_20":268.02,"sma_60":276.18,"sma_120":284.94},{"date":"2026-03-31","open":258.07,"high":265.52,"low":256.58,"close":265.28,"volume":1509517,"rsi_14":55.88,"sma_20":267.16,"sma_60":275.51,"sma_120":284.69},{"date":"2026-04-01","open":265.08,"high":267.42,"low":263.8,"close":265.84,"volume":1158030,"rsi_14":52.07,"sma_20":266.31,"sma_60":274.84,"sma_120":284.48},{"date":"2026-04-02","open":266.0,"high":269.69,"low":264.18,"close":268.53,"volume":904639,"rsi_14":53.12,"sma_20":265.75,"sma_60":274.21,"sma_120":284.3},{"date":"2026-04-06","open":269.69,"high":275.11,"low":268.14,"close":274.17,"volume":1045078,"rsi_14":57.2,"sma_20":265.95,"sma_60":273.72,"sma_120":284.11},{"date":"2026-04-07","open":276.82,"high":277.46,"low":271.16,"close":272.73,"volume":1515302,"rsi_14":61.24,"sma_20":266.18,"sma_60":273.26,"sma_120":284.17},{"date":"2026-04-08","open":274.43,"high":276.25,"low":270.97,"close":276.03,"volume":1067747,"rsi_14":62.9,"sma_20":266.94,"sma_60":272.73,"sma_120":284.3},{"date":"2026-04-09","open":274.4,"high":277.82,"low":274.26,"close":276.91,"volume":908052,"rsi_14":63.66,"sma_20":267.82,"sma_60":272.23,"sma_120":284.4},{"date":"2026-04-10","open":276.33,"high":276.87,"low":269.65,"close":269.75,"volume":906749,"rsi_14":57.48,"sma_20":268.11,"sma_60":271.77,"sma_120":284.4},{"date":"2026-04-13","open":268.54,"high":273.62,"low":267.52,"close":273.6,"volume":1173171,"rsi_14":61.55,"sma_20":268.5,"sma_60":272.23,"sma_120":284.45},{"date":"2026-04-14","open":272.35,"high":274.77,"low":270.01,"close":271.09,"volume":939526,"rsi_14":55.91,"sma_20":268.72,"sma_60":272.7,"sma_120":284.46},{"date":"2026-04-15","open":269.47,"high":270.03,"low":263.43,"close":267.15,"volume":1887345,"rsi_14":48.46,"sma_20":268.97,"sma_60":272.87,"sma_120":284.41},{"date":"2026-04-16","open":269.09,"high":274.94,"low":268.3,"close":274.84,"volume":1270731,"rsi_14":53.35,"sma_20":269.56,"sma_60":273.07,"sma_120":284.4},{"date":"2026-04-17","open":274.03,"high":278.38,"low":273.29,"close":277.1,"volume":1899095,"rsi_14":65.19,"sma_20":270.26,"sma_60":273.38,"sma_120":284.39},{"date":"2026-04-20","open":278.23,"high":279.45,"low":276.57,"close":278.37,"volume":1271621,"rsi_14":71.05,"sma_20":271.13,"sma_60":273.78,"sma_120":284.33},{"date":"2026-04-21","open":282.43,"high":284.09,"low":274.38,"close":275.16,"volume":1974996,"rsi_14":60.65,"sma_20":271.88,"sma_60":273.98,"sma_120":284.21},{"date":"2026-04-22","open":275.51,"high":279.27,"low":273.16,"close":273.18,"volume":1357902,"rsi_14":57.66,"sma_20":272.32,"sma_60":274.25,"sma_120":284.03},{"date":"2026-04-23","open":274.74,"high":278.81,"low":273.9,"close":278.17,"volume":1694581,"rsi_14":59.57,"sma_20":272.79,"sma_60":274.45,"sma_120":283.87},{"date":"2026-04-24","open":277.79,"high":278.66,"low":270.82,"close":274.12,"volume":1594748,"rsi_14":49.98,"sma_20":272.97,"sma_60":274.53,"sma_120":283.65},{"date":"2026-04-27","open":273.79,"high":282.86,"low":273.79,"close":281.02,"volume":1468039,"rsi_14":57.68,"sma_20":274.0,"sma_60":274.73,"sma_120":283.47},{"date":"2026-04-28","open":283.1,"high":287.3,"low":282.72,"close":283.35,"volume":1800166,"rsi_14":57.0,"sma_20":275.35,"sma_60":274.98,"sma_120":283.34},{"date":"2026-04-29","open":281.8,"high":291.64,"low":281.8,"close":290.7,"volume":2120362,"rsi_14":61.69,"sma_20":276.63,"sma_60":275.33,"sma_120":283.24},{"date":"2026-04-30","open":292.15,"high":292.15,"low":278.57,"close":288.97,"volume":2412480,"rsi_14":67.91,"sma_20":277.79,"sma_60":275.63,"sma_120":283.15},{"date":"2026-05-01","open":287.48,"high":288.54,"low":279.76,"close":281.34,"volume":1520049,"rsi_14":56.67,"sma_20":278.43,"sma_60":275.81,"sma_120":283.01},{"date":"2026-05-04","open":281.44,"high":282.48,"low":275.88,"close":277.81,"volume":1597990,"rsi_14":55.75,"sma_20":278.61,"sma_60":275.98,"sma_120":282.83},{"date":"2026-05-05","open":277.7,"high":279.22,"low":272.5,"close":274.14,"volume":1840354,"rsi_14":56.01,"sma_20":278.68,"sma_60":275.94,"sma_120":282.64},{"date":"2026-05-06","open":274.99,"high":283.25,"low":274.24,"close":280.42,"volume":2579184,"rsi_14":54.84,"sma_20":278.9,"sma_60":276.11,"sma_120":282.48},{"date":"2026-05-07","open":281.73,"high":283.99,"low":279.19,"close":282.47,"volume":1201206,"rsi_14":54.59,"sma_20":279.17,"sma_60":276.21,"sma_120":282.34},{"date":"2026-05-08","open":284.09,"high":286.88,"low":282.23,"close":286.47,"volume":1659409,"rsi_14":56.77,"sma_20":280.02,"sma_60":276.37,"sma_120":282.24},{"date":"2026-05-11","open":288.78,"high":291.38,"low":285.41,"close":287.47,"volume":1695802,"rsi_14":60.65,"sma_20":280.71,"sma_60":276.65,"sma_120":282.11},{"date":"2026-05-12","open":288.4,"high":297.06,"low":284.85,"close":296.84,"volume":2291545,"rsi_14":68.26,"sma_20":282.02,"sma_60":276.83,"sma_120":282.06},{"date":"2026-05-13","open":296.64,"high":301.65,"low":294.87,"close":299.05,"volume":2224480,"rsi_14":66.75,"sma_20":283.61,"sma_60":276.93,"sma_120":282.06},{"date":"2026-05-14","open":299.24,"high":299.24,"low":292.59,"close":293.3,"volume":1409764,"rsi_14":65.11,"sma_20":284.55,"sma_60":277.05,"sma_120":282.0},{"date":"2026-05-15","open":292.38,"high":294.63,"low":283.34,"close":283.69,"volume":2178005,"rsi_14":51.97,"sma_20":284.87,"sma_60":276.95,"sma_120":281.85},{"date":"2026-05-18","open":284.66,"high":288.72,"low":282.17,"close":285.11,"volume":1375062,"rsi_14":51.35,"sma_20":285.22,"sma_60":276.88,"sma_120":281.69},{"date":"2026-05-19","open":284.5,"high":291.63,"low":279.78,"close":289.67,"volume":1259694,"rsi_14":49.13,"sma_20":285.94,"sma_60":277.06,"sma_120":281.6},{"date":"2026-05-20","open":289.66,"high":290.74,"low":281.44,"close":281.54,"volume":1286167,"rsi_14":44.67,"sma_20":286.37,"sma_60":277.1,"sma_120":281.48},{"date":"2026-05-21","open":279.96,"high":283.9,"low":278.13,"close":280.46,"volume":1158419,"rsi_14":49.34,"sma_20":286.48,"sma_60":277.06,"sma_120":281.38},{"date":"2026-05-22","open":282.51,"high":284.97,"low":280.4,"close":284.66,"volume":1435101,"rsi_14":55.41,"sma_20":287.01,"sma_60":277.01,"sma_120":281.29},{"date":"2026-05-26","open":281.44,"high":282.67,"low":278.12,"close":279.28,"volume":2321896,"rsi_14":54.09,"sma_20":286.93,"sma_60":276.86,"sma_120":281.19},{"date":"2026-05-27","open":279.94,"high":285.06,"low":279.54,"close":284.17,"volume":1422944,"rsi_14":53.12,"sma_20":286.98,"sma_60":276.78,"sma_120":281.15},{"date":"2026-05-28","open":284.55,"high":287.07,"low":282.43,"close":282.76,"volume":1531892,"rsi_14":50.31,"sma_20":286.57,"sma_60":276.78,"sma_120":281.11},{"date":"2026-05-29","open":282.63,"high":285.73,"low":274.61,"close":275.87,"volume":2400177,"rsi_14":41.93,"sma_20":285.9,"sma_60":276.66,"sma_120":281.01},{"date":"2026-06-01","open":274.1,"high":276.44,"low":271.56,"close":272.67,"volume":1078030,"rsi_14":39.2,"sma_20":285.47,"sma_60":276.55,"sma_120":280.86},{"date":"2026-06-02","open":272.19,"high":275.55,"low":269.96,"close":271.21,"volume":1300450,"rsi_14":28.71,"sma_20":285.14,"sma_60":276.56,"sma_120":280.77},{"date":"2026-06-03","open":270.98,"high":273.24,"low":268.93,"close":269.23,"volume":1408497,"rsi_14":25.21,"sma_20":284.9,"sma_60":276.59,"sma_120":280.64},{"date":"2026-06-04","open":277.0,"high":284.12,"low":275.56,"close":280.68,"volume":2551090,"rsi_14":39.32,"sma_20":284.85,"sma_60":276.9,"sma_120":280.59},{"date":"2026-06-05","open":283.0,"high":290.32,"low":283.0,"close":289.48,"volume":1704089,"rsi_14":53.32,"sma_20":285.1,"sma_60":277.37,"sma_120":280.6},{"date":"2026-06-08","open":287.51,"high":291.4,"low":286.26,"close":289.61,"volume":1512319,"rsi_14":52.34,"sma_20":285.18,"sma_60":277.77,"sma_120":280.58},{"date":"2026-06-09","open":290.8,"high":295.04,"low":289.38,"close":295.0,"volume":1685635,"rsi_14":52.96,"sma_20":285.47,"sma_60":278.23,"sma_120":280.57},{"date":"2026-06-10","open":298.0,"high":298.0,"low":290.39,"close":295.81,"volume":1472406,"rsi_14":61.41,"sma_20":285.34,"sma_60":278.69,"sma_120":280.44},{"date":"2026-06-11","open":296.87,"high":297.22,"low":293.4,"close":294.84,"volume":1132600,"rsi_14":61.49,"sma_20":285.04,"sma_60":279.21,"sma_120":280.37},{"date":"2026-06-12","open":296.22,"high":299.27,"low":295.25,"close":298.0,"volume":1324122,"rsi_14":60.81,"sma_20":285.2,"sma_60":279.77,"sma_120":280.3},{"date":"2026-06-15","open":296.6,"high":298.0,"low":291.49,"close":293.83,"volume":1125096,"rsi_14":62.21,"sma_20":285.63,"sma_60":280.26,"sma_120":280.19},{"date":"2026-06-16","open":295.68,"high":295.72,"low":288.37,"close":291.88,"volume":1081956,"rsi_14":56.09,"sma_20":285.89,"sma_60":280.74,"sma_120":280.07},{"date":"2026-06-17","open":290.13,"high":291.14,"low":284.11,"close":285.09,"volume":1047636,"rsi_14":50.74,"sma_20":285.58,"sma_60":281.13,"sma_120":279.94},{"date":"2026-06-18","open":284.83,"high":286.19,"low":279.2,"close":279.27,"volume":2445956,"rsi_14":51.85,"sma_20":285.39,"sma_60":281.36,"sma_120":279.81},{"date":"2026-06-22","open":282.26,"high":284.25,"low":279.39,"close":282.08,"volume":1498645,"rsi_14":57.25,"sma_20":285.39,"sma_60":281.55,"sma_120":279.64},{"date":"2026-06-23","open":286.73,"high":286.73,"low":281.04,"close":283.08,"volume":1402169,"rsi_14":59.66,"sma_20":285.23,"sma_60":281.74,"sma_120":279.54},{"date":"2026-06-24","open":283.64,"high":283.64,"low":275.29,"close":279.46,"volume":2698140,"rsi_14":57.82,"sma_20":285.16,"sma_60":282.03,"sma_120":279.44},{"date":"2026-06-25","open":278.9,"high":285.5,"low":278.9,"close":281.87,"volume":1264262,"rsi_14":51.45,"sma_20":284.98,"sma_60":282.43,"sma_120":279.3},{"date":"2026-06-26","open":284.16,"high":289.0,"low":280.71,"close":282.79,"volume":3279723,"rsi_14":41.03,"sma_20":284.87,"sma_60":282.68,"sma_120":279.1},{"date":"2026-06-29","open":283.1,"high":284.35,"low":278.44,"close":278.74,"volume":1370958,"rsi_14":37.56,"sma_20":284.95,"sma_60":282.88,"sma_120":278.86},{"date":"2026-06-30","open":279.47,"high":279.64,"low":275.61,"close":275.68,"volume":1458632,"rsi_14":26.73,"sma_20":285.03,"sma_60":282.98,"sma_120":278.59},{"date":"2026-07-01","open":276.74,"high":279.55,"low":273.66,"close":277.07,"volume":2225431,"rsi_14":27.22,"sma_20":285.23,"sma_60":282.99,"sma_120":278.36},{"date":"2026-07-02","open":280.38,"high":287.77,"low":278.79,"close":287.77,"volume":2108856,"rsi_14":42.52,"sma_20":286.07,"sma_60":283.21,"sma_120":278.24},{"date":"2026-07-06","open":287.13,"high":287.38,"low":275.8,"close":281.98,"volume":1771024,"rsi_14":35.3,"sma_20":286.17,"sma_60":283.3,"sma_120":278.01},{"date":"2026-07-07","open":286.53,"high":289.91,"low":284.34,"close":286.62,"volume":1095729,"rsi_14":43.41,"sma_20":286.02,"sma_60":283.43,"sma_120":277.83},{"date":"2026-07-08","open":287.43,"high":291.79,"low":284.23,"close":289.73,"volume":1196530,"rsi_14":48.14,"sma_20":286.03,"sma_60":283.74,"sma_120":277.76},{"date":"2026-07-09","open":290.26,"high":296.6,"low":288.68,"close":291.8,"volume":1196800,"rsi_14":56.45,"sma_20":285.87,"sma_60":284.02,"sma_120":278.13},{"date":"2026-07-10","open":293.57,"high":294.23,"low":289.31,"close":293.46,"volume":761546,"rsi_14":64.94,"sma_20":285.75,"sma_60":284.37,"sma_120":278.54},{"date":"2026-07-13","open":295.75,"high":305.25,"low":294.88,"close":304.5,"volume":1283386,"rsi_14":70.21,"sma_20":286.24,"sma_60":284.97,"sma_120":278.92},{"date":"2026-07-14","open":304.5,"high":305.44,"low":298.52,"close":303.35,"volume":1028069,"rsi_14":68.21,"sma_20":286.5,"sma_60":285.42,"sma_120":279.24},{"date":"2026-07-15","open":300.11,"high":304.83,"low":291.52,"close":297.81,"volume":1655913,"rsi_14":65.88,"sma_20":286.7,"sma_60":285.73,"sma_120":279.56},{"date":"2026-07-16","open":290.0,"high":291.94,"low":278.86,"close":283.82,"volume":3402457,"rsi_14":51.11,"sma_20":286.28,"sma_60":285.79,"sma_120":279.78},{"date":"2026-07-17","open":286.57,"high":289.66,"low":279.75,"close":281.45,"volume":3033933,"rsi_14":49.11,"sma_20":286.12,"sma_60":285.88,"sma_120":279.93},{"date":"2026-07-20","open":281.23,"high":285.75,"low":281.14,"close":283.94,"volume":1663454,"rsi_14":53.75,"sma_20":286.35,"sma_60":286.03,"sma_120":280.14},{"date":"2026-07-21","open":282.0,"high":290.54,"low":280.56,"close":290.49,"volume":1353889,"rsi_14":60.22,"sma_20":286.77,"sma_60":286.21,"sma_120":280.33},{"date":"2026-07-22","open":291.68,"high":293.21,"low":284.66,"close":284.85,"volume":1411505,"rsi_14":55.1,"sma_20":286.86,"sma_60":286.37,"sma_120":280.45},{"date":"2026-07-23","open":285.55,"high":289.96,"low":283.5,"close":286.29,"volume":1039791,"rsi_14":48.74,"sma_20":287.19,"sma_60":286.42,"sma_120":280.58},{"date":"2026-07-24","open":288.08,"high":290.56,"low":285.93,"close":289.57,"volume":1084218,"rsi_14":55.84,"sma_20":287.59,"sma_60":286.51,"sma_120":280.74},{"date":"2026-07-27","open":289.65,"high":293.33,"low":286.71,"close":291.02,"volume":1313521,"rsi_14":53.56,"sma_20":288.0,"sma_60":286.48,"sma_120":280.91},{"date":"2026-07-28","open":293.58,"high":304.69,"low":291.89,"close":301.06,"volume":1858952,"rsi_14":58.21,"sma_20":289.11,"sma_60":286.66,"sma_120":281.14},{"date":"2026-07-29","open":303.0,"high":303.0,"low":296.22,"close":296.47,"volume":1719439,"rsi_14":53.34,"sma_20":290.16,"sma_60":286.89,"sma_120":281.35},{"date":"2026-07-30","open":286.0,"high":291.95,"low":281.03,"close":287.66,"volume":2320638,"rsi_14":46.38,"sma_20":290.69,"sma_60":287.03,"sma_120":281.5},{"date":"2026-07-31","open":285.11,"high":287.35,"low":278.97,"close":279.05,"volume":2189873,"rsi_14":33.25,"sma_20":290.25,"sma_60":287.08,"sma_120":281.51},{"date":"2026-08-03","open":279.05,"high":283.83,"low":276.71,"close":282.06,"volume":1789386,"rsi_14":36.32,"sma_20":290.25,"sma_60":287.08,"sma_120":281.85},{"date":"2026-08-04","open":276.27,"high":276.98,"low":272.08,"close":274.05,"volume":2799150,"rsi_14":35.2,"sma_20":289.62,"sma_60":286.91,"sma_120":281.74},{"date":"2026-08-05","open":268.24,"high":272.52,"low":263.11,"close":270.5,"volume":4641099,"rsi_14":40.45,"sma_20":288.66,"sma_60":286.62,"sma_120":281.53},{"date":"2026-08-06","open":273.37,"high":276.73,"low":269.01,"close":275.25,"volume":2978328,"rsi_14":45.68,"sma_20":287.83,"sma_60":286.39,"sma_120":281.43},{"date":"2026-08-07","open":274.49,"high":283.3,"low":273.03,"close":282.49,"volume":2289088,"rsi_14":48.99,"sma_20":287.28,"sma_60":286.12,"sma_120":281.36},{"date":"2026-08-10","open":282.54,"high":285.74,"low":277.58,"close":278.4,"volume":1458183,"rsi_14":41.89,"sma_20":285.98,"sma_60":285.75,"sma_120":281.25},{"date":"2026-08-11","open":279.48,"high":279.89,"low":270.91,"close":273.87,"volume":1740672,"rsi_14":42.52,"sma_20":284.5,"sma_60":285.4,"sma_120":281.12},{"date":"2026-08-12","open":272.82,"high":279.07,"low":272.46,"close":277.41,"volume":1532033,"rsi_14":44.12,"sma_20":283.49,"sma_60":285.27,"sma_120":281.05},{"date":"2026-08-13","open":278.59,"high":280.32,"low":277.24,"close":277.99,"volume":1400043,"rsi_14":42.05,"sma_20":283.19,"sma_60":285.13,"sma_120":281.03},{"date":"2026-08-14","open":278.54,"high":283.0,"low":277.69,"close":282.56,"volume":895887,"rsi_14":44.44,"sma_20":283.25,"sma_60":284.98,"sma_120":281.02},{"date":"2026-08-17","open":280.0,"high":280.12,"low":274.61,"close":275.33,"volume":893509,"rsi_14":32.4,"sma_20":282.82,"sma_60":284.85,"sma_120":280.98},{"date":"2026-08-18","open":278.5,"high":282.58,"low":277.73,"close":278.5,"volume":920789,"rsi_14":37.47,"sma_20":282.22,"sma_60":284.79,"sma_120":280.92},{"date":"2026-08-19","open":279.61,"high":282.75,"low":276.91,"close":277.45,"volume":1126053},{"date":"2026-08-20","open":277.24,"high":278.8,"low":274.04,"close":274.41,"volume":1088692,"rsi_14":46.02,"sma_20":281.25,"sma_60":284.54,"sma_120":280.7},{"date":"2026-08-21","open":274.81,"high":279.39,"low":274.25,"close":277.51,"volume":2057444,"rsi_14":46.11,"sma_20":280.65,"sma_60":284.4,"sma_120":280.59},{"date":"2026-08-24","open":278.51,"high":281.73,"low":276.96,"close":280.45,"volume":1971809,"rsi_14":55.99,"sma_20":280.12,"sma_60":284.34,"sma_120":280.56},{"date":"2026-08-25","open":278.87,"high":279.55,"low":276.25,"close":279.32,"volume":1644812},{"date":"2026-08-26","open":279.7,"high":286.01,"low":279.4,"close":280.87,"volume":1228396,"rsi_14":55.8,"sma_20":278.25,"sma_60":284.48,"sma_120":280.51},{"date":"2026-08-27","open":277.79,"high":281.8,"low":276.31,"close":277.67,"volume":1229385,"rsi_14":44.49,"sma_20":277.76,"sma_60":284.56,"sma_120