{"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":"2026-10-23T09:59:48.666610+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-9.2,"direction":"higher_better","percentile":26},{"name":"영업이익 성장률","unit":"%","value":-15.5,"direction":"higher_better","percentile":20}],"summary":"매출 -9.2%","percentile":23},"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":92.7,"direction":null,"percentile":93},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":11.0,"direction":"higher_better","percentile":81}],"summary":"RSI 93","percentile":81},"valuation":{"grade":"C","metrics":[],"summary":"PER 25.93x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":65.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":60.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.9%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.02,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.05,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":101.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.27,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 1.0x, 순차입금비율 0.0x","percentile":76}},"signals":[],"summary":"CME Group Inc.(CME)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 1105.57억. 현재가 $305.98, 전일 대비 +3.4%, 30일 +11.0%. PER 25.9배 / ROE 3.9%. 기술적 시그널: RSI 93(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":2.0,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.00%","value_pct":2.0},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":51.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.05,"direction":"lower_better","percentile":null}],"summary":"배당성향 52%로 낮아 안정적","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.0},"catalysts":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":7.343507585540181,"grade":"B","trend":"상승","atr_14":6.551785714285712,"rsi_14":92.70334928229661,"sma_20":278.172,"sma_60":274.5299166666667,"comment":"상승 추세, RSI 93","analysis":"RSI(14) 92.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(7.34)가 시그널선(4.30)을 상회합니다(골든크로스). 현재가가 SMA20(278)과 SMA60(275) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 252~305 (현재 위치 102%).","bb_lower":251.57371163401677,"bb_upper":304.7702883659833,"macd_signal":4.298027872321613},"change_pct":3.45,"chart_data":[{"date":"2024-10-23","open":204.62,"high":210.9,"low":204.57,"close":210.3,"volume":2044100,"rsi_14":60.61,"sma_20":223.75,"sma_60":215.28,"sma_120":208.43},{"date":"2024-10-24","open":209.97,"high":213.28,"low":209.45,"close":212.66,"volume":1360500,"rsi_14":66.52,"sma_20":224.31,"sma_60":215.88,"sma_120":208.61},{"date":"2024-10-25","open":212.46,"high":212.46,"low":208.6,"close":209.37,"volume":974700,"rsi_14":63.15,"sma_20":224.7,"sma_60":216.37,"sma_120":208.76},{"date":"2024-10-28","open":209.34,"high":211.85,"low":208.85,"close":211.21,"volume":1327400,"rsi_14":67.22,"sma_20":225.07,"sma_60":216.85,"sma_120":208.93},{"date":"2024-10-29","open":211.99,"high":212.12,"low":210.23,"close":210.25,"volume":1286100,"rsi_14":64.43,"sma_20":225.16,"sma_60":217.34,"sma_120":209.05},{"date":"2024-10-30","open":209.31,"high":210.96,"low":208.75,"close":210.41,"volume":1211300,"rsi_14":65.43,"sma_20":225.35,"sma_60":217.76,"sma_120":209.17},{"date":"2024-10-31","open":211.31,"high":211.31,"low":208.19,"close":208.65,"volume":1663000,"rsi_14":58.71,"sma_20":225.4,"sma_60":218.1,"sma_120":209.31},{"date":"2024-11-01","open":207.9,"high":208.94,"low":206.84,"close":207.03,"volume":1318600,"rsi_14":48.54,"sma_20":225.36,"sma_60":218.41,"sma_120":209.42},{"date":"2024-11-04","open":207.12,"high":208.36,"low":204.62,"close":206.54,"volume":1193300,"rsi_14":45.67,"sma_20":225.43,"sma_60":218.68,"sma_120":209.53},{"date":"2024-11-05","open":206.69,"high":208.73,"low":206.47,"close":208.5,"volume":1183000,"rsi_14":45.01,"sma_20":225.6,"sma_60":218.99,"sma_120":209.67},{"date":"2024-11-06","open":209.37,"high":209.6,"low":198.08,"close":204.77,"volume":3663300,"rsi_14":37.27,"sma_20":225.59,"sma_60":219.22,"sma_120":209.74},{"date":"2024-11-07","open":205.33,"high":206.47,"low":204.07,"close":205.58,"volume":1999500,"rsi_14":36.68,"sma_20":225.63,"sma_60":219.45,"sma_120":209.81},{"date":"2024-11-08","open":207.13,"high":210.65,"low":206.36,"close":208.93,"volume":1798000,"rsi_14":47.32,"sma_20":225.83,"sma_60":219.79,"sma_120":209.93},{"date":"2024-11-11","open":210.11,"high":211.03,"low":208.84,"close":209.18,"volume":1263800,"rsi_14":49.53,"sma_20":225.91,"sma_60":220.09,"sma_120":210.06},{"date":"2024-11-12","open":209.9,"high":211.06,"low":209.04,"close":209.53,"volume":1496400,"rsi_14":48.32,"sma_20":225.99,"sma_60":220.38,"sma_120":210.18},{"date":"2024-11-13","open":209.92,"high":211.63,"low":209.42,"close":211.23,"volume":1960000,"rsi_14":46.77,"sma_20":226.03,"sma_60":220.71,"sma_120":210.32},{"date":"2024-11-14","open":211.13,"high":211.95,"low":206.36,"close":206.86,"volume":1817000,"rsi_14":44.6,"sma_20":225.84,"sma_60":220.94,"sma_120":210.39},{"date":"2024-11-15","open":207.12,"high":209.87,"low":206.06,"close":208.58,"volume":2124400,"rsi_14":44.33,"sma_20":225.69,"sma_60":221.2,"sma_120":210.53},{"date":"2024-11-18","open":208.75,"high":211.34,"low":208.34,"close":210.69,"volume":1347200,"rsi_14":50.89,"sma_20":225.72,"sma_60":221.54,"sma_120":210.71},{"date":"2024-11-19","open":209.96,"high":213.63,"low":208.96,"close":212.63,"volume":1971900,"rsi_14":54.25,"sma_20":225.89,"sma_60":221.9,"sma_120":210.92},{"date":"2024-11-20","open":213.45,"high":213.49,"low":209.43,"close":211.1,"volume":2114000,"rsi_14":54.71,"sma_20":225.94,"sma_60":222.16,"sma_120":211.12},{"date":"2024-11-21","open":212.19,"high":212.19,"low":209.26,"close":209.76,"volume":1864200,"rsi_14":55.33,"sma_20":225.78,"sma_60":222.35,"sma_120":211.33},{"date":"2024-11-22","open":210.63,"high":212.89,"low":210.09,"close":212.06,"volume":3050400,"rsi_14":60.05,"sma_20":225.92,"sma_60":222.6,"sma_120":211.54},{"date":"2024-11-25","open":212.93,"high":212.93,"low":210.18,"close":212.37,"volume":3149000,"rsi_14":57.5,"sma_20":225.99,"sma_60":222.82,"sma_120":211.78},{"date":"2024-11-26","open":212.74,"high":217.74,"low":212.1,"close":217.01,"volume":2752800,"rsi_14":72.9,"sma_20":226.35,"sma_60":223.19,"sma_120":212.06},{"date":"2024-11-27","open":217.74,"high":220.47,"low":216.86,"close":219.74,"volume":2129100,"rsi_14":74.72,"sma_20":226.85,"sma_60":223.54,"sma_120":212.37},{"date":"2024-11-29","open":219.86,"high":221.25,"low":218.41,"close":220.36,"volume":1161300,"rsi_14":72.05,"sma_20":227.49,"sma_60":223.85,"sma_120":212.7},{"date":"2024-12-02","open":220.53,"high":221.08,"low":217.45,"close":218.14,"volume":2683700,"rsi_14":66.08,"sma_20":228.09,"sma_60":224.1,"sma_120":213.01},{"date":"2024-12-03","open":219.34,"high":223.6,"low":218.73,"close":222.88,"volume":3600900,"rsi_14":70.69,"sma_20":228.97,"sma_60":224.47,"sma_120":213.38},{"date":"2024-12-04","open":222.62,"high":225.49,"low":221.24,"close":224.98,"volume":5096000,"rsi_14":71.06,"sma_20":229.86,"sma_60":224.88,"sma_120":213.78},{"date":"2024-12-05","open":227.47,"high":230.56,"low":223.66,"close":227.78,"volume":3253000,"rsi_14":83.65,"sma_20":231.1,"sma_60":225.34,"sma_120":214.19},{"date":"2024-12-06","open":226.65,"high":226.98,"low":221.55,"close":221.63,"volume":3162400,"rsi_14":68.38,"sma_20":231.97,"sma_60":225.71,"sma_120":214.54},{"date":"2024-12-09","open":222.39,"high":223.28,"low":218.53,"close":220.23,"volume":2125300,"rsi_14":61.82,"sma_20":232.52,"sma_60":226.04,"sma_120":214.88},{"date":"2024-12-10","open":219.56,"high":223.51,"low":218.57,"close":222.53,"volume":2164600,"rsi_14":62.18,"sma_20":233.19,"sma_60":226.38,"sma_120":215.22},{"date":"2024-12-11","open":221.57,"high":222.53,"low":217.85,"close":217.98,"volume":3689300,"rsi_14":57.44,"sma_20":233.58,"sma_60":226.65,"sma_120":215.55},{"date":"2024-12-12","open":219.29,"high":220.3,"low":218.0,"close":219.51,"volume":1695600,"rsi_14":61.03,"sma_20":233.98,"sma_60":226.98,"sma_120":215.89},{"date":"2024-12-13","open":218.88,"high":220.95,"low":217.77,"close":220.67,"volume":1810600,"rsi_14":59.86,"sma_20":234.66,"sma_60":227.35,"sma_120":216.25},{"date":"2024-12-16","open":221.28,"high":221.98,"low":218.88,"close":219.48,"volume":1841000,"rsi_14":57.75,"sma_20":235.2,"sma_60":227.73,"sma_120":216.59},{"date":"2024-12-17","open":219.63,"high":220.21,"low":217.75,"close":219.55,"volume":1612900,"rsi_14":52.14,"sma_20":235.62,"sma_60":228.07,"sma_120":216.93},{"date":"2024-12-18","open":218.74,"high":223.08,"low":218.63,"close":220.56,"volume":2864900,"rsi_14":49.65,"sma_20":235.99,"sma_60":228.38,"sma_120":217.26},{"date":"2024-12-19","open":220.33,"high":223.48,"low":220.11,"close":220.32,"volume":2854300,"rsi_14":48.32,"sma_20":236.43,"sma_60":228.7,"sma_120":217.61},{"date":"2024-12-20","open":220.49,"high":223.57,"low":219.19,"close":221.91,"volume":3172400,"rsi_14":54.25,"sma_20":237.03,"sma_60":229.04,"sma_120":217.95},{"date":"2024-12-23","open":221.42,"high":221.96,"low":219.38,"close":221.43,"volume":1620100,"rsi_14":45.43,"sma_20":237.48,"sma_60":229.37,"sma_120":218.3},{"date":"2024-12-24","open":221.48,"high":222.87,"low":221.44,"close":222.79,"volume":478400,"rsi_14":43.9,"sma_20":237.98,"sma_60":229.68,"sma_120":218.66},{"date":"2024-12-26","open":221.86,"high":222.94,"low":221.64,"close":222.54,"volume":1174700,"rsi_14":37.0,"sma_20":238.22,"sma_60":229.91,"sma_120":219.03},{"date":"2024-12-27","open":220.92,"high":223.87,"low":220.92,"close":222.63,"volume":1384000,"rsi_14":38.36,"sma_20":238.03,"sma_60":230.08,"sma_120":219.35},{"date":"2024-12-30","open":221.93,"high":222.64,"low":220.43,"close":220.75,"volume":1224500,"rsi_14":39.44,"sma_20":237.71,"sma_60":230.2,"sma_120":219.67},{"date":"2024-12-31","open":221.89,"high":222.31,"low":220.84,"close":221.42,"volume":1041900,"rsi_14":34.74,"sma_20":237.54,"sma_60":230.33,"sma_120":219.97},{"date":"2025-01-02","open":221.67,"high":223.24,"low":221.02,"close":221.89,"volume":2246600,"rsi_14":45.71,"sma_20":237.14,"sma_60":230.51,"sma_120":220.3},{"date":"2025-01-03","open":220.86,"high":221.93,"low":219.76,"close":221.68,"volume":1597900,"rsi_14":39.84,"sma_20":236.61,"sma_60":230.69,"sma_120":220.6},{"date":"2025-01-06","open":218.67,"high":220.26,"low":214.94,"close":215.31,"volume":2297600,"rsi_14":24.63,"sma_20":235.6,"sma_60":230.76,"sma_120":220.83},{"date":"