":280.56},{"date":"2026-08-28","open":280.68,"high":280.68,"low":277.65,"close":278.88,"volume":1602418,"rsi_14":50.59,"sma_20":277.75,"sma_60":284.7,"sma_120":280.64},{"date":"2026-08-31","open":278.99,"high":278.99,"low":275.59,"close":276.08,"volume":1421772,"rsi_14":52.83,"sma_20":277.45,"sma_60":284.62,"sma_120":280.76},{"date":"2026-09-01","open":279.66,"high":283.56,"low":278.71,"close":283.06,"volume":1304790,"rsi_14":56.64,"sma_20":277.9,"sma_60":284.52,"sma_120":280.94},{"date":"2026-09-02","open":283.1,"high":286.81,"low":280.7,"close":282.84,"volume":1493013},{"date":"2026-09-03","open":284.05,"high":286.53,"low":280.95,"close":286.26,"volume":1666409,"rsi_14":54.41,"sma_20":279.06,"sma_60":284.25,"sma_120":281.24},{"date":"2026-09-04","open":283.06,"high":284.67,"low":281.63,"close":282.52,"volume":1204767,"rsi_14":59.57,"sma_20":279.07,"sma_60":284.03,"sma_120":281.36},{"date":"2026-09-08","open":279.1,"high":279.37,"low":275.26,"close":275.83,"volume":1590295},{"date":"2026-09-09","open":279.0,"high":282.45,"low":272.34,"close":278.17,"volume":1551561,"rsi_14":50.78,"sma_20":279.15,"sma_60":283.39,"sma_120":281.58},{"date":"2026-09-10","open":280.56,"high":285.5,"low":278.94,"close":280.91,"volume":1546804,"rsi_14":57.73,"sma_20":279.33,"sma_60":283.17,"sma_120":281.71},{"date":"2026-09-11","open":283.01,"high":285.0,"low":277.51,"close":280.76,"volume":1342128,"rsi_14":54.15,"sma_20":279.47,"sma_60":282.99,"sma_120":281.86},{"date":"2026-09-14","open":284.6,"high":290.94,"low":284.6,"close":290.05,"volume":1307228,"rsi_14":60.56,"sma_20":279.84,"sma_60":283.07,"sma_120":282.1},{"date":"2026-09-15","open":289.9,"high":290.71,"low":286.71,"close":288.9,"volume":1257275},{"date":"2026-09-16","open":288.31,"high":289.89,"low":280.09,"close":280.45,"volume":1166262,"rsi_14":49.6,"sma_20":280.62,"sma_60":283.2,"sma_120":282.38},{"date":"2026-09-17","open":280.83,"high":281.4,"low":275.76,"close":276.0,"volume":1174528},{"date":"2026-09-18","open":274.86,"high":277.72,"low":273.74,"close":275.28,"volume":2331857,"rsi_14":46.61,"sma_20":280.59,"sma_60":283.02,"sma_120":282.52},{"date":"2026-09-21","open":275.91,"high":275.91,"low":272.62,"close":274.47,"volume":1394988,"rsi_14":48.43,"sma_20":280.44,"sma_60":282.89,"sma_120":282.66},{"date":"2026-09-22","open":276.85,"high":278.47,"low":272.73,"close":273.74,"volume":1468896,"rsi_14":39.62,"sma_20":280.1,"sma_60":282.74,"sma_120":282.72},{"date":"2026-09-23","open":273.26,"high":274.75,"low":267.02,"close":268.27,"volume":1829759,"rsi_14":35.47,"sma_20":279.55,"sma_60":282.57,"sma_120":282.72},{"date":"2026-09-24","open":267.9,"high":269.33,"low":263.75,"close":265.5,"volume":1612034,"rsi_14":29.03,"sma_20":278.78,"sma_60":282.4,"sma_120":282.69},{"date":"2026-09-25","open":266.13,"high":273.36,"low":265.35,"close":272.01,"volume":1821865,"rsi_14":40.03,"sma_20":278.5,"sma_60":282.31,"sma_120":282.66},{"date":"2026-09-28","open":272.48,"high":272.49,"low":269.05,"close":271.83,"volume":1752755,"rsi_14":45.63,"sma_20":278.15,"sma_60":282.05,"sma_120":282.64},{"date":"2026-09-29","open":269.97,"high":276.61,"low":269.01,"close":275.26,"volume":1978744},{"date":"2026-09-30","open":274.03,"high":278.88,"low":263.36,"close":271.83,"volume":3080211,"rsi_14":40.45,"sma_20":277.54,"sma_60":281.69,"sma_120":282.56},{"date":"2026-10-01","open":275.97,"high":275.97,"low":262.85,"close":267.96,"volume":1981120,"rsi_14":37.51,"sma_20":276.8,"sma_60":281.33,"sma_120":282.53},{"date":"2026-10-02","open":270.03,"high":271.4,"low":266.0,"close":270.53,"volume":1914065,"rsi_14":28.09,"sma_20":276.01,"sma_60":280.97,"sma_120":282.5},{"date":"2026-10-05","open":270.0,"high":273.11,"low":266.45,"close":271.29,"volume":1536157,"rsi_14":30.06,"sma_20":275.45,"sma_60":280.6,"sma_120":282.48},{"date":"2026-10-06","open":271.72,"high":275.82,"low":270.0,"close":274.37,"volume":1093477,"rsi_14":42.16,"sma_20":275.38,"sma_60":280.1,"sma_120":282.53},{"date":"2026-10-07","open":274.88,"high":283.12,"low":274.76,"close":278.51,"volume":1632960},{"date":"2026-10-08","open":278.98,"high":282.42,"low":275.32,"close":281.03,"volume":1553101,"rsi_14":57.1,"sma_20":275.4,"sma_60":279.41,"sma_120":282.57},{"date":"2026-10-09","open":281.16,"high":287.89,"low":280.46,"close":282.43,"volume":885417,"rsi_14":59.74,"sma_20":275.49,"sma_60":279.38,"sma_120":282.59},{"date":"2026-10-12","open":283.36,"high":285.55,"low":281.36,"close":283.34,"volume":970679,"rsi_14":61.58,"sma_20":275.14,"sma_60":279.41,"sma_120":282.65},{"date":"2026-10-13","open":287.2,"high":289.35,"low":277.43,"close":282.53,"volume":1540567,"rsi_14":69.41,"sma_20":274.83,"sma_60":279.39,"sma_120":282.71},{"date":"2026-10-14","open":283.85,"high":290.08,"low":283.56,"close":289.58,"volume":1396582,"rsi_14":79.58,"sma_20":275.28,"sma_60":279.37,"sma_120":282.79},{"date":"2026-10-15","open":293.5,"high":300.11,"low":292.47,"close":298.81,"volume":2072269,"rsi_14":80.9,"sma_20":276.43,"sma_60":279.61,"sma_120":282.99},{"date":"2026-10-16","open":301.0,"high":303.07,"low":298.23,"close":302.3,"volume":1545503,"rsi_14":82.71,"sma_20":277.79,"sma_60":279.88,"sma_120":283.15},{"date":"2026-10-19","open":299.0,"high":302.15,"low":296.32,"close":298.5,"volume":1228783,"rsi_14":74.71,"sma_20":278.98,"sma_60":280.02,"sma_120":283.26},{"date":"2026-10-20","open":302.0,"high":307.0,"low":300.86,"close":306.6,"volume":1440520,"rsi_14":83.65,"sma_20":280.63,"sma_60":280.29,"sma_120":283.38},{"date":"2026-10-21","open":305.72,"high":306.95,"low":303.97,"close":304.37,"volume":1297998,"rsi_14":86.52,"sma_20":282.43,"sma_60":280.34,"sma_120":283.5},{"date":"2026-10-22","open":305.33,"high":316.26,"low":304.68,"close":315.88,"volume":1575579,"rsi_14":88.4,"sma_20":284.95,"sma_60":280.66,"sma_120":283.77}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":31.479999999999997,"pbr":1.98,"per":10.03,"roa":1.06,"roe":3.89,"grade":"C","comment":"PER 10.03배, ROE 3.89%","revenue":282382000000.0,"analysis":"PER 10.0배입니다. ROE 3.9%입니다. 시가총액 835.47억. 매출 2823.82억, 영업이익 97.60억.","eps_basis":"TTM","debt_ratio":0.7479587048334115,"market_cap":83560495776,"net_income":6416000000.0,"total_debt":31878000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.88,"total_assets":157082000000.0,"total_equity":42620000000.0,"profit_margin":2.27,"revenue_basis":"TTM","dividend_yield":2.14,"net_income_basis":"TTM","operating_income":9760000000.0,"operating_margin":3.46,"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 88 과매수 구간"],"backtest_top3":[],"current_price":315.88,"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":124.06},{"date":"2016-10-25","close":124.3},{"date":"2016-10-26","close":123.8},{"date":"2016-10-27","close":123.06},{"date":"2016-10-28","close":121.62},{"date":"2016-10-31","close":118.83},{"date":"2016-11-01","close":116.03},{"date":"2016-11-02","close":117.85},{"date":"2016-11-03","close":117.31},{"date":"2016-11-04","close":121.65},{"date":"2016-11-07","close":126.25},{"date":"2016-11-08","close":128.77},{"date":"2016-11-09","close":135.8},{"date":"2016-11-10","close":134.77},{"date":"2016-11-11","close":133.67},{"date":"2016-11-14","close":136.12},{"date":"2016-11-15","close":137.8},{"date":"2016-11-16","close":137.89},{"date":"2016-11-17","close":140.0},{"date":"2016-11-18","close":138.7},{"date":"2016-11-21","close":137.08},{"date":"2016-11-22","close":139.73},{"date":"2016-11-23","close":139.53},{"date":"2016-11-25","close":138.67},{"date":"2016-11-28","close":136.77},{"date":"2016-11-29","close":138.3},{"date":"2016-11-30","close":134.74},{"date":"2016-12-01","close":134.5},{"date":"2016-12-02","close":133.44},{"date":"2016-12-05","close":134.7},{"date":"2016-12-06","close":137.25},{"date":"2016-12-07","close":136.83},{"date":"2016-12-08","close":137.13},{"date":"2016-12-09","close":134.8},{"date":"2016-12-12","close":132.38},{"date":"2016-12-13","close":134.57},{"date":"2016-12-14","close":133.24},{"date":"2016-12-15","close":133.99},{"date":"2016-12-16","close":136.76},{"date":"2016-12-19","close":138.09},{"date":"2016-12-20","close":137.11},{"date":"2016-12-21","close":137.07},{"date":"2016-12-22","close":136.97},{"date":"2016-12-23","close":138.61},{"date":"2016-12-27","close":139.39},{"date":"2016-12-28","close":137.0},{"date":"2016-12-29","close":135.5},{"date":"2016-12-30","close":133.39},{"date":"2017-01-03","close":135.72},{"date":"2017-01-04","close":138.72},{"date":"2017-01-05","close":141.71},{"date":"2017-01-06","close":141.81},{"date":"2017-01-09","close":142.35},{"date":"2017-01-10","close":140.23},{"date":"2017-01-11","close":142.64},{"date":"2017-01-12","close":144.67},{"date":"2017-01-13","close":146.31},{"date":"2017-01-17","close":144.77},{"date":"2017-01-18","close":141.97},{"date":"2017-01-19","close":144.16},{"date":"2017-01-20","close":144.77},{"date":"2017-01-23","close":145.31},{"date":"2017-01-24","close":146.53},{"date":"2017-01-25","close":148.57},{"date":"2017-01-26","close":146.8},{"date":"2017-01-27","close":146.81},{"date":"2017-01-30","close":145.7},{"date":"2017-01-31","close":146.22},{"date":"2017-02-01","close":147.64},{"date":"2017-02-02","close":148.29},{"date":"2017-02-03","close":149.3},{"date":"2017-02-06","close":147.03},{"date":"2017-02-07","close":147.9},{"date":"2017-02-08","close":147.84},{"date":"2017-02-09","close":148.14},{"date":"2017-02-10","close":145.55},{"date":"2017-02-13","close":145.85},{"date":"2017-02-14","close":146.68},{"date":"2017-02-15","close":146.59},{"date":"2017-02-16","close":145.33},{"date":"2017-02-17","close":143.56},{"date":"2017-02-21","close":146.97},{"date":"2017-02-22","close":147.49},{"date":"2017-02-23","close":147.51},{"date":"2017-02-24","close":147.04},{"date":"2017-02-27","close":149.72},{"date":"2017-02-28","close":148.9},{"date":"2017-03-01","close":152.2},{"date":"2017-03-02","close":151.58},{"date":"2017-03-03","close":151.99},{"date":"2017-03-06","close":152.96},{"date":"2017-03-07","close":151.84},{"date":"2017-03-08","close":152.24},{"date":"2017-03-09","close":152.2},{"date":"2017-03-10","close":151.92},{"date":"2017-03-13","close":153.4},{"date":"2017-03-14","close":153.54},{"date":"2017-03-15","close":154.0},{"date":"2017-03-16","close":151.79},{"date":"2017-03-17","close":151.89},{"date":"2017-03-20","close":151.13},{"date":"2017-03-21","close":149.61},{"date":"2017-03-22","close":150.37},{"date":"2017-03-23","close":149.18},{"date":"2017-03-24","close":145.82},{"date":"2017-03-27","close":146.04},{"date":"2017-03-28","close":148.3},{"date":"2017-03-29","close":147.23},{"date":"2017-03-30","close":147.6},{"date":"2017-03-31","close":146.49},{"date":"2017-04-03","close":149.39},{"date":"2017-04-04","close":150.54},{"date":"2017-04-05","close":149.91},{"date":"2017-04-06","close":151.21},{"date":"2017-04-07","close":152.04},{"date":"2017-04-10","close":152.28},{"date":"2017-04-11","close":151.57},{"date":"2017-04-12","close":150.59},{"date":"2017-04-13","close":150.41},{"date":"2017-04-17","close":151.17},{"date":"2017-04-18","close":149.82},{"date":"2017-04-19","close":151.95},{"date":"2017-04-20","close":155.38},{"date":"2017-04-21","close":155.08},{"date":"2017-04-24","close":155.96},{"date":"2017-04-25","close":157.18},{"date":"2017-04-26","close":156.93},{"date":"2017-04-27","close":156.21},{"date":"2017-04-28","close":156.37},{"date":"2017-05-01","close":157.52},{"date":"2017-05-02","close":158.38},{"date":"2017-05-03","close":157.03},{"date":"2017-05-04","close":156.73},{"date":"2017-05-05","close":160.25},{"date":"2017-05-08","close":161.75},{"date":"2017-05-09","close":162.65},{"date":"2017-05-10","close":162.9},{"date":"2017-05-11","close":163.82},{"date":"2017-05-12","close":162.03},{"date":"2017-05-15","close":162.1},{"date":"2017-05-16","close":161.34},{"date":"2017-05-17","close":158.41},{"date":"2017-05-18","close":160.1},{"date":"2017-05-19","close":159.48},{"date":"2017-05-22","close":159.35},{"date":"2017-05-23","close":160.52},{"date":"2017-05-24","close":161.86},{"date":"2017-05-25","close":161.65},{"date":"2017-05-26","close":161.32},{"date":"2017-05-30","close":161.5},{"date":"2017-05-31","close":161.23},{"date":"2017-06-01","close":163.95},{"date":"2017-06-02","close":164.46},{"date":"2017-06-05","close":164.76},{"date":"2017-06-06","close":165.5},{"date":"2017-06-07","close":168.48},{"date":"2017-06-08","close":166.51},{"date":"2017-06-09","close":166.74},{"date":"2017-06-12","close":166.8},{"date":"2017-06-13","close":166.55},{"date":"2017-06-14","close":168.11},{"date":"2017-06-15","close":167.28},{"date":"2017-06-16","close":169.08},{"date":"2017-06-19","close":170.26},{"date":"2017-06-20","close":169.58},{"date":"2017-06-21","close":170.18},{"date":"2017-06-22","close":170.68},{"date":"2017-06-23","close":169.61},{"date":"2017-06-26","close":168.26},{"date":"2017-06-27","close":167.05},{"date":"2017-06-28","close":168.13},{"date":"2017-06-29","close":166.7},{"date":"2017-06-30","close":167.39},{"date":"2017-07-03","close":167.5},{"date":"2017-07-05","close":169.16},{"date":"2017-07-06","close":167.94},{"date":"2017-07-07","close":169.61},{"date":"2017-07-10","close":169.57},{"date":"2017-07-11","close":171.16},{"date":"2017-07-12","close":172.06},{"date":"2017-07-13","close":173.05},{"date":"2017-07-14","close":173.8},{"date":"2017-07-17","close":174.19},{"date":"2017-07-18","close":172.1},{"date":"2017-07-19","close":174.31},{"date":"2017-07-20","close":174.49},{"date":"2017-07-21","close":174.23},{"date":"2017-07-24","close":174.53},{"date":"2017-07-25","close":173.81},{"date":"2017-07-26","close":173.57},{"date":"2017-07-27","close":172.07},{"date":"2017-07-28","close":173.97},{"date":"2017-07-31","close":173.56},{"date":"2017-08-01","close":172.96},{"date":"2017-08-02","close":174.74},{"date":"2017-08-03","close":176.05},{"date":"2017-08-04","close":172.55},{"date":"2017-08-07","close":175.98},{"date":"2017-08-08","close":175.63},{"date":"2017-08-09","close":178.08},{"date":"2017-08-10","close":175.36},{"date":"2017-08-11","close":174.38},{"date":"2017-08-14","close":176.35},{"date":"2017-08-15","close":179.16},{"date":"2017-08-16","close":179.86},{"date":"2017-08-17","close":178.03},{"date":"2017-08-18","close":177.03},{"date":"2017-08-21","close":177.98},{"date":"2017-08-22","close":179.82},{"date":"2017-08-23","close":179.39},{"date":"2017-08-24","close":179.77},{"date":"2017-08-25","close":179.3},{"date":"2017-08-28","close":180.5},{"date":"2017-08-29","close":180.09},{"date":"2017-08-30","close":179.67},{"date":"2017-08-31","close":182.06},{"date":"2017-09-01","close":183.17},{"date":"2017-09-05","close":185.31},{"date":"2017-09-06","close":182.1},{"date":"2017-09-07","close":184.98},{"date":"2017-09-08","close":184.56},{"date":"2017-09-11","close":186.32},{"date":"2017-09-12","close":185.55},{"date":"2017-09-13","close":187.62},{"date":"2017-09-14","close":185.23},{"date":"2017-09-15","close":186.05},{"date":"2017-09-18","close":185.3},{"date":"2017-09-19","close":181.51},{"date":"2017-09-20","close":181.82},{"date":"2017-09-21","close":182.13},{"date":"2017-09-22","close":182.74},{"date":"2017-09-25","close":181.44},{"date":"2017-09-26","close":183.64},{"date":"2017-09-27","close":184.43},{"date":"2017-09-28","close":187.0},{"date":"2017-09-29","close":186.94},{"date":"2017-10-02","close":189.01},{"date":"2017-10-03","close":191.99},{"date":"2017-10-04","close":190.75},{"date":"2017-10-05","close":190.68},{"date":"2017-10-06","close":190.95},{"date":"2017-10-09","close":189.09},{"date":"2017-10-10","close":188.07},{"date":"2017-10-11","close":186.95},{"date":"2017-10-12","close":186.96},{"date":"2017-10-13","close":186.15},{"date":"2017-10-16","close":184.99},{"date":"2017-10-17","close":187.2},{"date":"2017-10-18","close":189.36},{"date":"2017-10-19","close":188.22},{"date":"2017-10-20","close":191.42},{"date":"2017-10-23","close":193.38},{"date":"2017-10-24","close":193.89},{"date":"2017-10-25","close":195.7},{"date":"2017-10-26","close":198.75},{"date":"2017-10-27","close":201.94},{"date":"2017-10-30","close":197.72},{"date":"2017-10-31","close":197.22},{"date":"2017-11-01","close":197.84},{"date":"2017-11-02","close":198.39},{"date":"2017-11-03","close":201.9},{"date":"2017-11-06","close":205.0},{"date":"2017-11-07","close":205.49},{"date":"2017-11-08","close":200.5},{"date":"2017-11-09","close":197.52},{"date":"2017-11-10","close":197.98},{"date":"2017-11-13","close":197.61},{"date":"2017-11-14","close":197.14},{"date":"2017-11-15","close":196.5},{"date":"2017-11-16","close":200.97},{"date":"2017-11-17","close":197.97},{"date":"2017-11-20","close":199.41},{"date":"2017-11-21","close":201.99},{"date":"2017-11-22","close":200.72},{"date":"2017-11-24","close":200.6},{"date":"2017-11-27","close":199.93},{"date":"2017-11-28","close":200.55},{"date":"2017-11-29","close":205.83},{"date":"2017-11-30","close":211.73},{"date":"2017-12-01","close":208.41},{"date":"2017-12-04","close":204.11},{"date":"2017-12-05","close":204.12},{"date":"2017-12-06","close":204.21},{"date":"2017-12-07","close":206.0},{"date":"2017-12-08","close":209.97},{"date":"2017-12-11","close":209.16},{"date":"2017-12-12","close":208.48},{"date":"2017-12-13","close":207.92},{"date":"2017-12-14","close":203.63},{"date":"2017-12-15","close":204.14},{"date":"2017-12-18","close":206.34},{"date":"2017-12-19","close":207.26},{"date":"2017-12-20","close":206.03},{"date":"2017-12-21","close":204.52},{"date":"2017-12-22","close":203.39},{"date":"2017-12-26","close":203.78},{"date":"2017-12-27","close":202.71},{"date":"2017-12-28","close":205.24},{"date":"2017-12-29","close":203.09},{"date":"2018-01-02","close":183.1094},{"date":"2018-01-03","close":186.183},{"date":"2018-01-04","close":187.1592},{"date":"2018-01-05","close":190.3322},{"date":"2018-01-08","close":188.2259},{"date":"2018-01-09","close":187.9095},{"date":"2018-01-10","close":187.2044},{"date":"2018-01-11","close":190.6396},{"date":"2018-01-12","close":192.8995},{"date":"2018-01-16","close":194.1289},{"date":"2018-01-17","close":199.2002},{"date":"2018-01-18","close":198.5674},{"date":"2018-01-19","close":199.0103},{"date":"2018-01-22","close":199.5527},{"date":"2018-01-23","close":198.6849},{"date":"2018-01-24","close":199.7787},{"date":"2018-01-25","close":200.5742},{"date":"2018-01-26","close":204.4975},{"date":"2018-01-29","close":202.4003},{"date":"2018-01-30","close":187.9276},{"date":"2018-01-31","close":188.3434},{"date":"2018-02-01","close":185.3241},{"date":"2018-02-02","close":184.827},{"date":"2018-02-05","close":177.55},{"date":"2018-02-06","close":178.6166},{"date":"2018-02-07","close":176.6731},{"date":"2018-02-08","close":171.0956},{"date":"2018-02-09","close":175.1635},{"date":"2018-02-12","close":174.9736},{"date":"2018-02-13","close":176.6731},{"date":"2018-02-14","close":176.7725},{"date":"2018-02-15","close":173.5092},{"date":"2018-02-16","close":175.1996},{"date":"2018-02-20","close":174.1058},{"date":"2018-02-21","close":173.247},{"date":"2018-02-22","close":173.473},{"date":"2018-02-23","close":176.0855},{"date":"2018-02-26","close":177.0708},{"date":"2018-02-27","close":177.9477},{"date":"2018-02-28","close":177.0799},{"date":"2018-03-01","close":174.847},{"date":"2018-03-02","close":174.5217},{"date":"2018-03-05","close":173.8708},{"date":"2018-03-06","close":175.4889},{"date":"2018-03-07","close":175.5974},{"date":"2018-03-08","close":155.4839},{"date":"2018-03-09","close":156.7498},{"date":"2018-03-12","close":151.2794},{"date":"2018-03-13","close":148.6392},{"date":"2018-03-14","close":150.8906},{"date":"2018-03-15","close":150.9087},{"date":"2018-03-16","close":152.5091},{"date":"2018-03-19","close":150.4928},{"date":"2018-03-20","close":149.1908},{"date":"2018-03-21","close":151.0444},{"date":"2018-03-22","close":149.4982},{"date":"2018-03-23","close":148.2866},{"date":"2018-03-26","close":152.5182},{"date":"2018-03-27","close":149.679},{"date":"2018-03-28","close":152.1927},{"date":"2018-03-29","close":151.6682},{"date":"2018-04-02","close":148.8743},{"date":"2018-04-03","close":151.7677},{"date":"2018-04-04","close":152.6176},{"date":"2018-04-05","close":152.8346},{"date":"2018-04-06","close":151.7405},{"date":"2018-04-09","close":151.8491},{"date":"2018-04-10","close":153.5761},{"date":"2018-04-11","close":152.8075},{"date":"2018-04-12","close":154.218},{"date":"2018-04-13","close":155.2036},{"date":"2018-04-16","close":158.305},{"date":"2018-04-17","close":157.672},{"date":"2018-04-18","close":158.4225},{"date":"2018-04-19","close":155.2759},{"date":"2018-04-20","close":153.6574},{"date":"2018-04-23","close":155.8366},{"date":"2018-04-24","close":154.8781},{"date":"2018-04-25","close":155.2488},{"date":"2018-04-26","close":155.6557},{"date":"2018-04-27","close":157.2832},{"date":"2018-04-30","close":155.3574},{"date":"2018-05-01","close":154.6792},{"date":"2018-05-02","close":155.8456},{"date":"2018-05-03","close":156.3158},{"date":"2018-05-04","close":154.7696},{"date":"2018-05-07","close":156.0536},{"date":"2018-05-08","close":154.3446},{"date":"2018-05-09","close":153.332},{"date":"2018-05-10","close":154.6701},{"date":"2018-05-11","close":157.0843},{"date":"2018-05-14","close":160.5292},{"date":"2018-05-15","close":159.191},{"date":"2018-05-16","close":160.1767},{"date":"2018-05-17","close":161.768},{"date":"2018-05-18","close":161.0085},{"date":"2018-05-21","close":160.4479},{"date":"2018-05-22","close":160.258},{"date":"2018-05-23","close":160.1224},{"date":"2018-05-24","close":159.0012},{"date":"2018-05-25","close":159.0464},{"date":"2018-05-29","close":156.0445},{"date":"2018-05-30","close":156.7136},{"date":"2018-05-31","close":153.1421},{"date":"2018-06-01","close":154.4532},{"date":"2018-06-04","close":154.6158},{"date":"2018-06-05","close":154.4622},{"date":"2018-06-06","close":158.1693},{"date":"2018-06-07","close":160.1405},{"date":"2018-06-08","close":160.7734},{"date":"2018-06-11","close":163.6125},{"date":"2018-06-12","close":161.6866},{"date":"2018-06-13","close":159.2996},{"date":"2018-06-14","close":158.531},{"date":"2018-06-15","close":158.2779},{"date":"2018-06-18","close":157.2652},{"date":"2018-06-19","close":156.7498},{"date":"2018-06-20","close":158.8837},{"date":"2018-06-21","close":158.2327},{"date":"2018-06-22","close":157.4008},{"date":"2018-06-25","close":157.1928},{"date":"2018-06-26","close":156.3791},{"date":"2018-06-27","close":156.2525},{"date":"2018-06-28","close":153.4947},{"date":"2018-06-29","close":153.6665},{"date":"2018-07-02","close":152.8346},{"date":"2018-07-03","close":153.9377},{"date":"2018-07-05","close":155.502},{"date":"2018-07-06","close":155.6105},{"date":"2018-07-09","close":156.6232},{"date":"2018-07-10","close":156.8311},{"date":"2018-07-11","close":155.3302},{"date":"2018-07-12","close":156.3881},{"date":"2018-07-13","close":156.5057},{"date":"2018-07-16","close":155.8366},{"date":"2018-07-17","close":154.3537},{"date":"2018-07-18","close":160.7191},{"date":"2018-07-19","close":159.0464},{"date":"2018-07-20","close":161.0266},{"date":"2018-07-23","close":160.4208},{"date":"2018-07-24","close":159.5256},{"date":"2018-07-25","close":160.4931},{"date":"2018-07-26","close":160.8909},{"date":"2018-07-27","close":160.267},{"date":"2018-07-30","close":159.8601},{"date":"2018-07-31","close":162.2292},{"date":"2018-08-01","close":165.4028},{"date":"2018-08-02","close":170.8008},{"date":"2018-08-03","close":171.1173},{"date":"2018-08-06","close":169.8605},{"date":"2018-08-07","close":170.2312},{"date":"2018-08-08","close":171.3072},{"date":"2018-08-09","close":167.6543},{"date":"2018-08-10","close":165.7193},{"date":"2018-08-13","close":164.345},{"date":"2018-08-14","close":167.5457},{"date":"2018-08-15","close":167.7085},{"date":"2018-08-16","close":170.1588},{"date":"2018-08-17","close":170.2945},{"date":"2018-08-20","close":169.8876},{"date":"2018-08-21","close":168.2239},{"date":"2018-08-22","close":168.5042},{"date":"2018-08-23","close":167.9978},{"date":"2018-08-24","close":167.9255},{"date":"2018-08-27","close":169.0829},{"date":"2018-08-28","close":169.9509},{"date":"2018-08-29","close":172.2113},{"date":"2018-08-30","close":171.6146},{"date":"2018-08-31","close":170.2945},{"date":"2018-09-04","close":168.242},{"date":"2018-09-05","close":167.2112},{"date":"2018-09-06","close":167.4373},{"date":"2018-09-07","close":170.5205},{"date":"2018-09-10","close":168.5042},{"date":"2018-09-11","close":167.157},{"date":"2018-09-12","close":168.9834},{"date":"2018-09-13","close":174.6979},{"date":"2018-09-14","close":176.4158},{"date":"2018-09-17","close":178.8842},{"date":"2018-09-18","close":180.9006},{"date":"2018-09-19","close":180.1049},{"date":"2018-09-20","close":182.0399},{"date":"2018-09-21","close":182.8536},{"date":"2018-09-24","close":183.7668},{"date":"2018-09-25","close":182.1936},{"date":"2018-09-26","close":183.0344},{"date":"2018-09-27","close":186.5789},{"date":"2018-09-28","close":188.2968},{"date":"2018-10-01","close":190.72},{"date":"2018-10-02","close":190.4126},{"date":"2018-10-03","close":191.9859},{"date":"2018-10-04","close":192.2481},{"date":"2018-10-05","close":195.0511},{"date":"2018-10-08","close":192.5013},{"date":"2018-10-09","close":193.5321},{"date":"2018-10-10","close":189.8521},{"date":"2018-10-11","close":186.2624},{"date":"2018-10-12","close":187.248},{"date":"2018-10-15","close":184.3817},{"date":"2018-10-16","close":191.6514},{"date":"2018-10-17","close":190.9642},{"date":"2018-10-18","close":192.3566},{"date":"2018-10-19","close":189.8792},{"date":"2018-10-22","close":188.7941},{"date":"2018-10-23","close":190.1866},{"date":"2018-10-24","close":182.5733},{"date":"2018-10-25","close":190.2137},{"date":"2018-10-26","close":186.8863},{"date":"2018-10-29","close":187.0491},{"date":"2018-10-30","close":190.1142},{"date":"2018-10-31","close":193.3241},{"date":"2018-11-01","close":195.5574},{"date":"2018-11-02","close":192.7093},{"date":"2018-11-05","close":194.8522},{"date":"2018-11-06","close":193.7129},{"date":"2018-11-07","close":199.1832},{"date":"2018-11-08","close":199.3641},{"date":"2018-11-09","close":196.7962},{"date":"2018-11-12","close":196.5882},{"date":"2018-11-13","close":192.6369},{"date":"2018-11-14","close":192.004},{"date":"2018-11-15","close":192.4109},{"date":"2018-11-16","close":193.2427},{"date":"2018-11-19","close":190.9552},{"date":"2018-11-20","close":187.8719},{"date":"2018-11-21","close":189.6169},{"date":"2018-11-23","close":190.928},{"date":"2018-11-26","close":195.5574},{"date":"2018-11-27","close":196.0276},{"date":"2018-11-28","close":200.4762},{"date":"2018-11-29","close":201.1996},{"date":"2018-11-30","close":201.9772},{"date":"2018-12-03","close":203.2973},{"date":"2018-12-04","close":196.968},{"date":"2018-12-06","close":193.7581},{"date":"2018-12-07","close":186.3619},{"date":"2018-12-10","close":186.3347},{"date":"2018-12-11","close":186.2082},{"date":"2018-12-12","close":187.7905},{"date":"2018-12-13","close":191.6423},{"date":"2018-12-14","close":185.6928},{"date":"2018-12-17","close":179.6257},{"date":"2018-12-18","close":173.6581},{"date":"2018-12-19","close":174.7792},{"date":"2018-12-20","close":162.5727},{"date":"2018-12-21","close":163.929},{"date":"2018-12-24","close":160.9543},{"date":"2018-12-26","close":169.6525},{"date":"2018-12-27","close":174.3181},{"date":"2018-12-28","close":172.3831},{"date":"2018-12-31","close":171.7231},{"date":"2019-01-02","close":169.2366},{"date":"2019-01-03","close":167.7899},{"date":"2019-01-04","close":170.6109},{"date":"2019-01-07","close":168.6307},{"date":"2019-01-08","close":171.7321},{"date":"2019-01-09","close":172.1119},{"date":"2019-01-10","close":173.4049},{"date":"2019-01-11","close":176.009},{"date":"2019-01-14","close":173.649},{"date":"2019-01-15","close":177.7178},{"date":"2019-01-16","close":177.8806},{"date":"2019-01-17","close":175.8643},{"date":"2019-01-18","close":176.1626},{"date":"2019-01-22","close":174.5803},{"date":"2019-01-23","close":178.0524},{"date":"2019-01-24","close":174.5713},{"date":"2019-01-25","close":177.4737},{"date":"2019-01-28","close":176.3887},{"date":"2019-01-29","close":179.3815},{"date":"2019-01-30","close":180.6565},{"date":"2019-01-31","close":180.6655},{"date":"2019-02-01","close":175.4664},{"date":"2019-02-04","close":173.6671},{"date":"2019-02-05","close":168.5856},{"date":"2019-02-06","close":169.5169},{"date":"2019-02-07","close":168.1425},{"date":"2019-02-08","close":163.9923},{"date":"2019-02-11","close":165.3666},{"date":"2019-02-12","close":167.383},{"date":"2019-02-13","close":170.7104},{"date":"2019-02-14","close":173.8027},{"date":"2019-02-15","close":178.9114},{"date":"2019-02-19","close":179.2821},{"date":"2019-02-20","close":175.5207},{"date":"2019-02-21","close":173.4862},{"date":"2019-02-22","close":175.2042},{"date":"2019-02-25","close":173.2602},{"date":"2019-02-26","close":170.1227},{"date":"2019-02-27","close":163.4046},{"date":"2019-02-28","close":157.7263},{"date":"2019-03-01","close":161.1712},{"date":"2019-03-04","close":155.2307},{"date":"2019-03-05","close":153.8111},{"date":"2019-03-06","close":149.1093},{"date":"2019-03-07","close":148.1148},{"date":"2019-03-08","close":147.545},{"date":"2019-03-11","close":147.9882},{"date":"2019-03-12","close":148.5941},{"date":"2019-03-13","close":151.9404},{"date":"2019-03-14","close":153.3513},{"date":"2019-03-15","close":150.5386},{"date":"2019-03-18","close":151.1355},{"date":"2019-03-19","close":156.2635},{"date":"2019-03-20","close":151.8228},{"date":"2019-03-21","close":152.7273},{"date":"2019-03-22","close":150.213},{"date":"2019-03-25","close":148.1148},{"date":"2019-03-26","close":145.3745},{"date":"2019-03-27","close":144.5153},{"date":"2019-03-28","close":144.4248},{"date":"2019-03-29","close":145.4468},{"date":"2019-04-01","close":146.3964},{"date":"2019-04-02","close":143.4571},{"date":"2019-04-03","close":143.8008},{"date":"2019-04-04","close":146.0437},{"date":"2019-04-05","close":150.2492},{"date":"2019-04-08","close":151.3978},{"date":"2019-04-09","close":152.9624},{"date":"2019-04-10","close":152.1213},{"date":"2019-04-11","close":148.3318},{"date":"2019-04-12","close":145.2478},{"date":"2019-04-15","close":148.16},{"date":"2019-04-16","close":136.6017},{"date":"2019-04-17","close":131.5822},{"date":"2019-04-18","close":134.7567},{"date":"2019-04-22","close":133.8432},{"date":"2019-04-23","close":139.1159},{"date":"2019-04-24","close":139.4777},{"date":"2019-04-25","close":141.8201},{"date":"2019-04-26","close":145.5553},{"date":"2019-04-29","close":145.3112},{"date":"2019-04-30","close":143.656},{"date":"2019-05-01","close":146.514},{"date":"2019-05-02","close":143.0953},{"date":"2019-05-03","close":138.2206},{"date":"2019-05-06","close":143.6199},{"date":"2019-05-07","close":140.3279},{"date":"2019-05-08","close":141.5488},{"date":"2019-05-09","close":140.9609},{"date":"2019-05-10","close":143.2943},{"date":"2019-05-13","close":142.2813},{"date":"2019-05-14","close":140.4454},{"date":"2019-05-15","close":140.4273},{"date":"2019-05-16","close":139.0888},{"date":"2019-05-17","close":140.0565},{"date":"2019-05-20","close":138.9803},{"date":"2019-05-21","close":139.8757},{"date":"2019-05-22","close":138.2206},{"date":"2019-05-23","close":135.6701},{"date":"2019-05-24","close":135.1908},{"date":"2019-05-28","close":132.4866},{"date":"2019-05-29","close":134.2231},{"date":"2019-05-30","close":133.8432},{"date":"2019-05-31","close":133.8704},{"date":"2019-06-03","close":136.0319},{"date":"2019-06-04","close":139.3239},{"date":"2019-06-05","close":139.1069},{"date":"2019-06-06","close":139.0255},{"date":"2019-06-07","close":142.417},{"date":"2019-06-10","close":141.585},{"date":"2019-06-11","close":141.4131},{"date":"2019-06-12","close":141.1508},{"date":"2019-06-13","close":142.9958},{"date":"2019-06-14","close":143.2671},{"date":"2019-06-17","close":143.9002},{"date":"2019-06-18","close":144.5605},{"date":"2019-06-19","close":144.886},{"date":"2019-06-20","close":144.4791},{"date":"2019-06-21","close":145.7453},{"date":"2019-06-24","close":145.1212},{"date":"2019-06-25","close":144.7775},{"date":"2019-06-26","close":141.9106},{"date":"2019-06-27","close":142.7969},{"date":"2019-06-28","close":142.4894},{"date":"2019-07-01","close":143.5746},{"date":"2019-07-02","close":146.3421},{"date":"2019-07-03","close":149.0734},{"date":"2019-07-05","close":147.8163},{"date":"2019-07-08","close":146.2698},{"date":"2019-07-09","close":144.461},{"date":"2019-07-10","close":145.1664},{"date":"2019-07-11","close":158.5788},{"date":"2019-07-12","close":162.0788},{"date":"2019-07-15","close":160.1072},{"date":"2019-07-16","close":162.7571},{"date":"2019-07-17","close":161.4186},{"date":"2019-07-18","close":160.0