2025-01-07","open":216.12,"high":217.43,"low":214.16,"close":216.44,"volume":2121000,"rsi_14":30.05,"sma_20":234.98,"sma_60":230.86,"sma_120":221.05},{"date":"2025-01-08","open":217.02,"high":218.73,"low":215.75,"close":218.63,"volume":2002500,"rsi_14":36.37,"sma_20":234.61,"sma_60":230.99,"sma_120":221.29},{"date":"2025-01-10","open":218.27,"high":219.19,"low":216.36,"close":218.53,"volume":2739700,"rsi_14":33.28,"sma_20":234.11,"sma_60":231.07,"sma_120":221.53},{"date":"2025-01-13","open":218.1,"high":219.82,"low":217.63,"close":218.77,"volume":1650000,"rsi_14":34.35,"sma_20":233.87,"sma_60":231.15,"sma_120":221.78},{"date":"2025-01-14","open":217.81,"high":221.14,"low":217.72,"close":220.94,"volume":1427800,"rsi_14":35.9,"sma_20":233.66,"sma_60":231.22,"sma_120":222.06},{"date":"2025-01-15","open":221.36,"high":222.19,"low":214.97,"close":217.27,"volume":2703600,"rsi_14":31.55,"sma_20":233.2,"sma_60":231.23,"sma_120":222.32},{"date":"2025-01-16","open":217.61,"high":221.65,"low":217.28,"close":221.5,"volume":1572600,"rsi_14":38.23,"sma_20":233.01,"sma_60":231.3,"sma_120":222.59},{"date":"2025-01-17","open":222.42,"high":224.78,"low":221.3,"close":221.88,"volume":1908700,"rsi_14":39.37,"sma_20":232.85,"sma_60":231.4,"sma_120":222.86},{"date":"2025-01-21","open":222.05,"high":223.37,"low":219.47,"close":221.44,"volume":2041400,"rsi_14":47.53,"sma_20":232.61,"sma_60":231.5,"sma_120":223.14},{"date":"2025-01-22","open":221.28,"high":221.9,"low":220.06,"close":221.71,"volume":1684700,"rsi_14":52.12,"sma_20":232.39,"sma_60":231.59,"sma_120":223.43},{"date":"2025-01-23","open":221.71,"high":223.48,"low":220.21,"close":222.52,"volume":2396800,"rsi_14":52.42,"sma_20":232.14,"sma_60":231.65,"sma_120":223.76},{"date":"2025-01-24","open":222.94,"high":225.18,"low":222.61,"close":223.76,"volume":1644600,"rsi_14":53.99,"sma_20":231.97,"sma_60":231.79,"sma_120":224.08},{"date":"2025-01-27","open":224.88,"high":226.82,"low":223.62,"close":225.92,"volume":1941000,"rsi_14":58.36,"sma_20":231.84,"sma_60":231.94,"sma_120":224.39},{"date":"2025-01-28","open":224.5,"high":225.46,"low":222.77,"close":223.48,"volume":1468900,"rsi_14":69.04,"sma_20":231.6,"sma_60":232.06,"sma_120":224.7},{"date":"2025-01-29","open":222.34,"high":223.33,"low":221.51,"close":221.68,"volume":1640400,"rsi_14":61.83,"sma_20":231.55,"sma_60":232.15,"sma_120":224.95},{"date":"2025-01-30","open":222.86,"high":228.21,"low":222.27,"close":224.94,"volume":1586500,"rsi_14":63.6,"sma_20":231.77,"sma_60":232.32,"sma_120":225.21},{"date":"2025-01-31","open":224.33,"high":226.05,"low":222.78,"close":225.51,"volume":1981700,"rsi_14":64.73,"sma_20":231.99,"sma_60":232.54,"sma_120":225.47},{"date":"2025-02-03","open":228.64,"high":230.32,"low":227.05,"close":229.45,"volume":2536700,"rsi_14":69.5,"sma_20":232.38,"sma_60":232.83,"sma_120":225.75},{"date":"2025-02-04","open":228.92,"high":231.55,"low":227.04,"close":231.24,"volume":2055800,"rsi_14":69.07,"sma_20":232.89,"sma_60":233.12,"sma_120":226.05},{"date":"2025-02-05","open":232.0,"high":232.0,"low":229.84,"close":230.39,"volume":1421600,"rsi_14":77.13,"sma_20":233.68,"sma_60":233.46,"sma_120":226.34},{"date":"2025-02-06","open":231.69,"high":233.56,"low":230.93,"close":233.03,"volume":1446600,"rsi_14":75.53,"sma_20":234.55,"sma_60":233.83,"sma_120":226.64},{"date":"2025-02-07","open":232.92,"high":235.25,"low":232.33,"close":233.43,"volume":1096100,"rsi_14":75.55,"sma_20":235.32,"sma_60":234.15,"sma_120":226.97},{"date":"2025-02-10","open":233.0,"high":233.82,"low":229.93,"close":230.55,"volume":1717200,"rsi_14":68.19,"sma_20":235.95,"sma_60":234.42,"sma_120":227.26},{"date":"2025-02-11","open":230.3,"high":231.31,"low":228.54,"close":230.49,"volume":1359000,"rsi_14":67.66,"sma_20":236.57,"sma_60":234.67,"sma_120":227.53},{"date":"2025-02-12","open":234.42,"high":241.73,"low":233.82,"close":237.37,"volume":2575000,"rsi_14":74.01,"sma_20":237.43,"sma_60":235.02,"sma_120":227.86},{"date":"2025-02-13","open":238.78,"high":239.99,"low":237.15,"close":238.47,"volume":1683200,"rsi_14":73.89,"sma_20":238.54,"sma_60":235.47,"sma_120":228.2},{"date":"2025-02-14","open":237.15,"high":238.66,"low":233.79,"close":234.05,"volume":1444300,"rsi_14":62.31,"sma_20":239.2,"sma_60":235.8,"sma_120":228.5},{"date":"2025-02-18","open":234.38,"high":236.54,"low":233.05,"close":236.31,"volume":1316700,"rsi_14":69.53,"sma_20":239.96,"sma_60":236.14,"sma_120":228.84},{"date":"2025-02-19","open":236.57,"high":239.62,"low":235.89,"close":239.08,"volume":1171300,"rsi_14":75.73,"sma_20":240.88,"sma_60":236.49,"sma_120":229.2},{"date":"2025-02-20","open":238.01,"high":238.11,"low":235.21,"close":236.76,"volume":1248700,"rsi_14":67.98,"sma_20":241.67,"sma_60":236.83,"sma_120":229.49},{"date":"2025-02-21","open":236.76,"high":237.63,"low":235.42,"close":237.29,"volume":1769900,"rsi_14":67.93,"sma_20":242.45,"sma_60":237.2,"sma_120":229.78},{"date":"2025-02-24","open":238.22,"high":238.72,"low":235.93,"close":236.22,"volume":1205400,"rsi_14":61.3,"sma_20":243.1,"sma_60":237.52,"sma_120":230.06},{"date":"2025-02-25","open":237.28,"high":240.08,"low":236.21,"close":239.14,"volume":2131700,"rsi_14":62.71,"sma_20":243.79,"sma_60":237.87,"sma_120":230.35},{"date":"2025-02-26","open":239.14,"high":239.24,"low":235.73,"close":236.45,"volume":1941600,"rsi_14":59.19,"sma_20":244.47,"sma_60":238.1,"sma_120":230.64},{"date":"2025-02-27","open":236.57,"high":240.17,"low":235.58,"close":238.22,"volume":1461100,"rsi_14":58.09,"sma_20":245.34,"sma_60":238.31,"sma_120":230.93},{"date":"2025-02-28","open":239.89,"high":242.56,"low":238.04,"close":241.96,"volume":2157200,"rsi_14":62.04,"sma_20":246.23,"sma_60":238.57,"sma_120":231.21},{"date":"2025-03-03","open":242.08,"high":245.78,"low":241.97,"close":244.92,"volume":2640300,"rsi_14":70.24,"sma_20":247.25,"sma_60":238.93,"sma_120":231.52},{"date":"2025-03-04","open":245.95,"high":246.73,"low":239.63,"close":240.25,"volume":2301200,"rsi_14":62.17,"sma_20":247.82,"sma_60":239.11,"sma_120":231.79},{"date":"2025-03-05","open":240.25,"high":245.14,"low":240.16,"close":242.63,"volume":2364000,"rsi_14":57.39,"sma_20":248.41,"sma_60":239.3,"sma_120":232.09},{"date":"2025-03-06","open":241.92,"high":242.5,"low":237.9,"close":242.21,"volume":2247900,"rsi_14":55.36,"sma_20":249.03,"sma_60":239.44,"sma_120":232.39},{"date":"2025-03-07","open":242.2,"high":245.77,"low":240.03,"close":243.92,"volume":2698400,"rsi_14":63.97,"sma_20":249.54,"sma_60":239.69,"sma_120":232.7},{"date":"2025-03-10","open":244.16,"high":251.53,"low":243.66,"close":251.31,"volume":4407300,"rsi_14":69.05,"sma_20":250.42,"sma_60":240.12,"sma_120":233.08},{"date":"2025-03-11","open":251.62,"high":252.62,"low":246.48,"close":249.53,"volume":4312300,"rsi_14":63.15,"sma_20":251.35,"sma_60":240.47,"sma_120":233.43},{"date":"2025-03-12","open":247.62,"high":248.06,"low":240.98,"close":245.98,"volume":4086000,"rsi_14":61.02,"sma_20":252.1,"sma_60":240.84,"sma_120":233.75},{"date":"2025-03-13","open":245.54,"high":250.16,"low":244.29,"close":248.97,"volume":3286100,"rsi_14":63.49,"sma_20":252.64,"sma_60":241.24,"sma_120":234.11},{"date":"2025-03-14","open":248.84,"high":249.14,"low":245.44,"close":247.86,"volume":1935700,"rsi_14":63.42,"sma_20":253.07,"sma_60":241.6,"sma_120":234.48},{"date":"2025-03-17","open":250.17,"high":253.35,"low":247.82,"close":252.55,"volume":2453600,"rsi_14":65.0,"sma_20":253.97,"sma_60":242.06,"sma_120":234.9},{"date":"2025-03-18","open":252.68,"high":255.48,"low":251.96,"close":255.34,"volume":2770500,"rsi_14":71.7,"sma_20":254.9,"sma_60":242.57,"sma_120":235.32},{"date":"2025-03-19","open":253.97,"high":256.7,"low":252.97,"close":254.36,"volume":2878100,"rsi_14":68.69,"sma_20":255.64,"sma_60":243.04,"sma_120":235.71},{"date":"2025-03-20","open":253.91,"high":256.39,"low":253.39,"close":255.39,"volume":1990500,"rsi_14":66.4,"sma_20":256.55,"sma_60":243.54,"sma_120":236.12},{"date":"2025-03-21","open":255.33,"high":256.58,"low":252.02,"close":252.33,"volume":7238600,"rsi_14":58.29,"sma_20":257.28,"sma_60":243.95,"sma_120":236.5},{"date":"2025-03-24","open":252.22,"high":252.76,"low":249.9,"close":251.94,"volume":2131600,"rsi_14":65.87,"sma_20":258.03,"sma_60":244.37,"sma_120":236.87},{"date":"2025-03-25","open":250.96,"high":252.41,"low":249.02,"close":251.1,"volume":2584300,"rsi_14":61.52,"sma_20":258.6,"sma_60":244.74,"sma_120":237.21},{"date":"2025-03-26","open":251.62,"high":252.34,"low":250.09,"close":251.73,"volume":1909800,"rsi_14":63.1,"sma_20":259.33,"sma_60":245.14,"sma_120":237.52},{"date":"2025-03-27","open":252.26,"high":253.25,"low":250.63,"close":250.9,"volume":1892900,"rsi_14":60.88,"sma_20":259.93,"sma_60":245.61,"sma_120":237.84},{"date":"2025-03-28","open":251.58,"high":252.79,"low":250.8,"close":251.25,"volume":1736100,"rsi_14":49.89,"sma_20":260.36,"sma_60":246.12,"sma_120":238.16},{"date":"2025-03-31","open":251.72,"high":254.66,"low":250.79,"close":254.19,"volume":2414800,"rsi_14":58.89,"sma_20":260.78,"sma_60":246.67,"sma_120":238.5},{"date":"2025-04-01","open":252.95,"high":253.59,"low":251.02,"close":251.27,"volume":1972700,"rsi_14":60.34,"sma_20":261.29,"sma_60":247.16,"sma_120":238.84},{"date":"2025-04-02","open":252.62,"high":254.45,"low":250.15,"close":251.56,"volume":2064900,"rsi_14":55.66,"sma_20":261.69,"sma_60":247.66,"sma_120":239.18},{"date":"2025-04-03","open":253.72,"high":259.87,"low":252.46,"close":257.13,"volume":4242900,"rsi_14":66.97,"sma_20":262.41,"sma_60":248.37,"sma_120":239.57},{"date":"2025-04-04","open":258.18,"high":261.98,"low":243.56,"close":243.81,"volume":5818900,"rsi_14":37.85,"sma_20":262.4,"sma_60":248.83,"sma_120":239.85},{"date":"2025-04-07","open":243.7,"high":248.57,"low":239.7,"close":241.81,"volume":5472700,"rsi_14":30.76,"sma_20":261.91,"sma_60":249.22,"sma_120":240.1},{"date":"2025-04-08","open":245.81,"high":248.02,"low":241.46,"close":244.36,"volume":5514500,"rsi_14":36.38,"sma_20":261.64,"sma_60":249.65,"sma_120":240.36},{"date":"2025-04-09","open":242.21,"high":248.53,"low":238.13,"close":243.5,"volume":6336300,"rsi_14":33.74,"sma_20":261.51,"sma_60":250.06,"sma_120":240.6},{"date":"2025-04-10","open":245.88,"high":249.72,"low":242.29,"close":247.58,"volume":3013900,"rsi_14":43.68,"sma_20":261.44,"sma_60":250.5,"sma_120":240.86},{"date":"2025-04-11","open":248.21,"high":253.39,"low":248.06,"close":250.6,"volume":2757000,"rsi_14":48.33,"sma_20":261.58,"sma_60":251.06,"sma_120":241.15},{"date":"2025-04-14","open":249.72,"high":254.15,"low":246.83,"close":252.66,"volume":2373700,"rsi_14":51.88,"sma_20":261.58,"sma_60":251.59,"sma_120":241.44},{"date":"2025-04-15","open":253.07,"high":254.4,"low":251.19,"close":251.87,"volume":1567600,"rsi_14":50.17,"sma_20":261.4,"sma_60":252.09,"sma_120":241.74},{"date":"2025-04-16","open":252.0,"high":253.86,"low":249.8,"close":250.45,"volume":2380200,"rsi_14":49.48,"sma_20":261.2,"sma_60":252.57,"sma_120":242.04},{"date":"2025-04-17","open":251.49,"high":254.11,"low":250.5,"close":251.55,"volume":1796800,"rsi_14":50.35,"sma_20":261.0,"sma_60":253.07,"sma_120":242.33},{"date":"2025-04-21","open":252.27,"high":253.32,"low":247.1,"close":249.44,"volume":2493800,"rsi_14":44.35,"sma_20":260.85,"sma_60":253.52,"sma_120":242.59},{"date":"2025-04-22","open":250.94,"high":254.78,"low":249.87,"close":254.45,"volume":2744000,"rsi_14":53.6,"sma_20":260.98,"sma_60":254.04,"sma_120":242.91},{"date":"2025-04-23","open":245.91,"high":251.05,"low":241.36,"close":250.54,"volume":3475900,"rsi_14":48.94,"sma_20":260.95,"sma_60":254.45,"sma_120":243.19},{"date":"2025-04-24","open":250.54,"high":255.2,"low":247.81,"close":252.26,"volume":2632100,"rsi_14":44.45,"sma_20":260.98,"sma_60":254.93,"sma_120":243.49},{"date":"2025-04-25","open":252.02,"high":255.31,"low":250.37,"close":255.16,"volume":1709100,"rsi_14":66.92,"sma_20":261.2,"sma_60":255.49,"sma_120":243.82},{"date":"2025-04-28","open":255.67,"high":257.67,"low":254.63,"close":256.71,"volume":1778500,"rsi_14":72.53,"sma_20":261.48,"sma_60":256.02,"sma_120":244.17},{"date":"2025-04-29","open":257.02,"high":261.47,"low":256.2,"close":260.97,"volume":1770600,"rsi_14":73.88,"sma_20":261.84,"sma_60":256.62,"sma_120":244.58},{"date":"2025-04-30","open":260.6,"high":266.51,"low":258.93,"close":265.49,"volume":2122400,"rsi_14":78.61,"sma_20":262.58,"sma_60":257.23,"sma_120":245.03},{"date":"2025-05-01","open":263.75,"high":266.71,"low":262.45,"close":265.52,"volume":2048100,"rsi_14":76.09,"sma_20":263.31,"sma_60":257.81,"sma_120":245.46},{"date":"2025-05-02","open":266.61,"high":270.3,"low":266.13,"close":268.72,"volume":2245600,"rsi_14":76.21,"sma_20":263.91,"sma_60":258.45,"sma_120":245.96},{"date":"2025-05-05","open":268.15,"high":271.27,"low":266.98,"close":270.74,"volume":1510500,"rsi_14":76.19,"sma_20":265.32,"sma_60":259.09,"sma_120":246.46},{"date":"2025-05-06","open":270.25,"high":273.98,"low":269.24,"close":271.14,"volume":1888500,"rsi_14":78.22,"sma_20":266.85,"sma_60":259.72,"sma_120":246.94},{"date":"2025-05-07","open":270.6,"high":274.5,"low":270.07,"close":272.9,"volume":1411400,"rsi_14":82.55,"sma_20":268.34,"sma_60":260.44,"sma_120":247.43},{"date":"2025-05-08","open":271.83,"high":273.18,"low":269.88,"close":270.19,"volume":1620100,"rsi_14":75.82,"sma_20":269.73,"sma_60":261.11,"sma_120":247.89},{"date":"2025-05-09","open":270.62,"high":272.75,"low":270.16,"close":272.45,"volume":953400,"rsi_14":81.74,"sma_20":271.03,"sma_60":261.7,"sma_120":248.36},{"date":"2025-05-12","open":268.73,"high":269.1,"low":255.89,"close":259.15,"volume":4906400,"rsi_14":55.28,"sma_20":271.48,"sma_60":262.04,"sma_120":248.75},{"date":"2025-05-13","open":258.71,"high":261.01,"low":256.96,"close":257.11,"volume":3201100,"rsi_14":57.7,"sma_20":271.71,"sma_60":262.42,"sma_120":249.11},{"date":"2025-05-14","open":257.52,"high":258.01,"low":254.6,"close":255.14,"volume":2483100,"rsi_14":53.36,"sma_20":271.88,"sma_60":262.73,"sma_120":249.44},{"date":"2025-05-15","open":257.15,"high":262.77,"low":255.7,"close":262.54,"volume":2226200,"rsi_14":57.78,"sma_20":272.51,"sma_60":263.12,"sma_120":249.8},{"date":"2025-05-16","open":262.29,"high":264.99,"low":262.0,"close":264.73,"volume":1516000,"rsi_14":58.34,"sma_20":273.2,"sma_60":263.58,"sma_120":250.21},{"date":"2025-05-19","open":265.52,"high":268.16,"low":264.81,"close":266.31,"volume":1617800,"rsi_14":55.89,"sma_20":274.08,"sma_60":264.07,"sma_120":250.64},{"date":"2025-05-20","open":266.63,"high":266.77,"low":264.28,"close":266.25,"volume":1389200,"rsi_14":50.92,"sma_20":274.69,"sma_60":264.57,"sma_120":251.04},{"date":"2025-05-21","open":265.61,"high":270.39,"low":265.23,"close":269.95,"volume":2221600,"rsi_14":54.97,"sma_20":275.71,"sma_60":265.08,"sma_120":251.48},{"date":"2025-05-22","open":270.14,"high":272.16,"low":268.65,"close":270.2,"volume":1783300,"rsi_14":51.78,"sma_20":276.64,"sma_60":265.65,"sma_120":251.88},{"date":"2025-05-23","open":270.01,"high":273.91,"low":268.66,"close":272.19,"volume":2323500,"rsi_14":51.74,"sma_20":277.53,"sma_60":266.22,"sma_120":252.26},{"date":"2025-05-27","open":271.89,"high":272.99,"low":269.61,"close":272.46,"volume":1792900,"rsi_14":51.59,"sma_20":278.35,"sma_60":266.73,"sma_120":252.65},{"date":"2025-05-28","open":272.67,"high":275.04,"low":272.12,"close":274.02,"volume":2297700,"rsi_14":51.35,"sma_20":279.03,"sma_60":267.22,"sma_120":253.07},{"date":"2025-05-29","open":273.05,"high":275.09,"low":272.35,"close":273.91,"volume":1486200,"rsi_14":54.8,"sma_20":279.47,"sma_60":267.78,"sma_120":253.45},{"date":"2025-05-30","open":274.36,"high":277.96,"low":273.62,"close":276.91,"volume":4721400,"rsi_14":55.65,"sma_20":280.07,"sma_60":268.36,"sma_120":253.83},{"date":"2025-06-02","open":276.05,"high":278.62,"low":275.16,"close":278.55,"volume":2150100,"rsi_14":84.92,"sma_20":280.58,"sma_60":268.97,"sma_120":254.2},{"date":"2025-06-03","open":277.27,"high":277.46,"low":266.47,"close":270.5,"volume":2745700,"rsi_14":69.82,"sma_20":280.57,"sma_60":269.43,"sma_120":254.56},{"date":"2025-06-04","open":270.38,"high":270.38,"low":265.9,"close":266.25,"volume":1837000,"rsi_14":65.42,"sma_20":280.31,"sma_60":269.69,"sma_120":254.9},{"date":"2025-06-05","open":266.25,"high":266.49,"low":262.78,"close":263.4,"volume":1958100,"rsi_14":51.37,"sma_20":279.82,"sma_60":269.93,"sma_120":255.2},{"date":"2025-06-06","open":263.67,"high":264.18,"low":258.9,"close":262.77,"volume":1635900,"rsi_14":46.72,"sma_20":279.43,"sma_60":270.22,"sma_120":255.53},{"date":"2025-06-09","open":261.37,"high":261.64,"low":255.1,"close":258.3,"volume":3020200,"rsi_14":36.49,"sma_20":278.63,"sma_60":270.36,"sma_120":255.8},{"date":"2025-06-10","open":258.82,"high":258.98,"low":254.41,"close":256.14,"volume":2640300,"rsi_14":34.38,"sma_20":278.41,"sma_60":270.49,"sma_120":256.04},{"date":"2025-06-11","open":256.14,"high":259.62,"low":254.45,"close":259.55,"volume":2749000,"rsi_14":33.82,"sma_20":278.48,"sma_60":270.59,"sma_120":256.33},{"date":"2025-06-12","open":260.46,"high":261.88,"low":258.2,"close":260.81,"volume":2194200,"rsi_14":35.62,"sma_20":278.71,"sma_60":270.66,"sma_120":256.62},{"date":"2025-06-13","open":263.71,"high":263.71,"low":258.78,"close":259.41,"volume":1576400,"rsi_14":30.72,"sma_20":278.49,"sma_60":270.73,"sma_120":256.89},{"date":"2025-06-16","open":259.56,"high":260.79,"low":256.04,"close":257.49,"volume":3208600,"rsi_14":28.67,"sma_20":278.05,"sma_60":270.75,"sma_120":257.14},{"date":"2025-06-17","open":257.58,"high":260.39,"low":256.42,"close":259.6,"volume":1795500,"rsi_14":29.68,"sma_20":277.63,"sma_60":270.85,"sma_120":257.4},{"date":"2025-06-18","open":259.72,"high":262.09,"low":258.17,"close":261.91,"volume":2539500,"rsi_14":33.74,"sma_20":277.35,"sma_60":271.01,"sma_120":257.69},{"date":"2025-06-20","open":261.26,"high":264.01,"low":253.35,"close":263.73,"volume":10645700,"rsi_14":31.74,"sma_20":276.96,"sma_60":271.2,"sma_120":257.97},{"date":"2025-06-23","open":263.99,"high":265.5,"low":260.93,"close":262.45,"volume":2363200,"rsi_14":27.84,"sma_20":276.49,"sma_60":271.37,"sma_120":258.25},{"date":"2025-06-24","open":263.09,"high":263.34,"low":259.89,"close":261.22,"volume":2344500,"rsi_14":33.74,"sma_20":275.86,"sma_60":271.53,"sma_120":258.57},{"date":"2025-06-25","open":260.5,"high":263.3,"low":259.59,"close":262.81,"volume":1590000,"rsi_14":42.13,"sma_20":275.29,"sma_60":271.71,"sma_120":258.92},{"date":"2025-06-26","open":264.28,"high":264.28,"low":261.55,"close":262.61,"volume":2428700,"rsi_14":46.31,"sma_20":274.63,"sma_60":271.84,"sma_120":259.25},{"date":"2025-06-27","open":262.36,"high":264.63,"low":261.34,"close":264.47,"volume":2682100,"rsi_14":50.89,"sma_20":274.08,"sma_60":272.04,"sma_120":259.6},{"date":"2025-06-30","open":263.94,"high":265.58,"low":261.84,"close":265.3,"volume":2473000,"rsi_14":64.97,"sma_20":273.41,"sma_60":272.26,"sma_120":259.96},{"date":"2025-07-01","open":267.24,"high":267.24,"low":261.02,"close":265.11,"volume":2010200,"rsi_14":70.95,"sma_20":272.64,"sma_60":272.38,"sma_120":260.38},{"date":"2025-07-02","open":264.7,"high":266.19,"low":260.97,"close":265.49,"volume":2074800,"rsi_14":66.16,"sma_20":272.32,"sma_60":272.74,"sma_120":260.78},{"date":"2025-07-03","open":265.5,"high":266.54,"low":263.25,"close":266.34,"volume":1234000,"rsi_14":65.38,"sma_20":272.26,"sma_60":273.14,"sma_120":261.18},{"date":"2025-07-07","open":266.86,"high":271.99,"low":264.69,"close":271.97,"volume":2252300,"rsi_14":78.31,"sma_20":272.64,"sma_60":273.6,"sma_120":261.62},{"date":"2025-07-08","open":270.04,"high":271.37,"low":264.29,"close":265.31,"volume":3437300,"rsi_14":64.51,"sma_20":272.71,"sma_60":273.96,"sma_120":262.01},{"date":"2025-07-09","open":264.7,"high":265.42,"low":261.39,"close":265.32,"volume":2841500,"rsi_14":61.51,"sma_20":273.08,"sma_60":274.25,"sma_120":262.37},{"date":"2025-07-10","open":265.32,"high":267.49,"low":264.42,"close":264.88,"volume":1602100,"rsi_14":56.48,"sma_20":273.53,"sma_60":274.47,"sma_120":262.77},{"date":"2025-07-11","open":265.78,"high":266.61,"low":263.96,"close":264.78,"volume":1531600,"rsi_14":52.47,"sma_20":273.8,"sma_60":274.66,"sma_120":263.12},{"date":"2025-07-14","open":266.09,"high":267.91,"low":265.39,"close":266.68,"volume":1470400,"rsi_14":59.68,"sma_20":274.11,"sma_60":274.9,"sma_120":263.49},{"date":"2025-07-15","open":263.84,"high":265.16,"low":262.05,"close":264.7,"volume":1962000,"rsi_14":57.7,"sma_20":274.38,"sma_60":275.13,"sma_120":263.85},{"date":"2025-07-16","open":264.7,"high":268.88,"low":263.46,"close":267.14,"volume":2452200,"rsi_14":59.23,"sma_20":274.88,"sma_60":275.38,"sma_120":264.22},{"date":"2025-07-17","open":266.5,"high":269.26,"low":266.09,"close":267.42,"volume":2018900,"rsi_14":60