258},{"date":"2019-07-19","close":157.0865},{"date":"2019-07-22","close":154.3009},{"date":"2019-07-23","close":155.6485},{"date":"2019-07-24","close":154.9069},{"date":"2019-07-25","close":150.629},{"date":"2019-07-26","close":151.3073},{"date":"2019-07-29","close":155.7751},{"date":"2019-07-30","close":155.7842},{"date":"2019-07-31","close":153.6769},{"date":"2019-08-01","close":151.5425},{"date":"2019-08-02","close":148.8474},{"date":"2019-08-05","close":143.8008},{"date":"2019-08-06","close":148.0696},{"date":"2019-08-07","close":150.5657},{"date":"2019-08-08","close":150.6742},{"date":"2019-08-09","close":153.6588},{"date":"2019-08-12","close":149.7789},{"date":"2019-08-13","close":153.2699},{"date":"2019-08-14","close":144.868},{"date":"2019-08-15","close":144.4338},{"date":"2019-08-16","close":145.8266},{"date":"2019-08-19","close":147.4003},{"date":"2019-08-20","close":145.7453},{"date":"2019-08-21","close":146.8215},{"date":"2019-08-22","close":140.8886},{"date":"2019-08-23","close":138.6456},{"date":"2019-08-26","close":138.2929},{"date":"2019-08-27","close":132.2877},{"date":"2019-08-28","close":133.3549},{"date":"2019-08-29","close":137.9221},{"date":"2019-08-30","close":139.2516},{"date":"2019-09-03","close":140.1741},{"date":"2019-09-04","close":138.3201},{"date":"2019-09-05","close":136.5655},{"date":"2019-09-06","close":139.0978},{"date":"2019-09-09","close":146.6587},{"date":"2019-09-10","close":149.2182},{"date":"2019-09-11","close":146.4145},{"date":"2019-09-12","close":143.7827},{"date":"2019-09-13","close":145.4739},{"date":"2019-09-16","close":149.6794},{"date":"2019-09-17","close":146.0618},{"date":"2019-09-18","close":145.1031},{"date":"2019-09-19","close":148.965},{"date":"2019-09-20","close":145.9533},{"date":"2019-09-23","close":144.8408},{"date":"2019-09-24","close":142.8149},{"date":"2019-09-25","close":140.3821},{"date":"2019-09-26","close":135.4712},{"date":"2019-09-27","close":135.1908},{"date":"2019-09-30","close":137.28},{"date":"2019-10-01","close":136.05},{"date":"2019-10-02","close":134.9738},{"date":"2019-10-03","close":134.4039},{"date":"2019-10-04","close":136.3304},{"date":"2019-10-07","close":134.9376},{"date":"2019-10-08","close":133.1197},{"date":"2019-10-09","close":135.2903},{"date":"2019-10-10","close":136.4117},{"date":"2019-10-11","close":137.8317},{"date":"2019-10-14","close":137.0901},{"date":"2019-10-15","close":144.8499},{"date":"2019-10-16","close":146.0347},{"date":"2019-10-17","close":149.0192},{"date":"2019-10-18","close":150.9275},{"date":"2019-10-21","close":150.8009},{"date":"2019-10-22","close":154.0929},{"date":"2019-10-23","close":156.3811},{"date":"2019-10-24","close":153.8487},{"date":"2019-10-25","close":155.0968},{"date":"2019-10-28","close":158.0813},{"date":"2019-10-29","close":160.9664},{"date":"2019-10-30","close":159.5736},{"date":"2019-10-31","close":161.4005},{"date":"2019-11-01","close":162.3502},{"date":"2019-11-04","close":165.6151},{"date":"2019-11-05","close":164.4665},{"date":"2019-11-06","close":165.6241},{"date":"2019-11-07","close":167.6229},{"date":"2019-11-08","close":170.2095},{"date":"2019-11-11","close":169.2689},{"date":"2019-11-12","close":170.9058},{"date":"2019-11-13","close":172.0634},{"date":"2019-11-14","close":171.5661},{"date":"2019-11-15","close":177.2729},{"date":"2019-11-18","close":179.4163},{"date":"2019-11-19","close":180.8996},{"date":"2019-11-20","close":180.8001},{"date":"2019-11-21","close":181.9758},{"date":"2019-11-22","close":182.5547},{"date":"2019-11-25","close":184.3815},{"date":"2019-11-26","close":181.2161},{"date":"2019-11-27","close":180.9086},{"date":"2019-11-29","close":180.8091},{"date":"2019-12-02","close":178.114},{"date":"2019-12-03","close":176.6579},{"date":"2019-12-04","close":177.9331},{"date":"2019-12-05","close":176.8931},{"date":"2019-12-06","close":179.9138},{"date":"2019-12-09","close":177.2186},{"date":"2019-12-10","close":173.3839},{"date":"2019-12-11","close":173.4201},{"date":"2019-12-12","close":175.0571},{"date":"2019-12-13","close":171.7198},{"date":"2019-12-16","close":176.477},{"date":"2019-12-17","close":175.0209},{"date":"2019-12-18","close":179.2536},{"date":"2019-12-19","close":179.7238},{"date":"2019-12-20","close":185.0327},{"date":"2019-12-23","close":186.733},{"date":"2019-12-24","close":184.5081},{"date":"2019-12-26","close":184.8427},{"date":"2019-12-27","close":184.4991},{"date":"2019-12-30","close":183.5676},{"date":"2019-12-31","close":184.9423},{"date":"2020-01-02","close":185.3492},{"date":"2020-01-03","close":183.7575},{"date":"2020-01-06","close":187.14},{"date":"2020-01-07","close":188.0534},{"date":"2020-01-08","close":191.2008},{"date":"2020-01-09","close":190.6943},{"date":"2020-01-10","close":190.1788},{"date":"2020-01-13","close":184.056},{"date":"2020-01-14","close":185.5753},{"date":"2020-01-15","close":188.3247},{"date":"2020-01-16","close":190.7847},{"date":"2020-01-17","close":192.2047},{"date":"2020-01-21","close":192.6388},{"date":"2020-01-22","close":191.0651},{"date":"2020-01-23","close":192.3674},{"date":"2020-01-24","close":186.317},{"date":"2020-01-27","close":180.8362},{"date":"2020-01-28","close":185.702},{"date":"2020-01-29","close":183.1786},{"date":"2020-01-30","close":178.1592},{"date":"2020-01-31","close":173.9899},{"date":"2020-02-03","close":173.4382},{"date":"2020-02-04","close":178.0416},{"date":"2020-02-05","close":186.742},{"date":"2020-02-06","close":191.6077},{"date":"2020-02-07","close":188.9488},{"date":"2020-02-10","close":190.2149},{"date":"2020-02-11","close":194.6104},{"date":"2020-02-12","close":201.2849},{"date":"2020-02-13","close":200.6789},{"date":"2020-02-14","close":199.2771},{"date":"2020-02-18","close":200.7332},{"date":"2020-02-19","close":200.272},{"date":"2020-02-20","close":199.3404},{"date":"2020-02-21","close":196.4282},{"date":"2020-02-24","close":181.207},{"date":"2020-02-25","close":173.4292},{"date":"2020-02-26","close":170.8606},{"date":"2020-02-27","close":164.5388},{"date":"2020-02-28","close":165.4523},{"date":"2020-03-02","close":175.7625},{"date":"2020-03-03","close":171.1591},{"date":"2020-03-04","close":189.5095},{"date":"2020-03-05","close":181.7226},{"date":"2020-03-06","close":176.8298},{"date":"2020-03-09","close":164.274},{"date":"2020-03-10","close":178.9013},{"date":"2020-03-11","close":169.3669},{"date":"2020-03-12","close":148.5974},{"date":"2020-03-13","close":162.709},{"date":"2020-03-16","close":136.313},{"date":"2020-03-17","close":140.2932},{"date":"2020-03-18","close":129.2753},{"date":"2020-03-19","close":132.5409},{"date":"2020-03-20","close":128.5336},{"date":"2020-03-23","close":117.6513},{"date":"2020-03-24","close":133.156},{"date":"2020-03-25","close":141.8582},{"date":"2020-03-26","close":153.3646},{"date":"2020-03-27","close":145.9017},{"date":"2020-03-30","close":161.2526},{"date":"2020-03-31","close":160.2757},{"date":"2020-04-01","close":156.5578},{"date":"2020-04-02","close":152.7042},{"date":"2020-04-03","close":148.2084},{"date":"2020-04-06","close":156.9377},{"date":"2020-04-07","close":160.2666},{"date":"2020-04-08","close":168.4532},{"date":"2020-04-09","close":164.482},{"date":"2020-04-13","close":160.5471},{"date":"2020-04-14","close":167.9104},{"date":"2020-04-15","close":165.1786},{"date":"2020-04-16","close":176.7121},{"date":"2020-04-17","close":175.6085},{"date":"2020-04-20","close":170.6966},{"date":"2020-04-21","close":160.9361},{"date":"2020-04-22","close":165.1695},{"date":"2020-04-23","close":166.6983},{"date":"2020-04-24","close":170.2443},{"date":"2020-04-27","close":174.4145},{"date":"2020-04-28","close":171.5017},{"date":"2020-04-29","close":177.1825},{"date":"2020-04-30","close":177.1011},{"date":"2020-05-01","close":169.2402},{"date":"2020-05-04","close":166.9968},{"date":"2020-05-05","close":172.2253},{"date":"2020-05-06","close":165.9294},{"date":"2020-05-07","close":166.6078},{"date":"2020-05-08","close":171.2122},{"date":"2020-05-11","close":170.9589},{"date":"2020-05-12","close":171.4745},{"date":"2020-05-13","close":163.7403},{"date":"2020-05-14","close":166.8611},{"date":"2020-05-15","close":172.0082},{"date":"2020-05-18","close":175.0477},{"date":"2020-05-19","close":173.4827},{"date":"2020-05-20","close":170.3076},{"date":"2020-05-21","close":170.6785},{"date":"2020-05-22","close":170.968},{"date":"2020-05-26","close":177.2277},{"date":"2020-05-27","close":180.43},{"date":"2020-05-28","close":181.4341},{"date":"2020-05-29","close":178.4942},{"date":"2020-06-01","close":179.1998},{"date":"2020-06-02","close":182.1035},{"date":"2020-06-03","close":182.1487},{"date":"2020-06-04","close":183.0804},{"date":"2020-06-05","close":189.494},{"date":"2020-06-08","close":195.2472},{"date":"2020-06-09","close":194.0351},{"date":"2020-06-10","close":189.0598},{"date":"2020-06-11","close":173.2837},{"date":"2020-06-12","close":171.8906},{"date":"2020-06-15","close":169.2764},{"date":"2020-06-16","close":174.6044},{"date":"2020-06-17","close":173.5008},{"date":"2020-06-18","close":171.8545},{"date":"2020-06-19","close":173.139},{"date":"2020-06-22","close":172.2163},{"date":"2020-06-23","close":173.9622},{"date":"2020-06-24","close":166.4179},{"date":"2020-06-25","close":167.7838},{"date":"2020-06-26","close":167.4039},{"date":"2020-06-29","close":169.6563},{"date":"2020-06-30","close":169.7468},{"date":"2020-07-01","close":172.3248},{"date":"2020-07-02","close":172.3158},{"date":"2020-07-06","close":171.2665},{"date":"2020-07-07","close":164.681},{"date":"2020-07-08","close":162.899},{"date":"2020-07-09","close":157.3086},{"date":"2020-07-10","close":158.7921},{"date":"2020-07-13","close":160.4475},{"date":"2020-07-14","close":164.7896},{"date":"2020-07-15","close":163.7674},{"date":"2020-07-16","close":162.8266},{"date":"2020-07-17","close":162.6548},{"date":"2020-07-20","close":159.0816},{"date":"2020-07-21","close":161.2888},{"date":"2020-07-22","close":160.0495},{"date":"2020-07-23","close":162.0306},{"date":"2020-07-24","close":163.7494},{"date":"2020-07-27","close":158.756},{"date":"2020-07-28","close":158.9821},{"date":"2020-07-29","close":164.4549},{"date":"2020-07-30","close":161.4426},{"date":"2020-07-31","close":156.2141},{"date":"2020-08-03","close":156.4945},{"date":"2020-08-04","close":156.9468},{"date":"2020-08-05","close":158.1861},{"date":"2020-08-06","close":156.5578},{"date":"2020-08-07","close":161.1893},{"date":"2020-08-10","close":165.5404},{"date":"2020-08-11","close":164.9795},{"date":"2020-08-12","close":166.7345},{"date":"2020-08-13","close":163.6227},{"date":"2020-08-14","close":165.9022},{"date":"2020-08-17","close":164.8077},{"date":"2020-08-18","close":164.5725},{"date":"2020-08-19","close":163.9574},{"date":"2020-08-20","close":161.0265},{"date":"2020-08-21","close":161.2888},{"date":"2020-08-24","close":160.728},{"date":"2020-08-25","close":160.4837},{"date":"2020-08-26","close":157.4895},{"date":"2020-08-27","close":160.1852},{"date":"2020-08-28","close":163.8669},{"date":"2020-08-31","close":160.4475},{"date":"2020-09-01","close":159.344},{"date":"2020-09-02","close":164.0387},{"date":"2020-09-03","close":161.4064},{"date":"2020-09-04","close":161.5692},{"date":"2020-09-08","close":157.381},{"date":"2020-09-09","close":157.4262},{"date":"2020-09-10","close":153.5455},{"date":"2020-09-11","close":153.2018},{"date":"2020-09-14","close":155.4542},{"date":"2020-09-15","close":150.6147},{"date":"2020-09-16","close":152.5052},{"date":"2020-09-17","close":152.8761},{"date":"2020-09-18","close":151.8991},{"date":"2020-09-21","close":149.2216},{"date":"2020-09-22","close":146.3088},{"date":"2020-09-23","close":145.1871},{"date":"2020-09-24","close":145.5308},{"date":"2020-09-25","close":146.951},{"date":"2020-09-28","close":148.6155},{"date":"2020-09-29","close":148.6336},{"date":"2020-09-30","close":153.247},{"date":"2020-10-01","close":151.4107},{"date":"2020-10-02","close":151.275},{"date":"2020-10-05","close":155.7889},{"date":"2020-10-06","close":154.5768},{"date":"2020-10-07","close":159.4796},{"date":"2020-10-08","close":160.8998},{"date":"2020-10-09","close":159.5701},{"date":"2020-10-12","close":160.5289},{"date":"2020-10-13","close":157.9237},{"date":"2020-10-14","close":157.8423},{"date":"2020-10-15","close":159.95},{"date":"2020-10-16","close":160.927},{"date":"2020-10-19","close":155.2823},{"date":"2020-10-20","close":154.7667},{"date":"2020-10-21","close":157.9057},{"date":"2020-10-22","close":162.2206},{"date":"2020-10-23","close":166.8882},{"date":"2020-10-26","close":164.5272},{"date":"2020-10-27","close":161.2798},{"date":"2020-10-28","close":152.27},{"date":"2020-10-29","close":147.8104},{"date":"2020-10-30","close":151.0398},{"date":"2020-11-02","close":158.1589},{"date":"2020-11-03","close":166.3364},{"date":"2020-11-04","close":190.5253},{"date":"2020-11-05","close":193.7275},{"date":"2020-11-06","close":182.2482},{"date":"2020-11-09","close":191.0499},{"date":"2020-11-10","close":199.1912},{"date":"2020-11-11","close":200.0144},{"date":"2020-11-12","close":199.146},{"date":"2020-11-13","close":198.7299},{"date":"2020-11-16","close":197.4725},{"date":"2020-11-17","close":194.3155},{"date":"2020-11-18","close":190.8057},{"date":"2020-11-19","close":185.2063},{"date":"2020-11-20","close":185.2786},{"date":"2020-11-23","close":187.1964},{"date":"2020-11-24","close":189.9825},{"date":"2020-11-25","close":187.2597},{"date":"2020-11-27","close":192.2259},{"date":"2020-11-30","close":189.1864},{"date":"2020-12-01","close":187.712},{"date":"2020-12-02","close":191.7827},{"date":"2020-12-03","close":193.031},{"date":"2020-12-04","close":196.8845},{"date":"2020-12-07","close":197.7348},{"date":"2020-12-08","close":197.8072},{"date":"2020-12-09","close":196.2966},{"date":"2020-12-10","close":192.3615},{"date":"2020-12-11","close":189.3764},{"date":"2020-12-14","close":183.7679},{"date":"2020-12-15","close":185.9028},{"date":"2020-12-16","close":183.0895},{"date":"2020-12-17","close":183.2975},{"date":"2020-12-18","close":178.2771},{"date":"2020-12-21","close":178.5484},{"date":"2020-12-22","close":176.3683},{"date":"2020-12-23","close":179.9958},{"date":"2020-12-24","close":179.8601},{"date":"2020-12-28","close":182.8724},{"date":"2020-12-29","close":184.5821},{"date":"2020-12-30","close":184.5821},{"date":"2020-12-31","close":188.318},{"date":"2021-01-04","close":186.0927},{"date":"2021-01-05","close":184.0212},{"date":"2021-01-06","close":189.4488},{"date":"2021-01-07","close":199.4626},{"date":"2021-01-08","close":199.734},{"date":"2021-01-11","close":198.938},{"date":"2021-01-12","close":203.7323},{"date":"2021-01-13","close":202.4568},{"date":"2021-01-14","close":199.7159},{"date":"2021-01-15","close":198.0153},{"date":"2021-01-19","close":199.734},{"date":"2021-01-20","close":206.627},{"date":"2021-01-21","close":204.6097},{"date":"2021-01-22","close":202.104},{"date":"2021-01-25","close":199.0918},{"date":"2021-01-26","close":195.1748},{"date":"2021-01-27","close":192.2801},{"date":"2021-01-28","close":197.9158},{"date":"2021-01-29","close":196.3418},{"date":"2021-02-01","close":196.1156},{"date":"2021-02-02","close":197.0293},{"date":"2021-02-03","close":198.4947},{"date":"2021-02-04","close":185.7852},{"date":"2021-02-05","close":184.0212},{"date":"2021-02-08","close":186.3913},{"date":"2021-02-09","close":190.8599},{"date":"2021-02-10","close":191.0228},{"date":"2021-02-11","close":188.5713},{"date":"2021-02-12","close":187.1873},{"date":"2021-02-16","close":183.8765},{"date":"2021-02-17","close":188.1733},{"date":"2021-02-18","close":186.0294},{"date":"2021-02-19","close":184.772},{"date":"2021-02-22","close":189.1955},{"date":"2021-02-23","close":192.3796},{"date":"2021-02-24","close":194.4331},{"date":"2021-02-25","close":189.3674},{"date":"2021-02-26","close":189.8739},{"date":"2021-03-01","close":194.4421},{"date":"2021-03-02","close":198.567},{"date":"2021-03-03","close":199.5803},{"date":"2021-03-04","close":203.1534},{"date":"2021-03-05","close":208.6171},{"date":"2021-03-08","close":213.3571},{"date":"2021-03-09","close":214.9469},{"date":"2021-03-10","close":216.4095},{"date":"2021-03-11","close":217.2181},{"date":"2021-03-12","close":221.1698},{"date":"2021-03-15","close":223.0139},{"date":"2021-03-16","close":219.5618},{"date":"2021-03-17","close":219.7617},{"date":"2021-03-18","close":221.4968},{"date