.2,"sma_20":275.29,"sma_60":275.67,"sma_120":264.6},{"date":"2025-07-18","open":267.51,"high":268.03,"low":264.03,"close":264.41,"volume":2197300,"rsi_14":49.88,"sma_20":275.42,"sma_60":275.82,"sma_120":264.93},{"date":"2025-07-21","open":263.3,"high":266.62,"low":261.81,"close":264.7,"volume":1998800,"rsi_14":48.76,"sma_20":275.47,"sma_60":276.05,"sma_120":265.25},{"date":"2025-07-22","open":264.7,"high":265.36,"low":263.02,"close":264.36,"volume":2722700,"rsi_14":48.46,"sma_20":275.57,"sma_60":276.23,"sma_120":265.58},{"date":"2025-07-23","open":263.95,"high":269.89,"low":263.08,"close":266.13,"volume":2665600,"rsi_14":51.24,"sma_20":275.83,"sma_60":276.4,"sma_120":265.95},{"date":"2025-07-24","open":266.11,"high":268.56,"low":262.81,"close":266.8,"volume":2720700,"rsi_14":50.9,"sma_20":276.03,"sma_60":276.56,"sma_120":266.29},{"date":"2025-07-25","open":267.5,"high":271.25,"low":266.66,"close":269.08,"volume":1834700,"rsi_14":43.49,"sma_20":276.37,"sma_60":276.68,"sma_120":266.65},{"date":"2025-07-28","open":268.26,"high":269.21,"low":263.6,"close":263.85,"volume":2233400,"rsi_14":46.5,"sma_20":276.34,"sma_60":276.63,"sma_120":266.93},{"date":"2025-07-29","open":264.29,"high":267.67,"low":263.69,"close":264.25,"volume":2147200,"rsi_14":47.64,"sma_20":276.29,"sma_60":276.59,"sma_120":267.2},{"date":"2025-07-30","open":264.46,"high":267.81,"low":263.26,"close":267.27,"volume":1410900,"rsi_14":55.16,"sma_20":276.4,"sma_60":276.54,"sma_120":267.5},{"date":"2025-07-31","open":266.53,"high":270.26,"low":265.66,"close":267.79,"volume":1961500,"rsi_14":56.36,"sma_20":276.52,"sma_60":276.47,"sma_120":267.78},{"date":"2025-08-01","open":270.21,"high":271.43,"low":268.63,"close":270.18,"volume":3011100,"rsi_14":57.22,"sma_20":276.73,"sma_60":276.43,"sma_120":268.08},{"date":"2025-08-04","open":270.18,"high":276.44,"low":269.95,"close":276.28,"volume":1727100,"rsi_14":70.22,"sma_20":276.96,"sma_60":276.47,"sma_120":268.46},{"date":"2025-08-05","open":276.38,"high":276.75,"low":273.71,"close":273.88,"volume":1571800,"rsi_14":61.85,"sma_20":277.4,"sma_60":276.52,"sma_120":268.81},{"date":"2025-08-06","open":273.1,"high":273.28,"low":268.58,"close":270.74,"volume":1689100,"rsi_14":55.37,"sma_20":277.69,"sma_60":276.47,"sma_120":269.08},{"date":"2025-08-07","open":270.79,"high":272.86,"low":268.05,"close":270.36,"volume":1676000,"rsi_14":60.37,"sma_20":277.98,"sma_60":276.64,"sma_120":269.34},{"date":"2025-08-08","open":271.34,"high":273.58,"low":269.45,"close":271.57,"volume":1488500,"rsi_14":61.6,"sma_20":278.33,"sma_60":276.87,"sma_120":269.65},{"date":"2025-08-11","open":270.36,"high":277.41,"low":270.36,"close":274.98,"volume":1567500,"rsi_14":66.21,"sma_20":278.77,"sma_60":277.2,"sma_120":269.96},{"date":"2025-08-12","open":275.22,"high":275.28,"low":264.18,"close":265.48,"volume":2741100,"rsi_14":49.29,"sma_20":278.81,"sma_60":277.23,"sma_120":270.17},{"date":"2025-08-13","open":264.63,"high":265.38,"low":261.56,"close":263.6,"volume":2384100,"rsi_14":46.26,"sma_20":278.63,"sma_60":277.19,"sma_120":270.39},{"date":"2025-08-14","open":265.7,"high":266.83,"low":263.6,"close":264.35,"volume":1971000,"rsi_14":44.22,"sma_20":278.48,"sma_60":277.13,"sma_120":270.6},{"date":"2025-08-15","open":264.35,"high":266.1,"low":263.07,"close":263.6,"volume":2056500,"rsi_14":49.73,"sma_20":278.44,"sma_60":277.07,"sma_120":270.82},{"date":"2025-08-18","open":263.86,"high":265.6,"low":259.97,"close":260.22,"volume":2165000,"rsi_14":44.81,"sma_20":278.21,"sma_60":276.88,"sma_120":270.98},{"date":"2025-08-19","open":260.22,"high":262.47,"low":259.34,"close":261.26,"volume":1767400,"rsi_14":41.84,"sma_20":278.05,"sma_60":276.7,"sma_120":271.18},{"date":"2025-08-20","open":262.7,"high":265.19,"low":261.29,"close":264.26,"volume":1738700,"rsi_14":45.51,"sma_20":277.96,"sma_60":276.55,"sma_120":271.38},{"date":"2025-08-21","open":264.63,"high":265.22,"low":262.75,"close":263.02,"volume":1325700,"rsi_14":40.62,"sma_20":277.76,"sma_60":276.36,"sma_120":271.55},{"date":"2025-08-22","open":263.81,"high":264.59,"low":258.53,"close":259.36,"volume":1591600,"rsi_14":26.33,"sma_20":277.26,"sma_60":276.09,"sma_120":271.65},{"date":"2025-08-25","open":259.42,"high":261.42,"low":258.42,"close":261.16,"volume":1712600,"rsi_14":31.9,"sma_20":277.13,"sma_60":275.85,"sma_120":271.81},{"date":"2025-08-26","open":260.18,"high":262.93,"low":259.25,"close":261.37,"volume":3298700,"rsi_14":35.45,"sma_20":276.98,"sma_60":275.56,"sma_120":271.96},{"date":"2025-08-27","open":261.04,"high":261.81,"low":259.4,"close":259.94,"volume":1397200,"rsi_14":34.34,"sma_20":276.6,"sma_60":275.21,"sma_120":272.09},{"date":"2025-08-28","open":259.39,"high":260.12,"low":255.88,"close":256.71,"volume":1753300,"rsi_14":28.94,"sma_20":276.02,"sma_60":274.95,"sma_120":272.19},{"date":"2025-08-29","open":256.71,"high":257.2,"low":255.53,"close":256.46,"volume":1562700,"rsi_14":21.18,"sma_20":275.31,"sma_60":274.77,"sma_120":272.23},{"date":"2025-09-02","open":256.82,"high":257.96,"low":252.65,"close":255.4,"volume":2847300,"rsi_14":28.72,"sma_20":274.22,"sma_60":274.61,"sma_120":272.27},{"date":"2025-09-03","open":255.4,"high":259.6,"low":254.19,"close":259.2,"volume":2386500,"rsi_14":41.41,"sma_20":273.46,"sma_60":274.53,"sma_120":272.37},{"date":"2025-09-04","open":259.42,"high":261.36,"low":256.89,"close":257.35,"volume":1891400,"rsi_14":36.9,"sma_20":272.76,"sma_60":274.51,"sma_120":272.44},{"date":"2025-09-05","open":255.69,"high":256.01,"low":250.76,"close":252.07,"volume":1633900,"rsi_14":31.55,"sma_20":271.81,"sma_60":274.44,"sma_120":272.46},{"date":"2025-09-08","open":251.75,"high":252.77,"low":248.77,"close":252.68,"volume":1973600,"rsi_14":36.77,"sma_20":270.83,"sma_60":274.32,"sma_120":272.46},{"date":"2025-09-09","open":252.33,"high":254.49,"low":251.84,"close":252.87,"volume":1969100,"rsi_14":33.15,"sma_20":269.62,"sma_60":274.17,"sma_120":272.41},{"date":"2025-09-10","open":252.36,"high":252.71,"low":250.23,"close":251.31,"volume":1722300,"rsi_14":23.81,"sma_20":268.82,"sma_60":274.01,"sma_120":272.37},{"date":"2025-09-11","open":252.11,"high":253.95,"low":250.98,"close":253.7,"volume":1955300,"rsi_14":31.29,"sma_20":268.24,"sma_60":273.92,"sma_120":272.33},{"date":"2025-09-12","open":253.22,"high":254.9,"low":251.7,"close":253.62,"volume":1565500,"rsi_14":35.85,"sma_20":267.62,"sma_60":273.8,"sma_120":272.33},{"date":"2025-09-15","open":253.55,"high":255.68,"low":249.76,"close":250.26,"volume":1820400,"rsi_14":26.84,"sma_20":266.87,"sma_60":273.58,"sma_120":272.29},{"date":"2025-09-16","open":249.89,"high":253.74,"low":249.35,"close":251.23,"volume":1992700,"rsi_14":28.89,"sma_20":266.34,"sma_60":273.34,"sma_120":272.27},{"date":"2025-09-17","open":252.31,"high":254.32,"low":251.73,"close":253.72,"volume":1554000,"rsi_14":36.68,"sma_20":265.89,"sma_60":273.17,"sma_120":272.27},{"date":"2025-09-18","open":253.33,"high":254.38,"low":250.74,"close":251.97,"volume":1890200,"rsi_14":38.74,"sma_20":265.19,"sma_60":272.99,"sma_120":272.26},{"date":"2025-09-19","open":252.98,"high":254.62,"low":250.78,"close":252.87,"volume":3143900,"rsi_14":41.15,"sma_20":264.6,"sma_60":272.8,"sma_120":272.25},{"date":"2025-09-22","open":252.12,"high":255.12,"low":250.59,"close":252.44,"volume":1143000,"rsi_14":42.13,"sma_20":264.17,"sma_60":272.6,"sma_120":272.22},{"date":"2025-09-23","open":252.46,"high":253.93,"low":250.73,"close":253.29,"volume":1098700,"rsi_14":34.85,"sma_20":263.7,"sma_60":272.39,"sma_120":272.22},{"date":"2025-09-24","open":253.48,"high":256.07,"low":252.14,"close":255.68,"volume":1405200,"rsi_14":43.99,"sma_20":263.34,"sma_60":272.2,"sma_120":272.23},{"date":"2025-09-25","open":256.82,"high":262.24,"low":255.98,"close":259.84,"volume":2367100,"rsi_14":64.29,"sma_20":263.27,"sma_60":272.09,"sma_120":272.23},{"date":"2025-09-26","open":261.85,"high":262.37,"low":259.49,"close":261.34,"volume":1534800,"rsi_14":65.61,"sma_20":263.45,"sma_60":272.0,"sma_120":272.37},{"date":"2025-09-29","open":262.29,"high":263.39,"low":260.71,"close":263.23,"volume":1397500,"rsi_14":70.94,"sma_20":263.74,"sma_60":271.92,"sma_120":272.53},{"date":"2025-09-30","open":263.81,"high":265.1,"low":260.58,"close":261.25,"volume":2893700,"rsi_14":69.77,"sma_20":263.98,"sma_60":271.72,"sma_120":272.66},{"date":"2025-10-01","open":261.25,"high":261.57,"low":255.36,"close":257.04,"volume":2308900,"rsi_14":56.21,"sma_20":263.8,"sma_60":271.55,"sma_120":272.76},{"date":"2025-10-02","open":255.79,"high":257.23,"low":253.58,"close":256.65,"volume":1646200,"rsi_14":55.55,"sma_20":263.7,"sma_60":271.38,"sma_120":272.81},{"date":"2025-10-03","open":256.65,"high":257.59,"low":255.71,"close":255.91,"volume":1715100,"rsi_14":61.45,"sma_20":263.84,"sma_60":271.21,"sma_120":272.84},{"date":"2025-10-06","open":255.38,"high":255.48,"low":249.65,"close":253.38,"volume":2190600,"rsi_14":54.09,"sma_20":263.81,"sma_60":270.99,"sma_120":272.83},{"date":"2025-10-07","open":255.22,"high":255.99,"low":252.8,"close":254.88,"volume":1628600,"rsi_14":52.3,"sma_20":263.91,"sma_60":270.77,"sma_120":272.83},{"date":"2025-10-08","open":254.86,"high":258.39,"low":249.7,"close":256.17,"volume":2347500,"rsi_14":58.49,"sma_20":264.16,"sma_60":270.6,"sma_120":272.86},{"date":"2025-10-09","open":257.37,"high":259.99,"low":254.74,"close":259.94,"volume":2040900,"rsi_14":62.78,"sma_20":264.49,"sma_60":270.45,"sma_120":272.92},{"date":"2025-10-10","open":259.79,"high":264.93,"low":257.57,"close":262.47,"volume":2146000,"rsi_14":66.86,"sma_20":264.95,"sma_60":270.35,"sma_120":273.01},{"date":"2025-10-13","open":259.41,"high":262.82,"low":258.81,"close":262.3,"volume":1687800,"rsi_14":65.51,"sma_20":265.57,"sma_60":270.29,"sma_120":273.06},{"date":"2025-10-14","open":264.49,"high":266.26,"low":257.71,"close":258.34,"volume":1870300,"rsi_14":54.34,"sma_20":265.94,"sma_60":270.16,"sma_120":273.1},{"date":"2025-10-15","open":257.86,"high":261.77,"low":256.33,"close":259.28,"volume":1758400,"rsi_14":48.98,"sma_20":266.22,"sma_60":270.05,"sma_120":273.14},{"date":"2025-10-16","open":260.01,"high":260.63,"low":253.14,"close":253.82,"volume":1419100,"rsi_14":38.02,"sma_20":266.32,"sma_60":269.82,"sma_120":273.11},{"date":"2025-10-17","open":254.77,"high":259.74,"low":253.38,"close":259.07,"volume":1881200,"rsi_14":44.01,"sma_20":266.64,"sma_60":269.67,"sma_120":