":"2021-03-19","close":220.9881},{"date":"2021-03-22","close":220.2068},{"date":"2021-03-23","close":216.6094},{"date":"2021-03-24","close":218.5171},{"date":"2021-03-25","close":219.2893},{"date":"2021-03-26","close":221.4605},{"date":"2021-03-29","close":224.8853},{"date":"2021-03-30","close":223.2956},{"date":"2021-03-31","close":219.6072},{"date":"2021-04-01","close":219.689},{"date":"2021-04-05","close":221.0607},{"date":"2021-04-06","close":217.2362},{"date":"2021-04-07","close":218.2264},{"date":"2021-04-08","close":216.4368},{"date":"2021-04-09","close":223.5681},{"date":"2021-04-12","close":223.3137},{"date":"2021-04-13","close":222.805},{"date":"2021-04-14","close":226.6022},{"date":"2021-04-15","close":231.0718},{"date":"2021-04-16","close":229.4457},{"date":"2021-04-19","close":229.373},{"date":"2021-04-20","close":230.1725},{"date":"2021-04-21","close":229.8363},{"date":"2021-04-22","close":229.4184},{"date":"2021-04-23","close":228.7462},{"date":"2021-04-26","close":226.5478},{"date":"2021-04-27","close":227.5107},{"date":"2021-04-28","close":224.5128},{"date":"2021-04-29","close":227.3291},{"date":"2021-04-30","close":226.2117},{"date":"2021-05-03","close":228.9733},{"date":"2021-05-04","close":235.7412},{"date":"2021-05-05","close":234.7601},{"date":"2021-05-06","close":233.4065},{"date":"2021-05-07","close":237.2674},{"date":"2021-05-10","close":242.4728},{"date":"2021-05-11","close":236.9767},{"date":"2021-05-12","close":235.0326},{"date":"2021-05-13","close":239.8292},{"date":"2021-05-14","close":239.3931},{"date":"2021-05-17","close":240.4833},{"date":"2021-05-18","close":239.0752},{"date":"2021-05-19","close":238.3939},{"date":"2021-05-20","close":236.795},{"date":"2021-05-21","close":238.2303},{"date":"2021-05-24","close":237.5854},{"date":"2021-05-25","close":235.8321},{"date":"2021-05-26","close":235.6413},{"date":"2021-05-27","close":235.7412},{"date":"2021-05-28","close":235.1508},{"date":"2021-06-01","close":234.0878},{"date":"2021-06-02","close":232.0257},{"date":"2021-06-03","close":233.4428},{"date":"2021-06-04","close":229.7818},{"date":"2021-06-07","close":225.8235},{"date":"2021-06-08","close":224.2913},{"date":"2021-06-09","close":220.7252},{"date":"2021-06-10","close":218.5728},{"date":"2021-06-11","close":220.5793},{"date":"2021-06-14","close":218.518},{"date":"2021-06-15","close":218.0529},{"date":"2021-06-16","close":216.1467},{"date":"2021-06-17","close":215.8731},{"date":"2021-06-18","close":211.5682},{"date":"2021-06-21","close":215.6815},{"date":"2021-06-22","close":215.2529},{"date":"2021-06-23","close":212.4437},{"date":"2021-06-24","close":214.1219},{"date":"2021-06-25","close":216.247},{"date":"2021-06-28","close":218.9285},{"date":"2021-06-29","close":215.8731},{"date":"2021-06-30","close":216.2196},{"date":"2021-07-01","close":217.3414},{"date":"2021-07-02","close":217.0952},{"date":"2021-07-06","close":214.5506},{"date":"2021-07-07","close":215.1799},{"date":"2021-07-08","close":211.0575},{"date":"2021-07-09","close":214.2405},{"date":"2021-07-12","close":214.5324},{"date":"2021-07-13","close":214.8424},{"date":"2021-07-14","close":215.262},{"date":"2021-07-15","close":214.2496},{"date":"2021-07-16","close":213.2646},{"date":"2021-07-19","close":207.6099},{"date":"2021-07-20","close":211.6138},{"date":"2021-07-21","close":213.0275},{"date":"2021-07-22","close":211.8145},{"date":"2021-07-23","close":212.3982},{"date":"2021-07-26","close":208.3486},{"date":"2021-07-27","close":208.75},{"date":"2021-07-28","close":207.2633},{"date":"2021-07-29","close":208.8138},{"date":"2021-07-30","close":209.3063},{"date":"2021-08-02","close":209.1786},{"date":"2021-08-03","close":213.3832},{"date":"2021-08-04","close":211.1213},{"date":"2021-08-05","close":188.0738},{"date":"2021-08-06","close":190.892},{"date":"2021-08-09","close":192.5793},{"date":"2021-08-10","close":192.3969},{"date":"2021-08-11","close":192.7161},{"date":"2021-08-12","close":191.2386},{"date":"2021-08-13","close":192.0868},{"date":"2021-08-16","close":192.3513},{"date":"2021-08-17","close":191.9865},{"date":"2021-08-18","close":187.5174},{"date":"2021-08-19","close":188.0464},{"date":"2021-08-20","close":189.2777},{"date":"2021-08-23","close":189.4693},{"date":"2021-08-24","close":193.2542},{"date":"2021-08-25","close":192.7982},{"date":"2021-08-26","close":189.5148},{"date":"2021-08-27","close":192.1507},{"date":"2021-08-30","close":189.2229},{"date":"2021-08-31","close":193.0353},{"date":"2021-09-01","close":192.4881},{"date":"2021-09-02","close":199.0184},{"date":"2021-09-03","close":197.8418},{"date":"2021-09-07","close":198.2084},{"date":"2021-09-08","close":195.4962},{"date":"2021-09-09","close":196.0368},{"date":"2021-09-10","close":187.5521},{"date":"2021-09-13","close":191.5929},{"date":"2021-09-14","close":186.5991},{"date":"2021-09-15","close":189.2838},{"date":"2021-09-16","close":188.3126},{"date":"2021-09-17","close":188.4043},{"date":"2021-09-20","close":185.5729},{"date":"2021-09-21","close":185.4447},{"date":"2021-09-22","close":185.0782},{"date":"2021-09-23","close":185.5088},{"date":"2021-09-24","close":186.819},{"date":"2021-09-27","close":189.3113},{"date":"2021-09-28","close":186.2601},{"date":"2021-09-29","close":186.8557},{"date":"2021-09-30","close":183.4014},{"date":"2021-10-01","close":185.6371},{"date":"2021-10-04","close":182.7508},{"date":"2021-10-05","close":184.5376},{"date":"2021-10-06","close":186.2327},{"date":"2021-10-07","close":187.5704},{"date":"2021-10-08","close":188.0011},{"date":"2021-10-11","close":186.8557},{"date":"2021-10-12","close":185.1789},{"date":"2021-10-13","close":182.7691},{"date":"2021-10-14","close":186.0402},{"date":"2021-10-15","close":188.9265},{"date":"2021-10-18","close":187.4421},{"date":"2021-10-19","close":189.3297},{"date":"2021-10-20","close":196.779},{"date":"2021-10-21","close":198.1259},{"date":"2021-10-22","close":198.2817},{"date":"2021-10-25","close":197.567},{"date":"2021-10-26","close":197.6128},{"date":"2021-10-27","close":195.5328},{"date":"2021-10-28","close":197.6861},{"date":"2021-10-29","close":195.7253},{"date":"2021-11-01","close":198.0343},{"date":"2021-11-02","close":196.7332},{"date":"2021-11-03","close":199.9767},{"date":"2021-11-04","close":195.3129},{"date":"2021-11-05","close":196.1926},{"date":"2021-11-08","close":199.8943},{"date":"2021-11-09","close":198.0984},{"date":"2021-11-10","close":199.601},{"date":"2021-11-11","close":199.4728},{"date":"2021-11-12","close":199.5003},{"date":"2021-11-15","close":197.4845},{"date":"2021-11-16","close":199.5278},{"date":"2021-11-17","close":198.8131},{"date":"2021-11-18","close":200.4349},{"date":"2021-11-19","close":192.8848},{"date":"2021-11-22","close":193.8377},{"date":"2021-11-23","close":195.3863},{"date":"2021-11-24","close":192.9489},{"date":"2021-11-26","close":185.1148},{"date":"2021-11-29","close":182.8974},{"date":"2021-11-30","close":175.8329},{"date":"2021-12-01","close":178.4168},{"date":"2021-12-02","close":181.2298},{"date":"2021-12-03","close":183.1265},{"date":"2021-12-06","close":190.2449},{"date":"2021-12-07","close":191.5157},{"date":"2021-12-08","close":191.8288},{"date":"2021-12-09","close":194.5822},{"date":"2021-12-10","close":197.9342},{"date":"2021-12-13","close":198.1276},{"date":"2021-12-14","close":199.4814},{"date":"2021-12-15","close":200.2549},{"date":"2021-12-16","close":201.3691},{"date":"2021-12-17","close":202.244},{"date":"2021-12-20","close":199.8313},{"date":"2021-12-21","close":202.8149},{"date":"2021-12-22","close":204.7396},{"date":"2021-12-23","close":208.0179},{"date":"2021-12-27","close":209.832},{"date":"2021-12-28","close":212.3},{"date":"2021-12-29","close":213.3222},{"date":"2021-12-30","close":212.4934},{"date":"2021-12-31","close":211.462},{"date":"2022-01-03","close":215.6705},{"date":"2022-01-04","close":214.8416},{"date":"2022-01-05","close":217.8069},{"date":"2022-01-06","close":209.5374},{"date":"2022-01-07","close":214.7311},{"date":"2022-01-10","close":215.2008},{"date":"2022-01-11","close":221.1405},{"date":"2022-01-12","close":219.8881},{"date":"2022-01-13","close":221.5181},{"date":"2022-01-14","close":223.0098},{"date":"2022-01-18","close":220.9931},{"date":"2022-01-19","close":219.9065},{"date":"2022-01-20","close":221.3707},{"date":"2022-01-21","close":217.5583},{"date":"2022-01-24","close":217.7148},{"date":"2022-01-25","close":216.1677},{"date":"2022-01-26","close":215.5047},{"date":"2022-01-27","close":209.4361},{"date":"2022-01-28","close":214.9798},{"date":"2022-01-31","close":212.2263},{"date":"2022-02-01","close":208.0363},{"date":"2022-02-02","close":211.8211},{"date":"2022-02-03","close":200.347},{"date":"2022-02-04","close":203.8555},{"date":"2022-02-07","close":206.7194},{"date":"2022-02-08","close":213.4327},{"date":"2022-02-09","close":213.9944},{"date":"2022-02-10","close":212.0514},{"date":"2022-02-11","close":209.5005},{"date":"2022-02-14","close":207.4194},{"date":"2022-02-15","close":210.3386},{"date":"2022-02-16","close":210.8818},{"date":"2022-02-17","close":209.1414},{"date":"2022-02-18","close":210.5595},{"date":"2022-02-22","close":209.7123},{"date":"2022-02-23","close":207.2812},{"date":"2022-02-24","close":206.6734},{"date":"2022-02-25","close":214.4181},{"date":"2022-02-28","close":218.9672},{"date":"2022-03-01","close":218.341},{"date":"2022-03-02","close":221.4812},{"date":"2022-03-03","close":218.9949},{"date":"2022-03-04","close":222.5126},{"date":"2022-03-07","close":219.0317},{"date":"2022-03-08","close":211.9721},{"date":"2022-03-09","close":213.9706},{"date":"2022-03-10","close":212.3052},{"date":"2022-03-11","close":209.8995},{"date":"2022-03-14","close":209.2889},{"date":"2022-03-15","close":215.6546},{"date":"2022-03-16","close":219.7441},{"date":"2022-03-17","close":224.2685},{"date":"2022-03-18","close":223.1305},{"date":"2022-03-21","close":225.3047},{"date":"2022-03-22","close":225.3233},{"date":"2022-03-23","close":220.6693},{"date":"2022-03-24","close":224.0002},{"date":"2022-03-25","close":225.3695},{"date":"2022-03-28","close":225.4435},{"date":"2022-03-29","close":225.1474},{"date":"2022-03-30","close":227.4513},{"date":"2022-03-31","close":221.6963},{"date":"2022-04-01","close":227.8399},{"date":"2022-04-04","close":224.1482},{"date":"2022-04-05","close":226.7666},{"date":"2022-04-06","close":230.9487},{"date":"2022-04-07","close":236.056},{"date":"2022-04-08","close":238.6189},{"date":"2022-04-11","close":235.1215},{"date":"2022-04-12","close":235.7692},{"date":"2022-04-13","close":239.6275},{"date":"2022-04-14","close":239.831},{"date":"2022-04-18","close":239.5997},{"date":"2022-04-19","close":241.5149},{"date":"2022-04-20","close":248.7688},{"date":"2022-04-21","close":244.8272},{"date":"2022-04-22","close":235.9912},{"date":"2022-04-25","close":235.3436},{"date":"2022-04-26","close":233.7152},{"date":"2022-04-27","close":232.022},{"date":"2022-04-28","close":235.2326},{"date":"2022-04-29","close":228.3303},{"date":"2022-05-02","close":227.7104},{"date":"2022-05-03","close":228.8021},{"date":"2022-05-04","close":236.5557},{"date":"2022-05-05","close":233.2341},{"date":"2022-05-06","close":246.946},{"date":"2022-05-09","close":241.8665},{"date":"2022-05-10","close":241.1633},{"date":"2022-05-11","close":240.747},{"date":"2022-05-12","close":240.5897},{"date":"2022-05-13","close":239.8125},{"date":"2022-05-16","close":246.5667},{"date":"2022-05-17","close":251.0634},{"date":"2022-05-18","close":238.3136},{"date":"2022-05-19","close":237.6752},{"date":"2022-05-20","close":240.0901},{"date":"2022-05-23","close":243.68},{"date":"2022-05-24","close":245.1511},{"date":"2022-05-25","close":245.882},{"date":"2022-05-26","close":248.778},{"date":"2022-05-27","close":252.0349},{"date":"2022-05-31","close":248.2322},{"date":"2022-06-01","close":244.7995},{"date":"2022-06-02","close":243.7355},{"date":"2022-06-03","close":234.9827},{"date":"2022-06-06","close":239.0076},{"date":"2022-06-07","close":243.7282},{"date":"2022-06-08","close":242.3343},{"date":"2022-06-09","close":239.3606},{"date":"2022-06-10","close":235.3741},{"date":"2022-06-13","close":225.0964},{"date":"2022-06-14","close":228.3302},{"date":"2022-06-15","close":229.622},{"date":"2022-06-16","close":230.737},{"date":"2022-06-17","close":227.2244},{"date":"2022-06-21","close":234.3426},{"date":"2022-06-22","close":237.7995},{"date":"2022-06-23","close":241.3121},{"date":"2022-06-24","close":246.3766},{"date":"2022-06-27","close":248.9321},{"date":"2022-06-28","close":247.3802},{"date":"2022-06-29","close":248.4303},{"date":"2022-06-30","close":244.8805},{"date":"2022-07-01","close":249.0715},{"date":"2022-07-05","close":246.1071},{"date":"2022-07-06","close":251.9151},{"date":"2022-07-07","close":256.2733},{"date":"2022-07-08","close":259.4421},{"date":"2022-07-11","close":260.1112},{"date":"2022-07-12","close":259.5909},{"date":"2022-07-13","close":254.3869},{"date":"2022-07-14","close":246.1722},{"date":"2022-07-15","close":254.7214},{"date":"2022-07-18","close":249.3689},{"date":"2022-07-19","close":255.1768},{"date":"2022-07-20","close":247.8542},{"date":"2022-07-21","close":247.5103},{"date":"2022-07-22","close":250.1588},{"date":"2022-07-25","close":253.3461},{"date":"2022-07-26","close":255.3905},{"date":"2022-07-27","close":255.2976},{"date":"2022-07-28","close":253.8944},{"date":"2022-07-29","close":255.883},{"date":"2022-08-01","close":254.0709},{"date":"2022-08-02","close":252.2403},{"date":"2022-08-03","close":252.5191},{"date":"2022-08-04","close":260.2877},{"date":"2022-08-05","close":261.8396},{"date":"2022-08-08","close":261.8396},{"date":"2022-08-09","close":264.8784},{"date":"2022-08-10","close":266.7647},{"date":"2022-08-11","close":265.7704},{"date":"2022-08-12","close":270.3424},{"date":"2022-08-15","close":270.296},{"date":"2022-08-16","close":270.0544},{"date":"2022-08-17","close":270.9743},{"date":"2022-08-18","close":270.3145},{"date":"2022-08-19","close":272.2568},{"date":"2022-08-22","close":270.8814},{"date":"2022-08-23","close":266.077},{"date":"2022-08-24","close":268.3352},{"date":"2022-08-25","close":271.2066},{"date":"2022-08-26","close":264.7204},{"date":"2022-08-29","close":266.8763},{"date":"2022-08-30","close":264.9062},{"date":"2022-08-31","close":263.4008},{"date":"2022-09-01","close":267.6661},{"date":"2022-09-02","close":267.3502},{"date":"2022-09-06","close":266.1095},{"date":"2022-09-07","close":270.5407},{"date":"2022-09-08","close":271.203},{"date":"2022-09-09","close":273.1902},{"date":"2022-09-12","close":274.4123},{"date":"2022-09-13","close":267.5741},{"date":"2022-09-14","close":265.0179},{"date":"2022-09-15","close":270.5034},{"date":"2022-09-16","close":270.8673},{"date":"2022-09-19","close":269.9064},{"date":"2022-09-20","close":268.7495},{"date":"2022-09-21","close":265.8297},{"date":"2022-09-22","close":263.9171},{"date":"2022-09-23","close":259.1313},{"date":"2022-09-26","close":258.2264},{"date":"2022-09-27","close":258.9914},{"date":"2022-09-28","close":263.5906},{"date":"2022-09-29","close":261.7342},{"date":"2022-09-30","close":258.8516},{"date":"2022-10-03","close":267.9473},{"date":"2022-10-04","close":273.3581},{"date":"2022-10-05","close":274.3003},{"date":"2022-10-06","close":273.414},{"date":"2022-10-07","close":269.0294},{"date":"2022-10-10","close":266.5573},{"date":"2022-10-11","close":271.427},{"date":"2022-10-12","close":269.0108},{"date":"2022-10-13","close":277.6681},{"date":"2022-10-14","close":275.4851},{"date":"2022-10-17","close":270.4661},{"date":"2022-10-18","close":274.0298},{"date":"2022-10-19","close":273.414},{"date":"2022-10-20","close":274.5616},{"date":"2022-10-21","close":281.1198},{"date":"2022-10-24","close":286.3533},{"date":"2022-10-25","close":290.0569},{"date":"2022-10-26","close":293.8166},{"date":"2022-10-27","close":295.3371},{"date":"2022-10-28","close":302.9683},{"date":"2022-10-31","close":301.3824},{"date":"2022-11-01","close":303.3041},{"date":"2022-11-02","close":299.33},{"date":"2022-11-03","close":302.4832},{"date":"2022-11-04","close":300.5148},{"date":"2022-11-07","close":302.6044},{"date":"2022-11-08","close":305.7483},{"date":"2022-11-09","close":303.1828},{"date":"2022-11-10","close":301.6436},{"date":"2022-11-11","close":283.4333},{"date":"2022-11-14","close":286.26},{"date":"2022-11-15","close":284.6928},{"date