273.11},{"date":"2025-10-20","open":258.65,"high":259.39,"low":256.02,"close":258.76,"volume":1556800,"rsi_14":46.24,"sma_20":266.97,"sma_60":269.47,"sma_120":273.07},{"date":"2025-10-21","open":259.86,"high":260.93,"low":258.38,"close":259.72,"volume":1779600,"rsi_14":54.5,"sma_20":267.3,"sma_60":269.38,"sma_120":273.0},{"date":"2025-10-22","open":254.95,"high":264.29,"low":253.66,"close":258.95,"volume":2070000,"rsi_14":53.81,"sma_20":267.47,"sma_60":269.26,"sma_120":272.92},{"date":"2025-10-23","open":263.76,"high":263.76,"low":259.55,"close":260.0,"volume":1578500,"rsi_14":56.71,"sma_20":267.48,"sma_60":269.12,"sma_120":272.83},{"date":"2025-10-24","open":258.91,"high":261.45,"low":258.52,"close":260.62,"volume":1273700,"rsi_14":62.67,"sma_20":267.44,"sma_60":268.97,"sma_120":272.72},{"date":"2025-10-27","open":260.1,"high":263.1,"low":258.94,"close":262.12,"volume":1541100,"rsi_14":62.67,"sma_20":267.38,"sma_60":268.81,"sma_120":272.62},{"date":"2025-10-28","open":262.53,"high":264.34,"low":257.15,"close":257.52,"volume":1860300,"rsi_14":52.11,"sma_20":267.19,"sma_60":268.46,"sma_120":272.47},{"date":"2025-10-29","open":256.12,"high":256.12,"low":248.66,"close":252.87,"volume":2926000,"rsi_14":39.21,"sma_20":266.97,"sma_60":268.08,"sma_120":272.3},{"date":"2025-10-30","open":255.19,"high":257.05,"low":253.67,"close":254.19,"volume":1568700,"rsi_14":36.88,"sma_20":266.85,"sma_60":267.77,"sma_120":272.12},{"date":"2025-10-31","open":254.19,"high":257.67,"low":253.61,"close":256.7,"volume":1644400,"rsi_14":41.74,"sma_20":266.89,"sma_60":267.51,"sma_120":272.08},{"date":"2025-11-03","open":256.62,"high":257.2,"low":252.77,"close":255.42,"volume":1471800,"rsi_14":45.32,"sma_20":266.99,"sma_60":267.21,"sma_120":272.04},{"date":"2025-11-04","open":258.49,"high":259.59,"low":255.42,"close":258.99,"volume":1539200,"rsi_14":49.57,"sma_20":267.21,"sma_60":266.91,"sma_120":272.05},{"date":"2025-11-05","open":257.77,"high":262.13,"low":257.7,"close":259.13,"volume":2379800,"rsi_14":59.3,"sma_20":267.36,"sma_60":266.78,"sma_120":272.0},{"date":"2025-11-06","open":258.59,"high":263.19,"low":257.26,"close":262.44,"volume":1847400,"rsi_14":56.33,"sma_20":267.49,"sma_60":266.74,"sma_120":271.96},{"date":"2025-11-07","open":264.81,"high":269.79,"low":263.01,"close":267.35,"volume":2158600,"rsi_14":63.76,"sma_20":267.74,"sma_60":266.77,"sma_120":271.95},{"date":"2025-11-10","open":265.61,"high":268.32,"low":261.66,"close":268.1,"volume":1429100,"rsi_14":63.53,"sma_20":268.04,"sma_60":266.83,"sma_120":271.95},{"date":"2025-11-11","open":270.01,"high":270.93,"low":267.39,"close":269.61,"volume":1235700,"rsi_14":66.81,"sma_20":268.62,"sma_60":266.97,"sma_120":271.92},{"date":"2025-11-12","open":268.96,"high":272.11,"low":268.96,"close":270.33,"volume":1100200,"rsi_14":66.45,"sma_20":269.19,"sma_60":267.1,"sma_120":271.9},{"date":"2025-11-13","open":272.23,"high":278.22,"low":271.36,"close":274.16,"volume":2777700,"rsi_14":69.56,"sma_20":270.25,"sma_60":267.25,"sma_120":271.9},{"date":"2025-11-14","open":275.57,"high":276.39,"low":272.13,"close":275.61,"volume":3339700,"rsi_14":69.52,"sma_20":271.1,"sma_60":267.45,"sma_120":271.9},{"date":"2025-11-17","open":276.03,"high":276.85,"low":268.9,"close":269.89,"volume":2199500,"rsi_14":67.35,"sma_20":271.68,"sma_60":267.61,"sma_120":271.85},{"date":"2025-11-18","open":269.33,"high":273.0,"low":267.9,"close":270.04,"volume":1749700,"rsi_14":77.54,"sma_20":272.21,"sma_60":267.74,"sma_120":271.79},{"date":"2025-11-19","open":268.72,"high":270.69,"low":260.55,"close":263.47,"volume":3543200,"rsi_14":62.75,"sma_20":272.44,"sma_60":267.75,"sma_120":271.65},{"date":"2025-11-20","open":263.29,"high":267.04,"low":262.18,"close":266.11,"volume":2038000,"rsi_14":62.87,"sma_20":272.76,"sma_60":267.84,"sma_120":271.53},{"date":"2025-11-21","open":267.85,"high":268.34,"low":263.06,"close":264.05,"volume":2248500,"rsi_14":61.57,"sma_20":272.94,"sma_60":267.94,"sma_120":271.45},{"date":"2025-11-24","open":264.34,"high":266.99,"low":262.07,"close":266.56,"volume":3560900,"rsi_14":60.44,"sma_20":273.17,"sma_60":268.09,"sma_120":271.43},{"date":"2025-11-25","open":263.98,"high":268.45,"low":263.98,"close":267.81,"volume":1514500,"rsi_14":61.62,"sma_20":273.7,"sma_60":268.29,"sma_120":271.45},{"date":"2025-11-26","open":268.81,"high":272.64,"low":267.97,"close":271.57,"volume":1439700,"rsi_14":62.08,"sma_20":274.67,"sma_60":268.48,"sma_120":271.5},{"date":"2025-11-28","open":271.59,"high":273.69,"low":271.37,"close":272.15,"volume":884500,"rsi_14":57.16,"sma_20":275.59,"sma_60":268.71,"sma_120":271.61},{"date":"2025-12-01","open":272.45,"high":273.62,"low":268.93,"close":269.76,"volume":1701100,"rsi_14":52.35,"sma_20":276.27,"sma_60":269.0,"sma_120":271.72},{"date":"2025-12-02","open":269.66,"high":271.25,"low":265.89,"close":268.31,"volume":1871600,"rsi_14":48.14,"sma_20":276.94,"sma_60":269.25,"sma_120":271.78},{"date":"2025-12-03","open":266.91,"high":270.55,"low":264.08,"close":265.26,"volume":1847500,"rsi_14":43.22,"sma_20":277.26,"sma_60":269.46,"sma_120":271.81},{"date":"2025-12-04","open":266.84,"high":267.11,"low":262.63,"close":264.15,"volume":2413100,"rsi_14":35.56,"sma_20":277.52,"sma_60":269.68,"sma_120":271.84},{"date":"2025-12-05","open":264.3,"high":264.81,"low":261.16,"close":261.91,"volume":1968700,"rsi_14":30.68,"sma_20":277.49,"sma_60":269.82,"sma_120":271.87},{"date":"2025-12-08","open":261.55,"high":262.49,"low":259.61,"close":261.47,"volume":1565900,"rsi_14":36.05,"sma_20":277.19,"sma_60":269.96,"sma_120":271.88},{"date":"2025-12-09","open":261.87,"high":264.29,"low":259.92,"close":261.18,"volume":1255700,"rsi_14":35.4,"sma_20":276.83,"sma_60":270.15,"sma_120":271.86},{"date":"2025-12-10","open":260.32,"high":262.32,"low":256.47,"close":257.52,"volume":2242900,"rsi_14":39.14,"sma_20":276.21,"sma_60":270.25,"sma_120":271.8},{"date":"2025-12-11","open":258.49,"high":263.54,"low":258.4,"close":263.39,"volume":1784600,"rsi_14":45.57,"sma_20":275.85,"sma_60":270.42,"sma_120":271.8},{"date":"2025-12-12","open":264.2,"high":265.92,"low":263.42,"close":265.71,"volume":1444200,"rsi_14":50.75,"sma_20":275.35,"sma_60":270.64,"sma_120":271.81},{"date":"2025-12-15","open":265.14,"high":268.59,"low":261.15,"close":264.38,"volume":3094300,"rsi_14":44.07,"sma_20":274.7,"sma_60":270.81,"sma_120":271.81},{"date":"2025-12-16","open":264.06,"high":265.6,"low":261.88,"close":265.12,"volume":1839400,"rsi_14":43.04,"sma_20":274.4,"sma_60":271.01,"sma_120":271.81},{"date":"2025-12-17","open":265.51,"high":268.58,"low":264.34,"close":265.89,"volume":1409700,"rsi_14":36.22,"sma_20":274.12,"sma_60":271.21,"sma_120":271.8},{"date":"2025-12-18","open":265.15,"high":266.41,"low":257.8,"close":258.4,"volume":2110600,"rsi_14":26.61,"sma_20":273.8,"sma_60":271.24,"sma_120":271.72},{"date":"2025-12-19","open":257.75,"high":262.68,"low":257.57,"close":261.37,"volume":4349900,"rsi_14":35.26,"sma_20":273.49,"sma_60":271.24,"sma_120":271.67},{"date":"2025-12-22","open":260.8,"high":265.44,"low":260.27,"close":265.37,"volume":1240300,"rsi_14":44.07,"sma_20":273.49,"sma_60":271.29,"sma_120":271.64},{"date":"2025-12-23","open":264.72,"high":267.9,"low":263.24,"close":267.63,"volume":766100,"rsi_14":51.68,"sma_20":273.49,"sma_60":271.35,"sma_120":271.63},{"date":"2025-12-24","open":267.1,"high":269.06,"low":267.1,"close":268.45,"volume":580000,"rsi_14":54.55,"sma_20":273.46,"sma_60":271.45,"sma_120":271.58},{"date":"2025-12-26","open":268.63,"high":269.68,"low":268.09,"close":268.79,"volume":545900,"rsi_14":58.85,"sma_20":273.25,"sma_60":271.63,"sma_120":271.59},{"date":"2025-12-29","open":269.47,"high":270.56,"low":268.69,"close":270.44,"volume":951000,"rsi_14":61.65,"sma_20":273.1,"sma_60":271.85,"sma_120":271.62},{"date":"2025-12-30","open":270.24,"high":270.59,"low":267.78,"close":267.92,"volume":1345500,"rsi_14":57.79,"sma_20":272.94,"sma_60":272.03,"sma_120":271.62},{"date":"2025-12-31","open":267.79,"high":268.1,"low":265.06,"close":265.25,"volume":958700,"rsi_14":59.48,"sma_20":272.72,"sma_60":272.22,"sma_120":271.6},{"date":"2026-01-02","open":264.44,"high":264.72,"low":260.48,"close":261.95,"volume":1228500,"rsi_14":45.85,"sma_20":272.49,"sma_60":272.32,"sma_120":271.54},{"date":"2026-01-05","open":260.09,"high":267.6,"low":259.99,"close":267.17,"volume":1375600,"rsi_14":52.03,"sma_20":272.58,"sma_60":272.49,"sma_120":271.54},{"date":"2026-01-06","open":265.57,"high":267.11,"low":256.95,"close":261.43,"volume":2909600,"rsi_14":46.37,"sma_20":272.49,"sma_60":272.49,"sma_120":271.47},{"date":"2026-01-07","open":260.99,"high":264.47,"low":255.94,"close":259.19,"volume":2895200,"rsi_14":42.94,"sma_20":272.32,"sma_60":272.41,"sma_120":271.38},{"date":"2026-01-08","open":259.06,"high":262.03,"low":258.23,"close":258.99,"volume":1526800,"rsi_14":41.67,"sma_20":272.14,"sma_60":272.34,"sma_120":271.31},{"date":"2026-01-09","open":259.13,"high":259.69,"low":254.67,"close":254.92,"volume":1853400,"rsi_14":45.42,"sma_20":271.95,"sma_60":272.26,"sma_120":271.21},{"date":"2026-01-12","open":255.07,"high":260.31,"low":255.07,"close":257.38,"volume":3129700,"rsi_14":44.67,"sma_20":271.58,"sma_60":272.21,"sma_120":271.13},{"date":"2026-01-13","open":257.49,"high":261.04,"low":255.25,"close":260.75,"volume":3106800,"rsi_14":43.74,"sma_20":271.32,"sma_60":272.3,"sma_120":271.06},{"date":"2026-01-14","open":262.51,"high":267.46,"low":262.28,"close":267.34,"volume":1758900,"rsi_14":49.65,"sma_20":271.47,"sma_60":272.43,"sma_120":271.05},{"date":"2026-01-15","open":266.52,"high":268.52,"low":264.11,"close":264.77,"volume":1673700,"rsi_14":45.71,"sma_20":271.46,"sma_60":272.51,"sma_120":270.99},{"date":"2026-01-16","open":264.72,"high":272.16,"low":263.1,"close":271.49,"volume":2410060,"rsi_14":54.24,"sma_20":275.5,"sma_60":268.68,"sma_120":271.6},{"date":"2026-01-20","open":271.98,"high":275.08,"low":270.14,"close":271.88,"volume":2490200,"rsi_14":51.51,"sma_20":272.44,"sma_60":272.89,"sma_120":271.08},{"date":"2026-01-21","open":272.16,"high":273.29,"low":268.66,"close":271.07,"volume":2204900,"rsi_14":53.39,"sma_20":272.94,"sma_60":273.06,"sma_120":271.09},{"date":"2026-01-22","open":271.05,"high":274.65,"low":270.16,"close":273.32,"volume":1941500,"rsi_14":58.79,"sma_20":273.35,"sma_60":273.26,"sma_120":271.11},{"date":"2026-01-23","open":273.38,"high":275.6,"low":271.74,"close":274.63,"volume":1725900,"rsi_14":64.43,"sma_20":273.71,"sma_60":273.45,"sma_120":271.13},{"date":"2026-01-26","open":274.61,"high":277.73,"low":274.42,"close":275.9,"volume":1751400,"rsi_14":60.92,"sma_20":274.09,"sma_60":273.75,"sma_120":271.11},{"date":"2026-01-27","open":275.63,"high":276.73,"low":274.01,"close":276.32,"volume":1553500,"rsi_14":71.48,"sma_20":274.48,"sma_60":274.13,"sma_120":271.1},{"date":"2026-01-28","open":275.83,"high":278.54,"low":274.61,"close":277.85,"volume":1487000,"rsi_14":77.46,"sma_20":274.86,"sma_60":274.52,"sma_120":271.14},{"date":"2026-01-29","open":278.63,"high":283.39,"low":278.33,"close":281.52,"volume":1940300,"rsi_14":80.09,"sma_20":275.56,"sma_60":274.92,"sma_120":271.22},{"date":"2026-01-30","open":281.49,"high":282.35,"low":278.08,"close":280.77,"volume":1448300,"rsi_14":87.9,"sma_20":276.36,"sma_60":275.34,"sma_120":271.27},{"date":"2026-02-02","open":281.17,"high":285.36,"low":280.02,"close":282.43,"volume":2022600,"rsi_14":87.61,"sma_20":277.41,"sma_60":275.72,"sma_120":271.32},{"date":"2026-02-03","open":282.16,"high":287.67,"low":279.19,"close":284.67,"volume":3977000,"rsi_14":87.17,"sma_20":278.31,"sma_60":276.14,"sma_120":271.46},{"date":"2026-02-04","open":284.02,"high":288.25,"low":278.31,"close":286.17,"volume":3183300,"rsi_14":84.76,"sma_20":279.59,"sma_60":276.52,"sma_120":271.63},{"date":"2026-02-05","open":288.48,"high":293.53,"low":286.18,"close":288.85,"volume":2497200,"rsi_14":94.25,"sma_20":281.11,"sma_60":276.87,"sma_120":271.82},{"date":"2026-02-06","open":290.87,"high":294.11,"low":289.12,"close":293.6,"volume":2927100,"rsi_14":93.81,"sma_20":282.89,"sma_60":277.29,"sma_120":272.06},{"date":"2026-02-09","open":293.6,"high":299.01,"low":293.02,"close":298.43,"volume":2350616,"rsi_14":74.02,"sma_20":277.58,"sma_60":269.44,"sma_120":271.94},{"date":"2026-02-10","open":297.74,"high":300.47,"low":293.87,"close":297.96,"volume":2262406,"rsi_14":72.78,"sma_20":279.71,"sma_60":270.17,"sma_120":272.25},{"date":"2026-02-11","open":296.63,"high":299.33,"low":293.13,"close":293.81,"volume":2532805,"rsi_14":67.66,"sma_20":281.45,"sma_60":270.85,"sma_120":272.51},{"date":"2026-02-12","open":292.1,"high":298.58,"low":286.8,"close":292.99,"volume":2467152,"rsi_14":64.67,"sma_20":283.13,"sma_60":271.55,"sma_120":272.78},{"date":"2026-02-13","open":295.05,"high":296.66,"low":293.37,"close":294.38,"volume":2206228,"rsi_14":64.63,"sma_20":284.71,"sma_60":272.23,"sma_120":273.07},{"date":"2026-02-17","open":296.51,"high":299.3,"low":293.44,"close":294.53,"volume":2106819,"rsi_14":71.56,"sma_20":286.05,"sma_60":272.91,"sma_120":273.35},{"date":"2026-02-18","open":294.54,"high":296.2,"low":290.89,"close":293.87,"volume":2046300,"rsi_14":76.96,"sma_20":294.09,"sma_60":280.11,"sma_120":273.93},{"date":"2026-02-19","open":293.85,"high":295.37,"low":292.0,"close":295.2,"volume":1400700,"rsi_14":74.98,"sma_20":295.33,"sma_60":280.58,"sma_120":274.21},{"date":"2026-02-20","open":294.99,"high":299.48,"low":293.96,"close":299.26,"volume":2754365,"rsi_14":73.77,"sma_20":287.59,"sma_60":273.73,"sma_120":273.65},{"date":"2026-02-23","open":300.4,"high":305.18,"low":300.01,"close":305.0,"volume":3117800,"rsi_14":82.45,"sma_20":298.23,"sma_60":281.81,"sma_120":274.95},{"date":"2026-02-24","open":304.45,"high":310.09,"low":304.29,"close":309.88,"volume":2393977,"rsi_14":85.94,"sma_20":289.6,"sma_60":274.72,"sma_120":274.03},{"date":"2026-02-25","open":312.16,"high":313.32,"low":297.56,"close":298.55,"volume":3892628,"rsi_14":71.81,"sma_20":290.99,"sma_60":275.47,"sma_120":274.32},{"date":"2026-02-26","open":301.49,"high":307.71,"low":300.14,"close":307.38,"volume":2455794,"rsi_14":76.88,"sma_20":292.63,"sma_60":276.4,"sma_120":274.69},{"date":"2026-02-27","open":310.23,"high":312.58,"low":307.56,"close":310.34,"volume":2806024,"rsi_14":77.02,"sma_20":294.35,"sma_60":277.36,"sma_120":275.08},{"date":"2026-03-02","open":313.24,"high":318.39,"low":312.48,"close":317.1,"volume":2456721,"rsi_14":78.52,"sma_20":296.72,"sma_60":278.45,"sma_120":275.53},{"date":"2026-03-03","open":317.29,"high":319.72,"low":314.75,"close":315.81,"volume":2544810,"rsi_14":66.41,"sma_20":307.71,"sma_60":285.87,"sma_120":277.67},{"date":"2026-03-04","open":310.4,"high":312.91,"low":308.86,"close":310.82,"volume":2294414,"rsi_14":65.42,"sma_20":309.06,"sma_60":286.65,"sma_120":278.17},{"date":"2026-03-05","open":309.06,"high":311.41,"low":305.93,"close":307.73,"volume":2182367,"rsi_14":62.82,"sma_20":310.17,"sma_60":287.42,"sma_120":278.62},{"date":"2026-03-06","open":306.84,"high":311.11,"low":305.15,"close":308.01,"volume":1846343,"rsi_14":62.09,"sma_20":311.15,"sma_60":288.19,"sma_120":279.08},{"date":"2026-03-09","open":308.58,"high":311.66,"low":305.55,"close":309.94,"volume":3573180,"rsi_14":63.25,"sma_20":311.99,"sma_60":289.01,"sma_120":279.58},{"date":"2026-03-10","open":306.22,"high":308.63,"low":299.29,"close":304.79,"volume":2715015,"rsi_14":52.63,"sma_20":311.95,"sma_60":289.68,"sma_120":279.97},{"date":"2026-03-11","open":303.02,"high":304.11,"low":300.56,"close":301.8,"volume":2072129,"rsi_14":49.61,"sma_20":311.78,"sma_60":290.19,"sma_120":280.31},{"date":"2026-03-12","open":306.68,"high":310.93,"low":303.54,"close":309.62,"volume":2449260,"rsi_14":52.01,"sma_20":312.21,"sma_60":290.82,"sma_120":280.73},{"date":"2026-03-13","open":310.5,"high":312.8,"low":309.3,"close":309.83,"volume":2253394,"rsi_14":52.14,"sma_20":312.22,"sma_60":285.56,"sma_120":278.39},{"date":"2026-03-16","open":307.69,"high":312.71,"low":307.4,"close":312.24,"volume":1936884,"rsi_14":46.23,"sma_20":312.58,"sma_60":286.43,"sma_120":278.71},{"date":"2026-03-17","open":311.79,"high":315.15,"low":310.51,"close":311.75,"volume":1374764,"rsi_14":55.17,"sma_20":313.74,"sma_60":292.81,"sma_120":282.01},{"date":"2026-03-18","open":310.37,"high":312.58,"low":306.87,"close":307.34,"volume":1583342,"rsi_14":42.89,"sma_20":314.06,"sma_60":293.53,"sma_120":282.38},{"date":"2026-03-19","open":309.37,"high":311.61,"low":306.21,"close":309.14,"volume":2003681,"rsi_14":41.53,"sma_20":314.4,"sma_60":294.22,"sma_120":282.73},{"date":"2026-03-20","open":308.74,"high":310.29,"low":302.96,"close":305.77,"volume":3942833,"rsi_14":30.19,"sma_20":314.07,"sma_60":289.29,"sma_120":279.82},{"date":"2026-03-23","open":303.46,"high":306.42,"low":302.98,"close":305.01,"volume":1963608,"rsi_14":30.55,"sma_20":313.99,"sma_60":289.87,"sma_120":280.08},{"date":"2026-03-24","open":302.42,"high":305.79,"low":300.47,"close":301.15,"volume":1754836,"rsi_14":31.38,"sma_20":313.17,"sma_60":290.46,"sma_120":280.31},{"date":"2026-03-25","open":299.42,"high":300.73,"low":291.47,"close":292.44,"volume":2740163,"rsi_14":28.03,"sma_20":312.5,"sma_60":290.89,"sma_120":280.47},{"date":"2026-03-26","open":296.05,"high":299.33,"low":292.59,"close":296.08,"volume":2084236,"rsi_14":32.39,"sma_20":311.56,"sma_60":291.48,"sma_120":280.65},{"date":"2026-03-27","open":296.08,"high":297.6,"low":291.82,"close":292.3,"volume":1579941,"rsi_14":27.89,"sma_20":310.27,"sma_60":291.91,"sma_120":280.79},{"date":"2026-03-30","open":295.75,"high":296.91,"low":292.38,"close":296.08,"volume":1315257,"rsi_14":40.93,"sma_20":308.83,"sma_60":292.41,"sma_120":280.94},{"date":"2026-03-31","open":297.1,"high":298.48,"low":291.14,"close":293.86,"volume":2357365,"rsi_14":41.6,"sma_20":307.34,"sma_60":292.85,"sma_120":281.12},{"date":"2026-04-01","open":294.25,"high":295.7,"low":292.02,"close":295.44,"volume":1938916,"rsi_14":32.72,"sma_20":306.19,"sma_60":293.34,"sma_120":281.3},{"date":"2026-04-02","open":298.88,"high":304.35,"low":296.31,"close":303.57,"volume":1741616,"rsi_14":43.61,"sma_20":305.6,"sma_60":293.94,"sma_120":281.53},{"date":"2026-04-06","open":304.1,"high":308.66,"low":302.65,"close":307.01,"volume":1471702,"rsi_14":44.76,"sma_20":305.18,"sma_60":294.59,"sma_120":281.78},{"date":"2026-04-07","open":306.67,"high":311.1,"low":305.71,"close":309.01,"volume":1519284,"rsi_14":47.34,"sma_20":304.75,"sma_60":295.25,"sma_120":282.03},{"date":"2026-04-08","open":297.85,"high":303.32,"low":297.15,"close":301.28,"volume":3168262,"rsi_14":44.47,"sma_20":304.57,"sma_60":295.86,"sma_120":282.16},{"date":"2026-04-09","open":301.42,"high":302.15,"low":296.14,"close":297.42,"volume":4031679,"rsi_14":39.69,"sma_20":304.35,"sma_60":296.48,"sma_120":282.28},{"date":"2026-04-10","open":299.34,"high":299.34,"low":292.52,"close":293.81,"volume":3025685,"rsi_14":39.53,"sma_20":303.56,"sma_60":297.02,"sma_120":282.4},{"date":"2026-04-13","open":295.62,"high":299.22,"low":294.33,"close":299.07,"volume":1612003,"rsi_14":45.18,"sma_20":303.02,"sma_60":297.61,"sma_120":282.56},{"date":"2026-04-14","open":296.68,"high":298.44,"low":294.34,"close":295.53,"volume":2279966,"rsi_14":45.41,"sma_20":302.18,"sma_60":298.16,"sma_120":282.68},{"date":"2026-04-15","open":295.39,"high":297.37,"low":293.45,"close":295.4,"volume":1828723,"rsi_14":52.8,"sma_20":301.36,"sma_60":298.64,"sma_120":282.78},{"date":"2026-04-16","open":294.68,"high":296.74,"low":293.76,"close":294.72,"volume":1900776,"rsi_14":48.64,"sma_20":300.72,"sma_60":299.11,"sma_120":282.95},{"date":"2026-04-17","open":292.09,"high":292.59,"low":283.04,"close":286.2,"volume":3976195,"rsi_14":44.4,"sma_20":299.57,"sma_60":299.38,"sma_120":283.06},{"date":"2026-04-20","open":286.76,"high":288.52,"low":285.12,"close":286.0,"volume":2071097,"rsi_14":40.1,"sma_20":298.58,"sma_60":299.56,"sma_120":283.17},{"date":"2026-04-21","open":287.0,"high":287.54,"low":281.61,"close":282.96,"volume":2714477,"rsi_14":39.47,"sma_20":297.47,"sma_60":299.68,"sma_120":283.25},{"date":"2026-04-22","open":273.67,"high":285.52,"low":273.21,"close":284.27,"volume":3394164,"rsi_14":39.14,"sma_20":296.62,"sma_60":299.8,"sma_120":283.38},{"date":"2026-04-23","open":283.67,"high":285.15,"low":278.66,"close":284.03,"volume":2655162,"rsi_14":27.57,"sma_20":296.2,"sma_60":299.9,"sma_120":283.5},{"date":"2026-04-24","open":282.65,"high":284.91,"low":278.44,"close":283.62,"volume":2347568,"rsi_14":21.14,"sma_20":295.57,"sma_60":299.92,"sma_120":283.59},{"date":"2026-04-27","open":285.05,"high":285.05,"low":279.94,"close":280.52,"volume":2009750,"rsi_14":15.77,"sma_20":294.98,"sma_60":299.87,"sma_120":283.66},{"date":"2026-04-28","open":284.84,"high":285.55,"low":281.78,"close":283.09