":"2022-11-16","close":286.1108},{"date":"2022-11-17","close":291.1578},{"date":"2022-11-18","close":297.7907},{"date":"2022-11-21","close":294.1337},{"date":"2022-11-22","close":297.9213},{"date":"2022-11-23","close":298.3784},{"date":"2022-11-25","close":302.166},{"date":"2022-11-28","close":298.0706},{"date":"2022-11-29","close":299.1807},{"date":"2022-11-30","close":306.8211},{"date":"2022-12-01","close":301.7462},{"date":"2022-12-02","close":305.2446},{"date":"2022-12-05","close":306.4709},{"date":"2022-12-06","close":308.577},{"date":"2022-12-07","close":310.9641},{"date":"2022-12-08","close":312.1904},{"date":"2022-12-09","close":310.8986},{"date":"2022-12-12","close":317.6198},{"date":"2022-12-13","close":309.1481},{"date":"2022-12-14","close":313.295},{"date":"2022-12-15","close":310.2715},{"date":"2022-12-16","close":306.3772},{"date":"2022-12-19","close":309.6442},{"date":"2022-12-20","close":308.4835},{"date":"2022-12-21","close":311.8722},{"date":"2022-12-22","close":311.9845},{"date":"2022-12-23","close":312.9486},{"date":"2022-12-27","close":312.7521},{"date":"2022-12-28","close":310.6459},{"date":"2022-12-29","close":309.588},{"date":"2022-12-30","close":310.1685},{"date":"2023-01-03","close":300.9385},{"date":"2023-01-04","close":290.4728},{"date":"2023-01-05","close":284.7532},{"date":"2023-01-06","close":283.3397},{"date":"2023-01-09","close":283.6768},{"date":"2023-01-10","close":284.3788},{"date":"2023-01-11","close":289.4712},{"date":"2023-01-12","close":290.3979},{"date":"2023-01-13","close":294.133},{"date":"2023-01-17","close":294.8726},{"date":"2023-01-18","close":288.6568},{"date":"2023-01-19","close":290.8099},{"date":"2023-01-20","close":288.6568},{"date":"2023-01-23","close":288.4789},{"date":"2023-01-24","close":289.2466},{"date":"2023-01-25","close":293.5526},{"date":"2023-01-26","close":293.1876},{"date":"2023-01-27","close":288.6006},{"date":"2023-01-30","close":290.5289},{"date":"2023-01-31","close":296.4358},{"date":"2023-02-01","close":293.2625},{"date":"2023-02-02","close":282.2633},{"date":"2023-02-03","close":273.8945},{"date":"2023-02-06","close":270.0096},{"date":"2023-02-07","close":270.5338},{"date":"2023-02-08","close":271.6572},{"date":"2023-02-09","close":272.8835},{"date":"2023-02-10","close":277.564},{"date":"2023-02-13","close":279.483},{"date":"2023-02-14","close":280.2318},{"date":"2023-02-15","close":279.5017},{"date":"2023-02-16","close":280.2974},{"date":"2023-02-17","close":281.8233},{"date":"2023-02-21","close":275.1956},{"date":"2023-02-22","close":276.0755},{"date":"2023-02-23","close":275.8228},{"date":"2023-02-24","close":274.9616},{"date":"2023-02-27","close":277.4235},{"date":"2023-02-28","close":273.4358},{"date":"2023-03-01","close":270.2998},{"date":"2023-03-02","close":269.2139},{"date":"2023-03-03","close":268.6336},{"date":"2023-03-06","close":270.0377},{"date":"2023-03-07","close":264.8483},{"date":"2023-03-08","close":262.592},{"date":"2023-03-09","close":255.6445},{"date":"2023-03-10","close":259.1324},{"date":"2023-03-13","close":256.6975},{"date":"2023-03-14","close":255.8326},{"date":"2023-03-15","close":254.1685},{"date":"2023-03-16","close":257.9948},{"date":"2023-03-17","close":253.3132},{"date":"2023-03-20","close":256.5565},{"date":"2023-03-21","close":260.0537},{"date":"2023-03-22","close":254.2438},{"date":"2023-03-23","close":241.2139},{"date":"2023-03-24","close":244.6265},{"date":"2023-03-27","close":246.1025},{"date":"2023-03-28","close":241.1387},{"date":"2023-03-29","close":238.8166},{"date":"2023-03-30","close":238.873},{"date":"2023-03-31","close":240.2268},{"date":"2023-04-03","close":246.3092},{"date":"2023-04-04","close":241.1763},{"date":"2023-04-05","close":249.957},{"date":"2023-04-06","close":249.4023},{"date":"2023-04-10","close":247.3434},{"date":"2023-04-11","close":250.521},{"date":"2023-04-12","close":245.1529},{"date":"2023-04-13","close":248.0109},{"date":"2023-04-14","close":243.583},{"date":"2023-04-17","close":243.1787},{"date":"2023-04-18","close":244.1376},{"date":"2023-04-19","close":240.7626},{"date":"2023-04-20","close":240.4618},{"date":"2023-04-21","close":237.021},{"date":"2023-04-24","close":240.7626},{"date":"2023-04-25","close":238.5158},{"date":"2023-04-26","close":233.3075},{"date":"2023-04-27","close":235.3382},{"date":"2023-04-28","close":238.1209},{"date":"2023-05-01","close":239.6345},{"date":"2023-05-02","close":235.4228},{"date":"2023-05-03","close":231.2675},{"date":"2023-05-04","close":229.0959},{"date":"2023-05-05","close":245.1247},{"date":"2023-05-08","close":248.8382},{"date":"2023-05-09","close":247.052},{"date":"2023-05-10","close":247.6725},{"date":"2023-05-11","close":244.4291},{"date":"2023-05-12","close":241.2045},{"date":"2023-05-15","close":242.5488},{"date":"2023-05-16","close":240.1797},{"date":"2023-05-17","close":247.4562},{"date":"2023-05-18","close":241.1292},{"date":"2023-05-19","close":239.8507},{"date":"2023-05-22","close":240.2174},{"date":"2023-05-23","close":236.833},{"date":"2023-05-24","close":234.8023},{"date":"2023-05-25","close":232.2734},{"date":"2023-05-26","close":229.4813},{"date":"2023-05-30","close":228.1087},{"date":"2023-05-31","close":232.5931},{"date":"2023-06-01","close":238.2149},{"date":"2023-06-02","close":241.6369},{"date":"2023-06-05","close":247.005},{"date":"2023-06-06","close":248.6012},{"date":"2023-06-07","close":247.2694},{"date":"2023-06-08","close":249.8385},{"date":"2023-06-09","close":251.1326},{"date":"2023-06-12","close":252.181},{"date":"2023-06-13","close":257.1492},{"date":"2023-06-14","close":249.1396},{"date":"2023-06-15","close":254.5423},{"date":"2023-06-16","close":253.9189},{"date":"2023-06-20","close":255.0713},{"date":"2023-06-21","close":258.6416},{"date":"2023-06-22","close":260.0584},{"date":"2023-06-23","close":259.6051},{"date":"2023-06-26","close":261.0785},{"date":"2023-06-27","close":260.5024},{"date":"2023-06-28","close":259.5011},{"date":"2023-06-29","close":261.8719},{"date":"2023-06-30","close":265.0361},{"date":"2023-07-03","close":264.7811},{"date":"2023-07-05","close":265.1778},{"date":"2023-07-06","close":263.5248},{"date":"2023-07-07","close":261.7491},{"date":"2023-07-10","close":262.9015},{"date":"2023-07-11","close":266.1129},{"date":"2023-07-12","close":253.7867},{"date":"2023-07-13","close":255.0807},{"date":"2023-07-14","close":267.0763},{"date":"2023-07-17","close":265.565},{"date":"2023-07-18","close":269.0221},{"date":"2023-07-19","close":276.4272},{"date":"2023-07-20","close":277.9007},{"date":"2023-07-21","close":277.4756},{"date":"2023-07-24","close":275.8604},{"date":"2023-07-25","close":278.3446},{"date":"2023-07-26","close":274.5664},{"date":"2023-07-27","close":276.5121},{"date":"2023-07-28","close":275.8982},{"date":"2023-07-31","close":278.7319},{"date":"2023-08-01","close":279.2419},{"date":"2023-08-02","close":282.7934},{"date":"2023-08-03","close":271.6856},{"date":"2023-08-04","close":270.6844},{"date":"2023-08-07","close":275.6338},{"date":"2023-08-08","close":275.9455},{"date":"2023-08-09","close":272.3373},{"date":"2023-08-10","close":272.8852},{"date":"2023-08-11","close":273.4519},{"date":"2023-08-14","close":273.7635},{"date":"2023-08-15","close":273.244},{"date":"2023-08-16","close":272.9324},{"date":"2023-08-17","close":255.5247},{"date":"2023-08-18","close":260.7007},{"date":"2023-08-21","close":265.6595},{"date":"2023-08-22","close":264.5355},{"date":"2023-08-23","close":266.1979},{"date":"2023-08-24","close":266.7174},{"date":"2023-08-25","close":263.7421},{"date":"2023-08-28","close":265.9334},{"date":"2023-08-29","close":266.0185},{"date":"2023-08-30","close":266.9913},{"date":"2023-08-31","close":260.9368},{"date":"2023-09-01","close":261.3241},{"date":"2023-09-05","close":264.4644},{"date":"2023-09-06","close":261.5044},{"date":"2023-09-07","close":266.8743},{"date":"2023-09-08","close":267.0546},{"date":"2023-09-11","close":270.2234},{"date":"2023-09-12","close":271.8458},{"date":"2023-09-13","close":270.5934},{"date":"2023-09-14","close":268.7907},{"date":"2023-09-15","close":268.7054},{"date":"2023-09-18","close":270.7167},{"date":"2023-09-19","close":270.0526},{"date":"2023-09-20","close":272.6047},{"date":"2023-09-21","close":275.9349},{"date":"2023-09-22","close":274.6066},{"date":"2023-09-25","close":279.2555},{"date":"2023-09-26","close":273.6863},{"date":"2023-09-27","close":273.8192},{"date":"2023-09-28","close":275.4415},{"date":"2023-09-29","close":271.4094},{"date":"2023-10-02","close":272.804},{"date":"2023-10-03","close":269.8344},{"date":"2023-10-04","close":270.4701},{"date":"2023-10-05","close":270.7262},{"date":"2023-10-06","close":273.4586},{"date":"2023-10-09","close":274.8249},{"date":"2023-10-10","close":276.8077},{"date":"2023-10-11","close":279.3599},{"date":"2023-10-12","close":280.6407},{"date":"2023-10-13","close":289.4545},{"date":"2023-10-16","close":296.1338},{"date":"2023-10-17","close":294.6822},{"date":"2023-10-18","close":295.9535},{"date":"2023-10-19","close":294.2742},{"date":"2023-10-20","close":291.0579},{"date":"2023-10-23","close":285.6216},{"date":"2023-10-24","close":289.0276},{"date":"2023-10-25","close":288.316},{"date":"2023-10-26","close":288.6292},{"date":"2023-10-27","close":287.6994},{"date":"2023-10-30","close":289.5779},{"date":"2023-10-31","close":293.3539},{"date":"2023-11-01","close":293.5532},{"date":"2023-11-02","close":302.5473},{"date":"2023-11-03","close":294.7296},{"date":"2023-11-06","close":291.1149},{"date":"2023-11-07","close":279.9101},{"date":"2023-11-08","close":280.2137},{"date":"2023-11-09","close":274.1038},{"date":"2023-11-10","close":278.1834},{"date":"2023-11-13","close":279.0468},{"date":"2023-11-14","close":275.2138},{"date":"2023-11-15","close":268.4777},{"date":"2023-11-16","close":267.7756},{"date":"2023-11-17","close":268.0793},{"date":"2023-11-20","close":269.73},{"date":"2023-11-21","close":271.8078},{"date":"2023-11-22","close":273.5345},{"date":"2023-11-24","close":273.0981},{"date":"2023-11-27","close":271.5896},{"date":"2023-11-28","close":271.4188},{"date":"2023-11-29","close":249.3983},{"date":"2023-11-30","close":249.4078},{"date":"2023-12-01","close":255.2331},{"date":"2023-12-04","close":249.4362},{"date":"2023-12-05","close":245.7187},{"date":"2023-12-06","close":245.4423},{"date":"2023-12-07","close":245.8712},{"date":"2023-12-08","close":246.691},{"date":"2023-12-11","close":287.8411},{"date":"2023-12-12","close":282.8272},{"date":"2023-12-13","close":283.2752},{"date":"2023-12-14","close":284.6669},{"date":"2023-12-15","close":276.9077},{"date":"2023-12-18","close":278.4043},{"date":"2023-12-19","close":280.5491},{"date":"2023-12-20","close":282.0075},{"date":"2023-12-21","close":283.3324},{"date":"2023-12-22","close":284.1427},{"date":"2023-12-26","close":286.0776},{"date":"2023-12-27","close":285.1435},{"date":"2023-12-28","close":285.3914},{"date":"2023-12-29","close":285.439},{"date":"2024-01-02","close":295.5908},{"date":"2024-01-03","close":289.4521},{"date":"2024-01-04","close":291.8922},{"date":"2024-01-05","close":298.9174},{"date":"2024-01-08","close":298.9556},{"date":"2024-01-09","close":298.2311},{"date":"2024-01-10","close":293.3221},{"date":"2024-01-11","close":293.0075},{"date":"2024-01-12","close":290.7388},{"date":"2024-01-16","close":292.5786},{"date":"2024-01-17","close":294.0465},{"date":"2024-01-18","close":294.6184},{"date":"2024-01-19","close":287.9269},{"date":"2024-01-22","close":290.7579},{"date":"2024-01-23","close":290.1574},{"date":"2024-01-24","close":290.2527},{"date":"2024-01-25","close":284.6002},{"date":"2024-01-26","close":283.8853},{"date":"2024-01-29","close":284.8957},{"date":"2024-01-30","close":284.9624},{"date":"2024-01-31","close":286.8689},{"date":"2024-02-01","close":292.9408},{"date":"2024-02-02","close":308.6878},{"date":"2024-02-05","close":306.2381},{"date":"2024-02-06","close":312.2528},{"date":"2024-02-07","close":315.0839},{"date":"2024-02-08","close":316.7425},{"date":"2024-02-09","close":319.2589},{"date":"2024-02-12","close":321.4704},{"date":"2024-02-13","close":321.6324},{"date":"2024-02-14","close":322.7667},{"date":"2024-02-15","close":323.3292},{"date":"2024-02-16","close":325.1307},{"date":"2024-02-20","close":325.3785},{"date":"2024-02-21","close":327.3136},{"date":"2024-02-22","close":326.1506},{"date":"2024-02-23","close":328.1333},{"date":"2024-02-26","close":326.2937},{"date":"2024-02-27","close":324.7971},{"date":"2024-02-28","close":319.4496},{"date":"2024-02-29","close":320.4123},{"date":"2024-03-01","close":317.3811},{"date":"2024-03-04","close":321.0414},{"date":"2024-03-05","close":318.4857},{"date":"2024-03-06","close":325.2722},{"date":"2024-03-07","close":328.0672},{"date":"2024-03-08","close":327.1579},{"date":"2024-03-11","close":327.6173},{"date":"2024-03-12","close":329.2158},{"date":"2024-03-13","close":333.7912},{"date":"2024-03-14","close":334.5474},{"date":"2024-03-15","close":336.9787},{"date":"2024-03-18","close":337.5338},{"date":"2024-03-19","close":337.2849},{"date":"2024-03-20","close":338.6824},{"date":"2024-03-21","close":338.5772},{"date":"2024-03-22","close":336.7202},{"date":"2024-03-25","close":340.3288},{"date":"2024-03-26","close":342.4155},{"date":"2024-03-27","close":347.7853},{"date":"2024-03-28","close":347.6418},{"date":"2024-04-01","close":348.4936},{"date":"2024-04-02","close":347.546},{"date":"2024-04-03","close":345.6125},{"date":"2024-04-04","close":344.9425},{"date":"2024-04-05","close":346.9335},{"date":"2024-04-08","close":342.6548},{"date":"2024-04-09","close":342.1762},{"date":"2024-04-10","close":342.5208},{"date":"2024-04-11","close":337.9646},{"date":"2024-04-12","close":334.8632},{"date":"2024-04-15","close":333.9635},{"date":"2024-04-16","close":332.0013},{"date":"2024-04-17","close":331.2642},{"date":"2024-04-18","close":333.8487},{"date":"2024-04-19","close":337.3041},{"date":"2024-04-22","close":338.0602},{"date":"2024-04-23","close":337.5529},{"date":"2024-04-24","close":337.1988},{"date":"2024-04-25","close":339.3333},{"date":"2024-04-26","close":339.295},{"date":"2024-04-29","close":341.1808},{"date":"2024-04-30","close":341.7551},{"date":"2024-05-01","close":341.889},{"date":"2024-05-02","close":329.7519},{"date":"2024-05-03","close":326.8802},{"date":"2024-05-06","close":327.7513},{"date":"2024-05-07","close":331.8577},{"date":"2024-05-08","close":332.4799},{"date":"2024-05-09","close":335.9449},{"date":"2024-05-10","close":333.4754},{"date":"2024-05-13","close":334.1932},{"date":"2024-05-14","close":331.5897},{"date":"2024-05-15","close":328.5841},{"date":"2024-05-16","close":324.7362},{"date":"2024-05-17","close":324.2097},{"date":"2024-05-20","close":319.0984},{"date":"2024-05-21","close":321.9795},{"date":"2024-05-22","close":322.0656},{"date":"2024-05-23","close":323.3674},{"date":"2024-05-24","close":318.3708},{"date":"2024-05-28","close":318.9452},{"date":"2024-05-29","close":318.6676},{"date":"2024-05-30","close":316.8298},{"date":"2024-05-31","close":329.8667},{"date":"2024-06-03","close":326.8708},{"date":"2024-06-04","close":323.9585},{"date":"2024-06-05","close":321.1905},{"date":"2024-06-06","close":324.7755},{"date":"2024-06-07","close":324.9581},{"date":"2024-06-10","close":325.4867},{"date":"2024-06-11","close":324.8043},{"date":"2024-06-12","close":322.9877},{"date":"2024-06-13","close":321.1616},{"date":"2024-06-14","close":320.3351},{"date":"2024-06-17","close":320.9213},{"date":"2024-06-18","close":321.7863},{"date":"2024-06-20","close":324.7466},{"date":"2024-06-21","close":326.765},{"date":"2024-06-24","close":329.8022},{"date":"2024-06-25","close":325.6308},{"date":"2024-06-26","close":324.4583},{"date":"2024-06-27","close":321.1616},{"date":"2024-06-28","close":317.7208},{"date":"2024-07-01","close":313.5879},{"date":"2024-07-02","close":313.2419},{"date":"2024-07-03","close":312.7806},{"date":"2024-07-05","close":306.7159},{"date":"2024-07-08","close":311.1947},{"date":"2024-07-09","close":315.6063},{"date":"2024-07-10","close":317.0864},{"date":"2024-07-11","close":320.5945},{"date":"2024-07-12","close":321.7768},{"date":"2024-07-15","close":318.5377},{"date":"2024-07-16","close":326.5055},{"date":"2024-07-17","close":331.3592},{"date":"2024-07-18","close":327.284},{"date":"2024-07-19","close":322.7859},{"date":"2024-07-22","close":322