,"volume":1805416,"rsi_14":25.07,"sma_20":294.33,"sma_60":299.96,"sma_120":283.78},{"date":"2026-04-29","open":281.5,"high":286.3,"low":280.48,"close":285.82,"volume":1956641,"rsi_14":33.59,"sma_20":293.92,"sma_60":300.09,"sma_120":283.91},{"date":"2026-04-30","open":283.9,"high":287.31,"low":282.37,"close":286.37,"volume":2508737,"rsi_14":38.47,"sma_20":293.47,"sma_60":300.35,"sma_120":284.05},{"date":"2026-05-01","open":287.88,"high":289.64,"low":286.55,"close":288.08,"volume":2019685,"rsi_14":30.86,"sma_20":292.69,"sma_60":300.59,"sma_120":284.21},{"date":"2026-05-04","open":286.03,"high":290.86,"low":284.68,"close":288.82,"volume":1700841,"rsi_14":37.07,"sma_20":291.77,"sma_60":300.87,"sma_120":284.41},{"date":"2026-05-05","open":288.31,"high":289.03,"low":284.9,"close":285.37,"volume":1949241,"rsi_14":32.86,"sma_20":290.59,"sma_60":301.06,"sma_120":284.58},{"date":"2026-05-06","open":284.34,"high":287.43,"low":281.59,"close":286.88,"volume":2168925,"rsi_14":36.97,"sma_20":289.86,"sma_60":301.25,"sma_120":284.77},{"date":"2026-05-07","open":286.74,"high":286.92,"low":283.7,"close":285.4,"volume":2364014,"rsi_14":48.27,"sma_20":289.26,"sma_60":301.35,"sma_120":284.91},{"date":"2026-05-08","open":284.96,"high":285.5,"low":279.27,"close":279.83,"volume":2308703,"rsi_14":39.15,"sma_20":288.56,"sma_60":301.38,"sma_120":285.03},{"date":"2026-05-11","open":280.0,"high":282.77,"low":279.21,"close":281.15,"volume":2607822,"rsi_14":46.61,"sma_20":287.66,"sma_60":300.97,"sma_120":285.2},{"date":"2026-05-12","open":284.58,"high":286.02,"low":280.98,"close":284.31,"volume":3198651,"rsi_14":50.07,"sma_20":287.09,"sma_60":300.62,"sma_120":285.39},{"date":"2026-05-13","open":284.0,"high":296.28,"low":283.18,"close":295.63,"volume":3523648,"rsi_14":64.63,"sma_20":287.1,"sma_60":300.53,"sma_120":285.69},{"date":"2026-05-14","open":295.83,"high":297.35,"low":292.91,"close":296.2,"volume":1576894,"rsi_14":65.8,"sma_20":287.18,"sma_60":300.46,"sma_120":286.01},{"date":"2026-05-15","open":299.76,"high":303.18,"low":296.37,"close":297.35,"volume":2216538,"rsi_14":72.24,"sma_20":287.74,"sma_60":300.39,"sma_120":286.31},{"date":"2026-05-18","open":296.36,"high":303.92,"low":296.36,"close":303.58,"volume":1913076,"rsi_14":74.68,"sma_20":288.62,"sma_60":300.42,"sma_120":286.67},{"date":"2026-05-19","open":304.27,"high":306.45,"low":300.71,"close":300.84,"volume":2129664,"rsi_14":68.1,"sma_20":289.52,"sma_60":300.33,"sma_120":287.03},{"date":"2026-05-20","open":299.18,"high":300.38,"low":288.59,"close":288.65,"volume":2830185,"rsi_14":52.15,"sma_20":289.74,"sma_60":299.85,"sma_120":287.28},{"date":"2026-05-21","open":292.49,"high":293.31,"low":287.3,"close":287.83,"volume":2443721,"rsi_14":49.76,"sma_20":289.93,"sma_60":299.54,"sma_120":287.51},{"date":"2026-05-22","open":287.64,"high":291.6,"low":287.64,"close":289.76,"volume":1437501,"rsi_14":50.87,"sma_20":290.24,"sma_60":299.12,"sma_120":287.76},{"date":"2026-05-26","open":288.54,"high":289.39,"low":279.24,"close":281.11,"volume":2340075,"rsi_14":46.37,"sma_20":290.27,"sma_60":298.51,"sma_120":287.94},{"date":"2026-05-27","open":279.5,"high":280.33,"low":275.61,"close":277.69,"volume":2863071,"rsi_14":42.41,"sma_20":290.0,"sma_60":297.72,"sma_120":288.09},{"date":"2026-05-28","open":278.22,"high":278.98,"low":275.71,"close":276.02,"volume":2146330,"rsi_14":42.28,"sma_20":289.51,"sma_60":296.92,"sma_120":288.22},{"date":"2026-05-29","open":275.65,"high":278.41,"low":270.9,"close":272.16,"volume":6459940,"rsi_14":43.5,"sma_20":288.79,"sma_60":296.15,"sma_120":288.29},{"date":"2026-06-01","open":270.77,"high":272.8,"low":255.92,"close":256.46,"volume":6266198,"rsi_14":33.18,"sma_20":287.2,"sma_60":295.16,"sma_120":288.2},{"date":"2026-06-02","open":257.19,"high":259.1,"low":243.32,"close":249.26,"volume":8507153,"rsi_14":27.38,"sma_20":285.22,"sma_60":294.06,"sma_120":288.04},{"date":"2026-06-03","open":252.95,"high":256.2,"low":250.01,"close":251.36,"volume":5097503,"rsi_14":17.56,"sma_20":283.51,"sma_60":292.95,"sma_120":287.87},{"date":"2026-06-04","open":254.94,"high":257.73,"low":253.04,"close":254.77,"volume":3688580,"rsi_14":20.85,"sma_20":281.89,"sma_60":292.11,"sma_120":287.75},{"date":"2026-06-05","open":256.18,"high":258.14,"low":254.14,"close":256.1,"volume":3516199,"rsi_14":21.05,"sma_20":280.42,"sma_60":291.34,"sma_120":287.68},{"date":"2026-06-08","open":254.31,"high":254.76,"low":248.55,"close":250.76,"volume":3763066,"rsi_14":12.46,"sma_20":278.96,"sma_60":290.36,"sma_120":287.57},{"date":"2026-06-09","open":251.36,"high":260.49,"low":250.48,"close":255.94,"volume":3717508,"rsi_14":17.7,"sma_20":277.63,"sma_60":289.43,"sma_120":287.5},{"date":"2026-06-10","open":259.17,"high":264.14,"low":256.23,"close":263.8,"volume":3141133,"rsi_14":30.5,"sma_20":276.53,"sma_60":288.6,"sma_120":287.51},{"date":"2026-06-11","open":265.8,"high":267.41,"low":262.0,"close":262.18,"volume":3508811,"rsi_14":30.15,"sma_20":274.78,"sma_60":287.75,"sma_120":287.5},{"date":"2026-06-12","open":263.5,"high":270.0,"low":263.45,"close":269.53,"volume":2863176,"rsi_14":35.27,"sma_20":273.37,"sma_60":287.09,"sma_120":287.54},{"date":"2026-06-15","open":267.5,"high":269.53,"low":264.01,"close":266.08,"volume":2658357,"rsi_14":37.97,"sma_20":271.73,"sma_60":286.35,"sma_120":287.52},{"date":"2026-06-16","open":268.3,"high":268.3,"low":254.01,"close":261.6,"volume":4095693,"rsi_14":37.41,"sma_20":269.56,"sma_60":285.59,"sma_120":287.44},{"date":"2026-06-17","open":252.18,"high":254.96,"low":246.0,"close":252.54,"volume":6690547,"rsi_14":33.81,"sma_20":267.07,"sma_60":284.69,"sma_120":287.28},{"date":"2026-06-18","open":252.81,"high":258.0,"low":245.61,"close":246.38,"volume":6953865,"rsi_14":32.84,"sma_20":264.88,"sma_60":283.75,"sma_120":287.11},{"date":"2026-06-22","open":247.25,"high":248.58,"low":244.67,"close":245.2,"volume":3046300,"rsi_14":40.27,"sma_20":262.68,"sma_60":282.93,"sma_120":286.91},{"date":"2026-06-23","open":248.57,"high":249.75,"low":241.45,"close":242.26,"volume":3297094,"rsi_14":43.14,"sma_20":260.23,"sma_60":282.01,"sma_120":286.75},{"date":"2026-06-24","open":243.74,"high":244.64,"low":231.3,"close":231.68,"volume":5584785,"rsi_14":34.75,"sma_20":257.68,"sma_60":280.98,"sma_120":286.44},{"date":"2026-06-25","open":231.32,"high":231.32,"low":224.4,"close":225.0,"volume":4426142,"rsi_14":28.42,"sma_20":254.98,"sma_60":279.77,"sma_120":286.09},{"date":"2026-06-26","open":225.34,"high":225.72,"low":220.73,"close":221.0,"volume":5970282,"rsi_14":25.62,"sma_20":252.16,"sma_60":278.53,"sma_120":285.69},{"date":"2026-06-29","open":224.07,"high":225.23,"low":218.31,"close":218.58,"volume":5083906,"rsi_14":26.67,"sma_20":249.41,"sma_60":277.22,"sma_120":285.28},{"date":"2026-06-30","open":220.3,"high":224.92,"low":218.71,"close":220.83,"volume":4046837,"rsi_14":24.93,"sma_20":247.56,"sma_60":275.82,"sma_120":284.88},{"date":"2026-07-01","open":223.73,"high":231.13,"low":222.25,"close":231.0,"volume":5159137,"rsi_14":27.33,"sma_20":246.59,"sma_60":274.53,"sma_120":284.56},{"date":"2026-07-02","open":230.67,"high":237.42,"low":230.67,"close":236.6,"volume":4627474,"rsi_14":33.24,"sma_20":245.78,"sma_60":273.29,"sma_120":284.27},{"date":"2026-07-06","open":235.86,"high":236.88,"low":231.29,"close":234.76,"volume":3042348,"rsi_14":25.45,"sma_20":244.72,"sma_60":272.16,"sma_120":284.01},{"date":"2026-07-07","open":237.01,"high":243.28,"low":235.6,"close":240.75,"volume":2994561,"rsi_14":32.73,"sma_20":243.89,"sma_60":271.19,"sma_120":283.84},{"date":"2026-07-08","open":240.75,"high":247.09,"low":240.03,"close":243.07,"volume":3881667,"rsi_14":36.99,"sma_20":243.44,"sma_60":270.32,"sma_120":283.67},{"date":"2026-07-09","open":238.34,"high":240.31,"low":234.37,"close":239.71,"volume":3407249,"rsi_14":40.2,"sma_20":242.63,"sma_60":269.3,"sma_120":283.46},{"date":"2026-07-10","open":240.71,"high":243.09,"low":236.62,"close":240.27,"volume":1979874,"rsi_14":44.9,"sma_20":241.45,"sma_60":268.36,"sma_120":283.26},{"date":"2026-07-13","open":243.1,"high":245.65,"low":240.49,"close":245.1,"volume":2240304,"rsi_14":49.92,"sma_20":240.6,"sma_60":267.49,"sma_120":283.07},{"date":"2026-07-14","open":242.51,"high":247.35,"low":242.0,"close":243.61,"volume":1873819,"rsi_14":51.09,"sma_20":239.3,"sma_60":266.62,"sma_120":282.86},{"date":"2026-07-15","open":243.2,"high":247.24,"low":243.03,"close":245.18,"volume":2467436,"rsi_14":62.72,"sma_20":238.26,"sma_60":265.91,"sma_120":282.65},{"date":"2026-07-16","open":245.86,"high":247.23,"low":242.02,"close":246.27,"volume":2405765,"rsi_14":72.39,"sma_20":237.49,"sma_60":265.22,"sma_120":282.39},{"date":"2026-07-17","open":246.27,"high":248.3,"low":243.16,"close":245.05,"volume":3360550,"rsi_14":76.9,"sma_20":237.12,"sma_60":264.57,"sma_120":282.12},{"date":"2026-07-20","open":243.5,"high":246.7,"low":241.22,"close":245.11,"volume":2975442,"rsi_14":81.32,"sma_20":237.05,"sma_60":263.89,"sma_120":281.84},{"date":"2026-07-21","open":243.5,"high":243.72,"low":237.13,"close":237.38,"volume":3608262,"rsi_14":67.3,"sma_20":236.66,"sma_60":263.09,"sma_120":281.49},{"date":"2026-07-22","open":247.57,"high":255.25,"low":244.66,"close":249.24,"volume":3897990,"rsi_14":68.42,"sma_20":237.01,"sma_60":262.49,"sma_120":281.21},{"date":"2026-07-23","open":250.35,"high":257.53,"low":249.74,"close":254.32,"volume":2878194,"rsi_14":68.08,"sma_20":238.14,"sma_60":262.03,"sma_120":280.95},{"date":"2026-07-24","open":254.2,"high":256.16,"low":251.34,"close":255.31,"volume":1809402,"rsi_14":71.34,"sma_20":239.66,"sma_60":261.54,"sma_120":280.75},{"date":"2026-07-27","open":255.47,"high":256.65,"low":251.5,"close":255.36,"volume":1675509,"rsi_14":67.31,"sma_20":241.38,"sma_60":261.01,"sma_120":280.55},{"date":"2026-07-28","open":256.51,"high":262.34,"low":255.34,"close":260.0,"volume":2238656,"rsi_14":69.01,"sma_20":243.45,"sma_60":260.55,"sma_120":280.45},{"date":"2026-07-29","open":260.25,"high":266.25,"low":259.44,"close":265.44,"volume":2916588,"rsi_14":77.6,"sma_20":245.68,"sma_60":260.15,"sma_120":280.37},{"date":"2026-07-30","open":260.81,"high":267.47,"low":260.6,"close":267.22,"volume":2591038,"rsi_14":78.17,"sma_20":247.49,"sma_60":259.76,"sma_120":280.32},{"date":"2026-07-31","open":266.64,"high":269.94,"low":265.0,"close":267.79,"volume":3269498,"rsi_14":76.04,"sma_20":249.05,"sma_60":259.45