.7379},{"date":"2024-07-23","close":323.1031},{"date":"2024-07-24","close":328.9083},{"date":"2024-07-25","close":327.8895},{"date":"2024-07-26","close":330.2827},{"date":"2024-07-29","close":333.07},{"date":"2024-07-30","close":339.0578},{"date":"2024-07-31","close":335.1172},{"date":"2024-08-01","close":319.6719},{"date":"2024-08-02","close":324.218},{"date":"2024-08-05","close":313.0496},{"date":"2024-08-06","close":316.4905},{"date":"2024-08-07","close":316.2214},{"date":"2024-08-08","close":321.9978},{"date":"2024-08-09","close":323.0743},{"date":"2024-08-12","close":315.3468},{"date":"2024-08-13","close":319.7872},{"date":"2024-08-14","close":321.8825},{"date":"2024-08-15","close":323.6125},{"date":"2024-08-16","close":329.014},{"date":"2024-08-19","close":329.0237},{"date":"2024-08-20","close":329.2832},{"date":"2024-08-21","close":329.0909},{"date":"2024-08-22","close":333.0027},{"date":"2024-08-23","close":340.2304},{"date":"2024-08-26","close":340.1824},{"date":"2024-08-27","close":340.1343},{"date":"2024-08-28","close":344.0173},{"date":"2024-08-29","close":347.0256},{"date":"2024-08-30","close":347.7465},{"date":"2024-09-03","close":351.2738},{"date":"2024-09-04","close":353.7438},{"date":"2024-09-05","close":342.629},{"date":"2024-09-06","close":341.0563},{"date":"2024-09-09","close":345.0314},{"date":"2024-09-10","close":345.5042},{"date":"2024-09-11","close":345.1954},{"date":"2024-09-12","close":349.431},{"date":"2024-09-13","close":351.8913},{"date":"2024-09-16","close":353.9464},{"date":"2024-09-17","close":343.7},{"date":"2024-09-18","close":342.8895},{"date":"2024-09-19","close":344.6938},{"date":"2024-09-20","close":343.6131},{"date":"2024-09-23","close":342.4553},{"date":"2024-09-24","close":340.7476},{"date":"2024-09-25","close":336.5892},{"date":"2024-09-26","close":332.8553},{"date":"2024-09-27","close":335.47},{"date":"2024-09-30","close":334.2543},{"date":"2024-10-01","close":335.8463},{"date":"2024-10-02","close":328.7258},{"date":"2024-10-03","close":328.5811},{"date":"2024-10-04","close":329.681},{"date":"2024-10-07","close":328.3013},{"date":"2024-10-08","close":331.8325},{"date":"2024-10-09","close":334.5244},{"date":"2024-10-10","close":338.1714},{"date":"2024-10-11","close":337.9785},{"date":"2024-10-14","close":339.0881},{"date":"2024-10-15","close":336.5699},{"date":"2024-10-16","close":345.9673},{"date":"2024-10-17","close":340.6993},{"date":"2024-10-18","close":324.1815},{"date":"2024-10-21","close":308.9662},{"date":"2024-10-22","close":306.2936},{"date":"2024-10-23","close":306.3997},{"date":"2024-10-24","close":307.0462},{"date":"2024-10-25","close":305.705},{"date":"2024-10-28","close":303.843},{"date":"2024-10-29","close":297.3883},{"date":"2024-10-30","close":301.8844},{"date":"2024-10-31","close":303.7368},{"date":"2024-11-01","close":305.3578},{"date":"2024-11-04","close":301.3344},{"date":"2024-11-05","close":307.191},{"date":"2024-11-06","close":304.1324},{"date":"2024-11-07","close":308.2522},{"date":"2024-11-08","close":308.5224},{"date":"2024-11-11","close":330.9932},{"date":"2024-11-12","close":327.9153},{"date":"2024-11-13","close":320.3608},{"date":"2024-11-14","close":312.4878},{"date":"2024-11-15","close":310.2108},{"date":"2024-11-18","close":311.1081},{"date":"2024-11-19","close":311.1563},{"date":"2024-11-20","close":312.0151},{"date":"2024-11-21","close":318.4601},{"date":"2024-11-22","close":316.8971},{"date":"2024-11-25","close":321.2967},{"date":"2024-11-26","close":323.2167},{"date":"2024-11-27","close":324.6639},{"date":"2024-11-29","close":325.9182},{"date":"2024-12-02","close":325.2042},{"date":"2024-12-03","close":323.1202},{"date":"2024-12-04","close":319.8454},{"date":"2024-12-05","close":312.5692},{"date":"2024-12-06","close":307.9185},{"date":"2024-12-09","close":309.2168},{"date":"2024-12-10","close":301.679},{"date":"2024-12-11","close":284.8786},{"date":"2024-12-12","close":274.1532},{"date":"2024-12-13","close":273.0874},{"date":"2024-12-16","close":264.7551},{"date":"2024-12-17","close":257.3238},{"date":"2024-12-18","close":273.6203},{"date":"2024-12-19","close":266.2472},{"date":"2024-12-20","close":268.3012},{"date":"2024-12-23","close":272.8647},{"date":"2024-12-24","close":271.3435},{"date":"2024-12-26","close":272.8162},{"date":"2024-12-27","close":270.0355},{"date":"2024-12-30","close":266.5766},{"date":"2024-12-31","close":267.5455},{"date":"2025-01-02","close":265.9468},{"date":"2025-01-03","close":271.9636},{"date":"2025-01-06","close":270.9559},{"date":"2025-01-07","close":271.2175},{"date":"2025-01-08","close":270.6265},{"date":"2025-01-10","close":270.3067},{"date":"2025-01-13","close":273.6591},{"date":"2025-01-14","close":276.1588},{"date":"2025-01-15","close":275.7228},{"date":"2025-01-16","close":272.2251},{"date":"2025-01-17","close":275.1511},{"date":"2025-01-21","close":279.608},{"date":"2025-01-22","close":280.0439},{"date":"2025-01-23","close":285.8087},{"date":"2025-01-24","close":284.5008},{"date":"2025-01-27","close":296.2048},{"date":"2025-01-28","close":293.3951},{"date":"2025-01-29","close":293.8698},{"date":"2025-01-30","close":274.1726},{"date":"2025-01-31","close":285.053},{"date":"2025-02-03","close":283.3575},{"date":"2025-02-04","close":282.3886},{"date":"2025-02-05","close":284.1811},{"date":"2025-02-06","close":278.2903},{"date":"2025-02-07","close":277.7865},{"date":"2025-02-10","close":283.7063},{"date":"2025-02-11","close":286.051},{"date":"2025-02-12","close":283.5804},{"date":"2025-02-13","close":290.4884},{"date":"2025-02-14","close":283.2219},{"date":"2025-02-18","close":285.5762},{"date":"2025-02-19","close":287.9791},{"date":"2025-02-20","close":290.3528},{"date":"2025-02-21","close":290.4788},{"date":"2025-02-24","close":291.6511},{"date":"2025-02-25","close":304.1302},{"date":"2025-02-26","close":295.8366},{"date":"2025-02-27","close":293.492},{"date":"2025-02-28","close":299.2374},{"date":"2025-03-03","close":301.8146},{"date":"2025-03-04","close":299.2471},{"date":"2025-03-05","close":301.6617},{"date":"2025-03-06","close":307.3088},{"date":"2025-03-07","close":312.5567},{"date":"2025-03-10","close":318.0675},{"date":"2025-03-11","close":309.4898},{"date":"2025-03-12","close":302.8495},{"date":"2025-03-13","close":303.7647},{"date":"2025-03-14","close":304.6507},{"date":"2025-03-17","close":308.448},{"date":"2025-03-18","close":313.9295},{"date":"2025-03-19","close":312.3717},{"date":"2025-03-20","close":312.917},{"date":"2025-03-21","close":308.3019},{"date":"2025-03-24","close":311.953},{"date":"2025-03-25","close":308.4869},{"date":"2025-03-26","close":312.7612},{"date":"2025-03-27","close":316.1786},{"date":"2025-03-28","close":316.4707},{"date":"2025-03-31","close":320.3263},{"date":"2025-04-01","close":322.2736},{"date":"2025-04-02","close":323.1693},{"date":"2025-04-03","close":329.5272},{"date":"2025-04-04","close":313.9003},{"date":"2025-04-07","close":307.0751},{"date":"2025-04-08","close":305.566},{"date":"2025-04-09","close":311.5538},{"date":"2025-04-10","close":318.6419},{"date":"2025-04-11","close":321.4849},{"date":"2025-04-14","close":320.521},{"date":"2025-04-15","close":319.9661},{"date":"2025-04-16","close":320.7547},{"date":"2025-04-17","close":321.4265},{"date":"2025-04-21","close":316.2078},{"date":"2025-04-22","close":328.1836},{"date":"2025-04-23","close":327.8136},{"date":"2025-04-24","close":326.8497},{"date":"2025-04-25","close":326.5186},{"date":"2025-04-28","close":325.9929},{"date":"2025-04-29","close":328.3199},{"date":"2025-04-30","close":331.0753},{"date":"2025-05-01","close":326.3434},{"date":"2025-05-02","close":325.9247},{"date":"2025-05-05","close":324.2306},{"date":"2025-05-06","close":325.0192},{"date":"2025-05-07","close":325.6229},{"date":"2025-05-08","close":324.3279},{"date":"2025-05-09","close":324.6687},{"date":"2025-05-12","close":307.4159},{"date":"2025-05-13","close":293.9311},{"date":"2025-05-14","close":295.3525},{"date":"2025-05-15","close":300.7173},{"date":"2025-05-16","close":312.4788},{"date":"2025-05-19","close":313.4719},{"date":"2025-05-20","close":316.4318},{"date":"2025-05-21","close":308.7303},{"date":"2025-05-22","close":304.4366},{"date":"2025-05-23","close":307.6593},{"date":"2025-05-27","close":306.968},{"date":"2025-05-28","close":302.6646},{"date":"2025-05-29","close":303.8232},{"date":"2025-05-30","close":308.2922},{"date":"2025-06-02","close":306.6857},{"date":"2025-06-03","close":304.9149},{"date":"2025-06-04","close":303.3985},{"date":"2025-06-05","close":304.279},{"date":"2025-06-06","close":305.4138},{"date":"2025-06-09","close":304.6507},{"date":"2025-06-10","close":306.8226},{"date":"2025-06-11","close":303.4768},{"date":"2025-06-12","close":308.5347},{"date":"2025-06-13","close":310.5207},{"date":"2025-06-16","close":307.6249},{"date":"2025-06-17","close":305.7367},{"date":"2025-06-18","close":307.5857},{"date":"2025-06-20","close":307.5368},{"date":"2025-06-23","close":310.1},{"date":"2025-06-24","close":309.963},{"date":"2025-06-25","close":309.1511},{"date":"2025-06-26","close":322.8476},{"date":"2025-06-27","close":319.2376},{"date":"2025-06-30","close":323.415},{"date":"2025-07-01","close":327.1425},{"date":"2025-07-02","close":313.4459},{"date":"2025-07-03","close":312.8198},{"date":"2025-07-07","close":306.8324},{"date":"2025-07-08","close":305.2378},{"date":"2025-07-09","close":303.0659},{"date":"2025-07-10","close":302.0876},{"date":"2025-07-11","close":296.697},{"date":"2025-07-14","close":296.4915},{"date":"2025-07-15","close":295.885},{"date":"2025-07-16","close":299.1917},{"date":"2025-07-17","close":291.8151},{"date":"2025-07-18","close":289.3008},{"date":"2025-07-21","close":288.4106},{"date":"2025-07-22","close":293.5468},{"date":"2025-07-23","close":297.7438},{"date":"2025-07-24","close":287.5594},{"date":"2025-07-25","close":289.9465},{"date":"2025-07-28","close":286.0528},{"date":"2025-07-29","close":285.9161},{"date":"2025-07-30","close":291.4843},{"date":"2025-07-31","close":261.6567},{"date":"2025-08-01","close":256.6169},{"date":"2025-08-04","close":260.8836},{"date":"2025-08-05","close":264.9448},{"date":"2025-08-06","close":264.1815},{"date":"2025-08-07","close":265.1992},{"date":"2025-08-08","close":269.0157},{"date":"2025-08-11","close":271.1099},{"date":"2025-08-12","close":274.4665},{"date":"2025-08-13","close":280.9546},{"date":"2025-08-14","close":284.135},{"date":"2025-08-15","close":290.5057},{"date":"2025-08-18","close":291.9344},{"date":"2025-08-19","close":295.6433},{"date":"2025-08-20","close":298.0506},{"date":"2025-08-21","close":294.5081},{"date":"2025-08-22","close":297.8353},{"date":"2025-08-25","close":294.3222},{"date":"2025-08-26","close":293.8916},{"date":"2025-08-27","close":293.5295},{"date":"2025-08-28","close":292.5999},{"date":"2025-08-29","close":294.4298},{"date":"2025-09-02","close":294.283},{"date":"2025-09-03","close":294.0482},{"date":"2025-09-04","close":298.9999},{"date":"2025-09-05","close":300.2587},{"date":"2025-09-08","close":295.9118},{"date":"2025-09-09","close":297.0133},{"date":"2025-09-10","close":297.4362},{"date":"2025-09-11","close":300.8094},{"date":"2025-09-12","close":297.7509},{"date":"2025-09-15","close":292.2239},{"date":"2025-09-16","close":289.3423},{"date":"2025-09-17","close":291.683},{"date":"2025-09-18","close":288.8998},{"date":"2025-09-19","close":285.556},{"date":"2025-09-22","close":283.8448},{"date":"2025-09-23","close":285.2807},{"date":"2025-09-24","close":286.6083},{"date":"2025-09-25","close":279.3603},{"date":"2025-09-26","close":281.4354},{"date":"2025-09-29","close":281.8976},{"date":"2025-09-30","close":283.4809},{"date":"2025-10-01","close":286.8247},{"date":"2025-10-02","close":292.0665},{"date":"2025-10-03","close":305.8546},{"date":"2025-10-06","close":297.9771},{"date":"2025-10-07","close":302.0584},{"date":"2025-10-08","close":301.6847},{"date":"2025-10-09","close":301.0651},{"date":"2025-10-10","close":295.7545},{"date":"2025-10-13","close":290.5225},{"date":"2025-10-14","close":297.1313},{"date":"2025-10-15","close":289.6964},{"date":"2025-10-16","close":286.2543},{"date":"2025-10-17","close":294.3186},{"date":"2025-10-20","close":301.7634},{"date":"2025-10-21","close":302.4125},{"date":"2025-10-22","close":302.7763},{"date":"2025-10-23","close":300.0227},{"date":"2025-10-24","close":296.7871},{"date":"2025-10-27","close":304.0647},{"date":"2025-10-28","close":303.3074},{"date":"2025-10-29","close":294.1711},{"date":"2025-10-30","close":243.0118},{"date":"2025-10-31","close":240.3663},{"date":"2025-11-03","close":254.3412},{"date":"2025-11-04","close":260.2812},{"date":"2025-11-05","close":255.2853},{"date":"2025-11-06","close":252.1382},{"date":"2025-11-07","close":260.2026},{"date":"2025-11-10","close":253.8888},{"date":"2025-11-11","close":263.566},{"date":"2025-11-12","close":266.1328},{"date":"2025-11-13","close":266.4082},{"date":"2025-11-14","close":265.1985},{"date":"2025-11-17","close":266.8409},{"date":"2025-11-18","close":268.0997},{"date":"2025-11-19","close":267.49},{"date":"2025-11-20","close":265.1395},{"date":"2025-11-21","close":273.489},{"date":"2025-11-24","close":266.9786},{"date":"2025-11-25","close":273.5972},{"date":"2025-11-26","close":273.7447},{"date":"2025-11-28","close":272.6924},{"date":"2025-12-01","close":269.0438},{"date":"2025-12-02","close":269.5651},{"date":"2025-12-03","close":265.8476},{"date":"2025-12-04","close":265.4641},{"date":"2025-12-05","close":262.5169},{"date":"2025-12-08","close":260.6378},{"date":"2025-12-09","close":259.8169},{"date":"2025-12-10","close":259.7081},{"date":"2025-12-11","close":269.2618},{"date":"2025-12-12","close":271.6749},{"date":"2025-12-15","close":274.0979},{"date":"2025-12-16","close":273.0694},{"date":"2025-12-17","close":270.8244},{"date":"2025-12-18","close":270.9826},{"date":"2025-12-19","close":268.8958},{"date":"2025-12-22","close":272.565},{"date":"2025-12-23","close":270.7354},{"date":"2025-12-24","close":271.8331},{"date":"2025-12-26","close":273.465},{"date":"2025-12-29","close":272.9705},{"date":"2025-12-30","close":273.4353},{"date":"2025-12-31","close":272.1991},{"date":"2026-01-02","close":276.0462},{"date":"2026-01-05","close":280.8428},{"date":"2026-01-06","close":281.6241},{"date":"2026-01-07","close":276.0462},{"date":"2026-01-08","close":280.7835},{"date":"2026-01-09","close":275.8781},{"date":"2026-01-12","close":272.9804},{"date":"2026-01-13","close":268.8167},{"date":"2026-01-14","close":268.0156},{"date":"2026-01-15","close":274.8792},{"date":"2026-01-16","close":269.2123},{"date":"2026-01-20","close":268.253},{"date":"2026-01-21","close":271.8826},{"date":"2026-01-22","close":277.3022},{"date":"2026-01-23","close":276.1253},{"date":"2026-01-26","close":277.322},{"date":"2026-01-27","close":267.1157},{"date":"2026-01-28","close":269.3804},{"date":"2026-01-29","close":268.2827},{"date":"2026-01-30","close":271.0914},{"date":"2026-02-02","close":268.5497},{"date":"2026-02-03","close":272.3573},{"date":"2026-02-04","close":268.7178},{"date":"2026-02-05","close":281.3966},{"date":"2026-02-06","close":288.8338},{"date":"2026-02-09","close":291.1579},{"date":"2026-02-10","close":284.6405},{"date":"2026-02-11","close":291.4843},{"date":"2026-02-12","close":284.4427},{"date":"2026-02-13","close":288.2305},{"date":"2026-02-17","close":287.5086},{"date":"2026-02-18","close":286.9251},{"date":"2026-02-19","close":282.7713},{"date":"2026-02-20","close":277.2231},{"date":"2026-02-23","close":280.0615},{"date":"2026-02-24","close":277.9055},{"date":"2026-02-25","close":281.3076},{"date":"2026-02-26","close":285.6394},{"date":"2026-02-27","close":286.6284},{"date":"2026-03-02","close":287.647},{"date":"2026-03-03","close":280.8032},{"date":"2026-03-04","close":281.6043},{"date":"2026-03-05","close":279.7154},{"date":"2026-03-06","close":270.1286},{"date":"2026-03-09","close":268.1695},{"date":"2026-03-10","close":260.9894},{"date":"2026-03-11","close":259.4281},{"date":"2026-03-12","close":264.4104},{"date":"2026-03-13","close":265.7132},{"date":"2026-03-16","close":266.8668},{"date":"2026-03-17","close":262.0137},{"date":"2026-03-18","close":263.1474},{"date":"2026-03-19","close":263.1077},{"date":"2026-03-20","close":261.3872},{"date":"2026-03-23","close":260.0447},{"date":"2026-03-24","close":264.4005},{"date":"2026-03-25","close":268.8657},{"date":"2026-03-26","close":270.5762},{"date":"2026-03-27","close":260.5121},{"date":"2026-03-30","close":256.6535},{"date":"2026-03-31","close":265.2756},{"date":"2026-04-01","close":265.8425},{"date":"2026-04-02","close":268.5275},{"date":"2026-04-06","close":274.1662},{"date":"2026-04-07","close":272.7342},{"date":"2026-04-08","close":276.0259},{"date":"2026-04-09","close":276.9109},{"date":"2026-04-10","close":269.7507},{"date":"2026-04-13","close":273.5994},{"date":"2026-04-14","close":271.0933},{"date":"2026-04-15","close":267.1452},{"date":"2026-04-16","close":274.8424},{"date":"2026-04-17","close":277.0999},{"date":"2026-04-20","close":278.3728},{"date":"2026-04-21","close":275.1607},{"date":"2026-04-22","close":273.1817},{"date":"2026-04-23","close":278.1739},{"date":"2026-04-24","close":274.1165},{"date":"2026-04-27","close":281.0181},{"date":"2026-04-28","close":283.3452},{"date":"2026-04-29","close":290.7043},{"date":"2026-04-30","close":288.9739},{"date":"2026-05-01","close":281.3364},{"date":"2026-05-04","close":277.806},{"date":"2026-05-05","close":274.1364},{"date":"2026-05-06","close":280.4214},{"date":"2026-05-07","close":282.4701},{"date":"2026-05-08","close":286.4678},{"date":"2026-05-11","close":287.4722},{"date":"2026-05-12","close":296.8402},{"date":"2026-05-13","close":299.0479},{"date":"2026-05-14","close":293.2999},{"date":"2026-05-15","close":283.6933},{"date":"2026-05-18","close":285.1054},{"date":"2026-05-19","close":289.67},{"date":"2026-05-20","close":281.5352},{"date":"2026-05-21","close":280.4612},{"date":"2026-05-22","close":284.6579},{"date":"2026-05-26","close":279.2778},{"date":"2026-05-27","close":284.1706},{"date":"2026-05-28","close":282.7584},{"date":"2026-05-29","close":275.8668},{"date":"2026-06-01","close":272.6745},{"date":"2026-06-02","close":271.2126},{"date":"2026-06-03","close":269.2336},{"date":"2026-06-04","close":280.68},{"date":"2026-06-05","close":289.48},{"date":"2026-06-08","close":289.61},{"date":"2026-06-09","close":295.0},{"date":"2026-06-10","close":295.81},{"date":"2026-06-11","close":294.84},{"date":"2026-06-12","close":298.0},{"date":"2026-06-15","close":293.83},{"date":"2026-06-16","close":291.88},{"date":"2026-06-17","close":285.09},{"date":"2026-06-18","close":279.27},{"date":"2026-06-22","close":282.08},{"date":"2026-06-23","close":283.08},{"date":"2026-06-24","close":279.46},{"date":"2026-06-25","close":281.87},{"date":"2026-06-26","close":282.79},{"date":"2026-06-29","close":278.74},{"date":"2026-06-30","close":275.68},{"date":"2026-07-01","close":277.07},{"date":"2026-07-02","close":287.77},{"date":"2026-07-06","close":281.98},{"date":"2026-07-07","close":286.62},{"date":"2026-07-08","close":289.73},{"date":"2026-07-09","close":291.8},{"date":"2026-07-10","close":293.46},{"date":"2026-07-13","close":304.5},{"date":"2026-07-14","close":303.35},{"date":"2026-07-15","close":297.81},{"date":"2026-07-16","close":283.82},{"date":"2026-07-17","close":281.45},{"date":"2026-07-20","close":283.94},{"date":"2026-07-21","close":290.49},{"date":"2026-07-22","close":284.85},{"date":"2026-07-23","close":286.29},{"date":"2026-07-24","close":289.57},{"date":"2026-07-27","close":291.02},{"date":"2026-07-28","close":301.06},{"date":"2026-07-29","close":296.47},{"date":"2026-07-30","close":287.66},{"date":"2026-07-31","close":279.05},{"date":"2026-08-03","close":282.06},{"date":"2026-08-04","close":274.05},{"date":"2026-08-05","close":270.5},{"date":"2026-08-06","close":275.25},{"date":"2026-08-07","close":282.49},{"date":"2026-08-10","close":278.4},{"date":"2026-08-11","close":273.87},{"date":"2026-08-12","close":277.41},{"date":"2026-08-13","close":277.99},{"date":"2026-08-14","close":282.56},{"date":"2026-08-17","close":275.33},{"date":"2026-08-18","close":278.5},{"date":"2026-08-19","close":277.45},{"date":"2026-08-20","close":274.41},{"date":"2026-08-21","close":277.51},{"date":"2026-08-24","close":280.45},{"date":"2026-08-25","close":279.32},{"date":"2026-08-26","close":280.87},{"date":"2026-08-27","close":277.67},{"date":"2026-08-28","close":278.88},{"date":"2026-08-31","close":276.08},{"date":"2026-09-01","close":283.06},{"date":"2026-09-02","close":282.84},{"date":"2026-09-03","close":286.26},{"date":"2026-09-04","close":282.52},{"date":"2026-09-08","close":275.83},{"date":"2026-09-09","close":278.17},{"date":"2026-09-10","close":280.91},{"date":"2026-09-11","close":280.76},{"date":"2026-09-14","close":290.05},{"date":"2026-09-15","close":288.9},{"date":"2026-09-16","close":280.45},{"date":"2026-09-17","close":276.0},{"date":"2026-09-18","close":275.28},{"date":"2026-09-21","close":274.47},{"date":"2026-09-22","close":273.74},{"date":"2026-09-23","close":268.27},{"date":"2026-09-24","close":265.5},{"date":"2026-09-25","close":272.01},{"date":"2026-09-28","close":271.83},{"date":"2026-09-29","close":275.26},{"date":"2026-09-30","close":271.83},{"date":"2026-10-01","close":267.96},{"date":"2026-10-02","close":270.53},{"date":"2026-10-05","close":271.29},{"date":"2026-10-06","close":274.37},{"date":"2026-10-07","close":278.51},{"date":"2026-10-08","close":281.03},{"date":"2026-10-09","close":282.43},{"date":"2026-10-12","close":283.34},{"date":"2026-10-13","close":282.53},{"date":"2026-10-14","close":289.58},{"date":"2026-10-15","close":298.81},{"date":"2026-10-16","close":302.3},{"date":"2026-10-19","close":298.5},{"date":"2026-10-20","close":306.6},{"date":"2026-10-21","close":304.37},{"date":"2026-10-22","close":315.83}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":315.88,"low_30d":262.85,"support":268.19,"high_30d":316.265,"change_1d":3.8,"change_7d":4.5,"change_30d":12.5,"resistance":310.92,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.8,"per":23.03,"quarter":"2024-Q2"},{"pbr":1.86,"per":20.81,"quarter":"2024-Q3"},{"pbr":1.53,"per":14.17,"quarter":"2024-Q4"},{"pbr":1.86,"per":12.02,"quarter":"2025-Q1"},{"pbr":1.88,"per":11.51,"quarter":"2025-Q2"},{"pbr":1.59,"per":9.98,"quarter":"2025-Q3"},{"pbr":1.53,"per":9.12,"quarter":"2025-Q4"},{"pbr":1.47,"per":8.58,"quarter":"2026-Q1"},{"pbr":1.51,"per":8.76,"quarter":"2026-Q2"},{"pbr":1.98,"per":10.03,"quarter":"현재"}],"timeline":[{"close":317.7208,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":334.2543,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":267.5455,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":320.3263,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":323.415,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":283.4809,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":272.1991,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":265.2756,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":275.68,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.67,"pbr_5y_low":1.47,"per_5y_avg":13.11,"per_5y_low":8.58,"current_pbr":1.98,"current_per":10.03,"pbr_5y_high":1.88,"per_5y_high":23.03,"pbr_5y_median":1.59,"per_5y_median":11.51,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":44.4,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 88 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Healthcare Plans"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.6%"},"momentum":{"grade":"B","reason":"RSI 88"},"valuation":{"grade":"C","reason":"PER 10.03x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.06,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.89,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":13.1,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.75,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.68,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":20.88,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.46,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.27,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.8,"per":23.03,"close":317.7208,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.86,"per":20.81,"close":334.2543,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.53,"per":14.17,"close":267.5455,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.86,"per":12.02,"close":320.3263,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.88,"per":11.51,"close":323.415,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.59,"per":9.98,"close":283.4809,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.53,"per":9.12,"close":272.1991,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.47,"per":8.58,"close":265.2756,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.51,"per":8.76,"close":275.68,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"10.0배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"3.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":7.78,"pbr":1.75,"per":11.93,"roa":0.010567728956850563,"roe":0.03894885030502112,"revenue":71668000000.0,"market_cap":73897123840.0,"net_income":1660000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.20881006864988558,"total_assets":157082000000.0,"total_equity":42620000000.0,"profit_margin":0.02316235977005079,"dividend_yield":2.14,"fiscal_quarter":"Q2","operating_income":2676000000.0,"operating_margin":0.03733884020762404},{"eps":7.79,"pbr":null,"per":null,"roa":0.010791695483668916,"roe":0.039185027244728735,"revenue":68494000000.0,"market_cap":null,"net_income":1654000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.0944608286857243,"total_assets":153266000000.0,"total_equity":42210000000.0,"profit_margin":0.024148100563553012,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2358000000.0,"operating_margin":0.0344263731129734},{"eps":8.08,"pbr":null,"per":null,"roa":0.007814132561629696,"roe":0.029583103588809244,"revenue":72472000000.0,"market_cap":null,"net_income":1234000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.0766364940942709,"total_assets":157919000000.0,"total_equity":41713000000.0,"profit_margin":0.017027265702616184,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2148000000.0,"operating_margin":0.029639033005850534},{"eps":7.83,"pbr":null,"per":null,"roa":0.011828848966875423,"roe":0.044683650281066856,"revenue":69748000000.0,"market_cap":null,"net_income":1868000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08516373229339909,"total_assets":157919000000.0,"total_equity":41805000000.0,"profit_margin":0.026782129953547056,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2578000000.0,"operating_margin":0.03696163330848196},{"eps":7.2,"pbr":null,"per":null,"roa":0.010102142419107028,"roe":0.03809618540806684,"revenue":67230000000.0,"market_cap":null,"net_income":1532000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.11729882492934701,"total_assets":151651000000.0,"total_equity":40214000000.0,"profit_margin":0.02278744608061877,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2432000000.0,"operating_margin":0.036174326937379146},{"eps":6.74,"pbr":null,"per":null,"roa":0.008781478580626318,"roe":0.0328891761547258,"revenue":65502000000.0,"market_cap":null,"net_income":1323000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.10085188238527068,"total_assets":150658000000.0,"total_equity":40226000000.0,"profit_margin":0.02019785655399835,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1971000000.0,"operating_margin":0.030090684253915912},{"eps":6.64,"pbr":null,"per":null,"roa":0.009135173626035244,"roe":0.03470377501035752,"revenue":65649000000.0,"market_cap":null,"net_income":1424000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09843257323036146,"total_assets":155881000000.0,"total_equity":41033000000.0,"profit_margin":0.02169111486846715,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2173000000.0,"operating_margin":0.0331002757086932},{"eps":7.51,"pbr":null,"per":null,"roa":0.004687926211153331,"roe":0.017555529160232806,"revenue":63694000000.0,"market_cap":null,"net_income":739000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.10365183533770841,"total_assets":157639000000.0,"total_equity":42095000000.0,"profit_margin":0.011602348729864665,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2576000000.0,"operating_margin":0.04044336986215342},{"eps":5.758293485064634,"pbr":null,"per":null,"roa":0.009958442159978384,"roe":0.03745282105874383,"revenue":60523000000.0,"market_cap":null,"net_income":1548000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10766155015448672,"total_assets":155446000000.0,"total_equity":41332000000.0,"profit_margin":0.025577053351618393,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2412000000.0,"operating_margin":0.0398526180129868},{"eps":-1.0303923096659584,"pbr":null,"per":null,"roa":-0.0018090504770799183,"roe":-0.006726402952818047,"revenue":57255000000.0,"market_cap":null,"net_income":-277000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11150117893633744,"total_assets":153119000000.0,"total_equity":41181000000.0,"profit_margin":-0.00483800541437429,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2256000000.0,"operating_margin":0.03940267225569819},{"eps":3.8277028398782353,"pbr":null,"per":null,"roa":0.006736012463914219,"roe":0.022261644635787378,"revenue":51114000000.0,"market_cap":null,"net_income":1029000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.128594905505341,"total_assets":152761000000.0,"total_equity":46223000000.0,"profit_margin":0.020131470829909615,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2060000000.0,"operating_margin":0.040302069883006615},{"eps":5.237517588482561,"pbr":null,"per":null,"roa":0.009408934478265229,"roe":0.030815696745529753,"revenue":49048000000.0,"market_cap":null,"net_income":1408000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1321562550970478,"total_assets":149645000000.0,"total_equity":45691000000.0,"profit_margin":0.02870657315282988,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2240000000.0,"operating_margin":0.0456695481976839}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":13.7931,"per":23.03,"date":"2024-06","close":317.72,"source":"reported"},{"eps":13.7931,"per":24.3,"date":"2024-07","close":335.12,"source":"reported"},{"eps":13.7931,"per":25.21,"date":"2024-08","close":347.75,"source":"reported"},{"eps":16.0656,"per":20.81,"date":"2024-09","close":334.25,"source":"reported"},{"eps":16.0656,"per":18.91,"date":"2024-10","close":303.74,"source":"reported"},{"eps":16.0656,"per":20.29,"date":"2024-11","close":325.92,"source":"reported"},{"eps":18.8779,"per":14.17,"date":"2024-12","close":267.55,"source":"reported"},{"eps":18.8779,"per":15.1,"date":"2025-01","close":285.05,"source":"reported"},{"eps":18.8779,"per":15.85,"date":"2025-02","close":299.24,"source":"reported"},{"eps":26.6483,"per":12.02,"date":"2025-03","close":320.33,"source":"reported"},{"eps":26.6483,"per":12.42,"date":"2025-04","close":331.08,"source":"reported"},{"eps":26.6483,"per":11.57,"date":"2025-05","close":308.29,"source":"reported"},{"eps":28.09,"per":11.51,"date":"2025-06","close":323.42,"source":"reported"},{"eps":28.09,"per":9.31,"date":"2025-07","close":261.66,"source":"reported"},{"eps":28.09,"per":10.48,"date":"2025-08","close":294.43,"source":"reported"},{"eps":28.41,"per":9.98,"date":"2025-09","close":283.48,"source":"reported"},{"eps":28.41,"per":8.46,"date":"2025-10","close":240.37,"source":"reported"},{"eps":28.41,"per":9.6,"date":"2025-11","close":272.69,"source":"reported"},{"eps":29.85,"per":9.12,"date":"2025-12","close":272.2,"source":"reported"},{"eps":29.85,"per":9.08,"date":"2026-01","close":271.09,"source":"reported"},{"eps":29.85,"per":9.6,"date":"2026-02","close":286.63,"source":"reported"},{"eps":30.9,"per":8.58,"date":"2026-03","close":265.28,"source":"reported"},{"eps":30.9,"per":9.35,"date":"2026-04","close":288.97,"source":"reported"},{"eps":30.9,"per":8.93,"date":"2026-05","close":275.87,"source":"reported"},{"eps":31.48,"per":8.76,"date":"2026-06","close":275.68,"source":"reported"},{"eps":31.48,"per":8.86,"date":"2026-07","close":279.05,"source":"reported"},{"eps":31.48,"per":8.77,"date":"2026-08","close":276.08,"source":"reported"},{"eps":31.48,"per":8.64,"date":"2026-09","close":271.83,"source":"reported"},{"eps":31.48,"per":10.03,"date":"2026-10","close":315.83,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.85,"std":5.18,"count":29,"current":10.03,"lower_1sd":7.67,"upper_1sd":18.04},"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":"The Cigna Group","phase":"above-fold","symbol_resolved":true}