,"sma_120":280.25},{"date":"2026-08-03","open":267.73,"high":270.0,"low":264.31,"close":266.17,"volume":1622593,"rsi_14":75.81,"sma_20":250.62,"sma_60":259.08,"sma_120":280.6},{"date":"2026-08-04","open":262.17,"high":264.44,"low":260.4,"close":262.63,"volume":2294797,"rsi_14":69.1,"sma_20":251.71,"sma_60":258.67,"sma_120":280.23},{"date":"2026-08-05","open":264.48,"high":265.95,"low":259.24,"close":264.78,"volume":1745830,"rsi_14":69.81,"sma_20":252.8,"sma_60":258.4,"sma_120":279.92},{"date":"2026-08-06","open":266.11,"high":269.0,"low":262.73,"close":264.32,"volume":1841436,"rsi_14":70.96,"sma_20":254.03,"sma_60":258.09,"sma_120":279.61},{"date":"2026-08-07","open":262.57,"high":266.27,"low":262.43,"close":263.66,"volume":1250863,"rsi_14":69.92,"sma_20":255.2,"sma_60":257.73,"sma_120":279.28},{"date":"2026-08-10","open":262.57,"high":268.53,"low":262.01,"close":263.65,"volume":1578457,"rsi_14":83.81,"sma_20":256.12,"sma_60":257.17,"sma_120":278.95},{"date":"2026-08-11","open":262.82,"high":262.98,"low":258.76,"close":259.32,"volume":1593495},{"date":"2026-08-12","open":256.91,"high":263.39,"low":256.83,"close":262.17,"volume":1366262,"rsi_14":63.49,"sma_20":257.76,"sma_60":255.92,"sma_120":278.24},{"date":"2026-08-13","open":262.17,"high":267.59,"low":261.4,"close":267.21,"volume":2023308,"rsi_14":67.95,"sma_20":258.81,"sma_60":255.28,"sma_120":277.9},{"date":"2026-08-14","open":266.88,"high":271.09,"low":265.56,"close":269.8,"volume":1717442,"rsi_14":70.24,"sma_20":260.04,"sma_60":254.74,"sma_120":277.53},{"date":"2026-08-17","open":269.32,"high":271.82,"low":267.67,"close":267.88,"volume":2150692,"rsi_14":61.95,"sma_20":261.18,"sma_60":254.37,"sma_120":277.11},{"date":"2026-08-18","open":271.36,"high":274.0,"low":269.06,"close":271.54,"volume":1488913,"rsi_14":59.78,"sma_20":262.89,"sma_60":254.08,"sma_120":276.81},{"date":"2026-08-19","open":270.25,"high":272.3,"low":262.2,"close":266.94,"volume":2561554,"rsi_14":49.59,"sma_20":263.78,"sma_60":253.67,"sma_120":276.4},{"date":"2026-08-20","open":266.94,"high":273.18,"low":266.42,"close":270.87,"volume":1567440,"rsi_14":54.12,"sma_20":264.6,"sma_60":253.48,"sma_120":275.99},{"date":"2026-08-21","open":272.58,"high":275.5,"low":271.64,"close":274.98,"volume":1815205,"rsi_14":61.05,"sma_20":265.59,"sma_60":253.41,"sma_120":275.56},{"date":"2026-08-24","open":276.17,"high":279.78,"low":274.15,"close":279.17,"volume":1318024,"rsi_14":70.42,"sma_20":266.78,"sma_60":253.44,"sma_120":275.18},{"date":"2026-08-25","open":277.0,"high":279.36,"low":273.22,"close":277.32,"volume":1403369},{"date":"2026-08-26","open":278.41,"high":282.17,"low":277.76,"close":280.98,"volume":1722542,"rsi_14":69.2,"sma_20":268.42,"sma_60":253.89,"sma_120":274.53},{"date":"2026-08-27","open":280.08,"high":282.71,"low":279.46,"close":280.94,"volume":2058696,"rsi_14":70.2,"sma_20":269.11,"sma_60":254.39,"sma_120":274.22},{"date":"2026-08-28","open":281.2,"high":286.3,"low":279.86,"close":285.8,"volume":2981933,"rsi_14":73.26,"sma_20":270.01,"sma_60":254.95,"sma_120":273.95},{"date":"2026-08-31","open":284.15,"high":287.44,"low":282.87,"close":285.5,"volume":3293768},{"date":"2026-09-01","open":286.39,"high":289.9,"low":282.94,"close":286.45,"volume":1664522,"rsi_14":79.12,"sma_20":272.16,"sma_60":255.92,"sma_120":273.63},{"date":"2026-09-02","open":285.61,"high":286.14,"low":275.63,"close":277.77,"volume":2466706,"rsi_14":61.65,"sma_20":272.81,"sma_60":256.35,"sma_120":273.35},{"date":"2026-09-03","open":280.72,"high":283.3,"low":279.43,"close":282.05,"volume":1739920,"rsi_14":63.03,"sma_20":273.7,"sma_60":256.78,"sma_120":273.11},{"date":"2026-09-04","open":279.5,"high":283.0,"low":278.65,"close":281.29,"volume":1648182,"rsi_14":64.62,"sma_20":274.58,"sma_60":257.08,"sma_120":272.84},{"date":"2026-09-08","open":280.78,"high":281.0,"low":277.57,"close":278.23,"volume":1645438},{"date":"2026-09-09","open":276.31,"high":277.64,"low":274.01,"close":274.7,"volume":1618605,"rsi_14":58.78,"sma_20":276.08,"sma_60":257.43,"sma_120":272.26},{"date":"2026-09-10","open":276.39,"high":277.67,"low":272.57,"close":274.07,"volume":1670343,"rsi_14":53.91,"sma_20":276.67,"sma_60":257.56,"sma_120":271.96},{"date":"2026-09-11","open":275.35,"high":276.16,"low":271.3,"close":275.54,"volume":1050566,"rsi_14":50.73,"sma_20":277.09,"sma_60":257.8,"sma_120":271.69},{"date":"2026-09-14","open":279.78,"high":281.36,"low":277.75,"close":280.46,"volume":1733851,"rsi_14":51.66,"sma_20":277.62,"sma_60":258.26,"sma_120":271.47},{"date":"2026-09-15","open":276.71,"high":277.92,"low":273.9,"close":275.09,"volume":2358971,"rsi_14":47.38,"sma_20":277.98,"sma_60":258.74,"sma_120":271.24},{"date":"2026-09-16","open":273.46,"high":275.99,"low":270.16,"close":272.46,"volume":1654569,"rsi_14":39.73,"sma_20":278.03,"sma_60":259.19,"sma_120":271.06},{"date":"2026-09-17","open":271.24,"high":273.23,"low":269.45,"close":271.15,"volume":1593932},{"date":"2026-09-18","open":271.89,"high":277.49,"low":270.98,"close":276.01,"volume":3351382,"rsi_14":38.55,"sma_20":278.5,"sma_60":260.41,"sma_120":270.7},{"date":"2026-09-21","open":276.38,"high":277.74,"low":273.87,"close":275.53,"volume":1532106,"rsi_14":38.39,"sma_20":278.53,"sma_60":261.26,"sma_120":270.51},{"date":"2026-09-22","open":273.43,"high":274.7,"low":266.92,"close":267.21,"volume":1801234,"rsi_14":30.87,"sma_20":277.93,"sma_60":262.03,"sma_120":270.28},{"date":"2026-09-23","open":267.51,"high":274.17,"low":267.39,"close":270.8,"volume":1369811,"rsi_14":42.29,"sma_20":277.6,"sma_60":262.9,"sma_120":270.06},{"date":"2026-09-24","open":270.8,"high":271.68,"low":268.02,"close":268.91,"volume":1255000,"rsi_14":34.66,"sma_20":277.0,"sma_60":263.7,"sma_120":269.76},{"date":"2026-09-25","open":268.72,"high":270.77,"low":258.87,"close":264.48,"volume":2201547,"rsi_14":31.92,"sma_20":276.18,"sma_60":264.26,"sma_120":269.39},{"date":"2026-09-28","open":266.09,"high":268.2,"low":262.51,"close":263.24,"volume":1335693,"rsi_14":33.22,"sma_20":275.05,"sma_60":264.7,"sma_120":269.0},{"date":"2026-09-29","open":263.52,"high":266.94,"low":262.78,"close":263.22,"volume":1433483,"rsi_14":36.05,"sma_20":273.93,"sma_60":265.17,"sma_120":268.67},{"date":"2026-09-30","open":261.86,"high":264.88,"low":260.49,"close":261.98,"volume":1903280},{"date":"2026-10-01","open":263.93,"high":267.82,"low":262.6,"close":265.1,"volume":2279393,"rsi_14":37.98,"sma_20":272.08,"sma_60":265.9,"sma_120":268.11},{"date":"2026-10-02","open":265.41,"high":265.41,"low":260.06,"close":263.14,"volume":1522425,"rsi_14":28.6,"sma_20":271.13,"sma_60":266.29,"sma_120":267.79},{"date":"2026-10-05","open":264.67,"high":270.17,"low":260.35,"close":270.03,"volume":1564856,"rsi_14":43.97,"sma_20":270.57,"sma_60":266.78,"sma_120":267.57},{"date":"2026-10-06","open":269.43,"high":272.39,"low":266.81,"close":270.18,"volume":1373854,"rsi_14":47.11,"sma_20":270.17,"sma_60":267.2,"sma_120":267.35},{"date":"2026-10-07","open":269.81,"high":272.39,"low":267.87,"close":270.27,"volume":1307650},{"date":"2026-10-08","open":270.75,"high":278.21,"low":269.77,"close":276.44,"volume":3808127,"rsi_14":50.54,"sma_20":270.06,"sma_60":268.17,"sma_120":267.04},{"date":"2026-10-09","open":278.38,"high":281.52,"low":277.0,"close":280.56,"volume":2593158,"rsi_14":55.82,"sma_20":270.31,"sma_60":268.74,"sma_120":266.98},{"date":"2026-10-12","open":281.78,"high":283.52,"low":276.38,"close":277.24,"volume":1601487,"rsi_14":63.12,"sma_20":270.15,"sma_60":269.27,"sma_120":266.92},{"date":"2026-10-13","open":278.43,"high":280.56,"low":276.68,"close":278.03,"volume":1418853,"rsi_14":60.2,"sma_20":270.3,"sma_60":269.82,"sma_120":266.86},{"date":"2026-10-14","open":278.74,"high":286.59,"low":278.5,"close":285.59,"volume":2003827,"rsi_14":70.29,"sma_20":270.96,"sma_60":270.63,"sma_120":266.86},{"date":"2026-10-15","open":288.0,"high":290.2,"low":285.95,"close":289.46,"volume":2084450,"rsi_14":80.81,"sma_20":271.87,"sma_60":271.3,"sma_120":266.89},{"date":"2026-10-16","open":291.68,"high":293.97,"low":289.5,"close":293.87,"volume":2180327,"rsi_14":85.04,"sma_20":272.76,"sma_60":271.95,"sma_120":266.99},{"date":"2026-10-19","open":293.86,"high":294.1,"low":291.42,"close":293.53,"volume":3511209,"rsi_14":84.42,"sma_20":273.66,"sma_60":272.59,"sma_120":267.07},{"date":"2026-10-20","open":296.38,"high":299.92,"low":293.3,"close":295.31,"volume":3151908,"rsi_14":87.39,"sma_20":275.07,"sma_60":273.26,"sma_120":267.14},{"date":"2026-10-21","open":295.77,"high":299.0,"low":290.19,"close":295.79,"volume":2031653,"rsi_14":86.6,"sma_20":276.32,"sma_60":273.85,"sma_120":267.2},{"date":"2026-10-22","open":302.0,"high":307.26,"low":300.0,"close":305.98,"volume":2294356,"rsi_14":92.7,"sma_20":278.17,"sma_60":274.53,"sma_120":267.34}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":11.799999999999999,"pbr":3.95,"per":25.93,"roa":0.54,"roe":3.93,"grade":"C","comment":"PER 25.93배, ROE 3.93%","revenue":6772600000.0,"analysis":"PER 25.9배입니다. ROE 3.9%입니다. 시가총액 1105.57억. 매출 67.73억, 영업이익 44.09억.","eps_basis":"TTM","debt_ratio":0.12911569961237387,"market_cap":110556575186,"net_income":4100125520.0,"total_debt":3424200000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":69.25,"total_assets":194676600000.0,"total_equity":26520400000.0,"profit_margin":60.54,"revenue_basis":"TTM","dividend_yield":2.0,"net_income_basis":"TTM","operating_income":4409000000.0,"operating_margin":65.1,"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 93 과매수 구간"],"backtest_top3":[],"current_price":305.98,"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":103.54},{"date":"2016-10-25","close":103.33},{"date":"2016-10-26","close":102.84},{"date":"2016-10-27","close":100.12},{"date":"2016-10-28","close":99.91},{"date":"2016-10-31","close":100.1},{"date":"2016-11-01","close":99.64},{"date":"2016-11-02","close":101.19},{"date":"2016-11-03","close":103.01},{"date":"2016-11-04","close":102.85},{"date":"2016-11-07","close":104.8},{"date":"2016-11-08","close":105.63},{"date":"2016-11-09","close":112.0},{"date":"2016-11-10","close":117.05},{"date":"2016-11-11","close":114.38},{"date":"2016-11-14","close":115.82},{"date":"2016-11-15","close":116.07},{"date":"2016-11-16","close":115.09},{"date":"2016-11-17","close":115.5},{"date":"2016-11-18","close":113.93},{"date":"2016-11-21","close":114.23},{"date":"2016-11-22","close":112.29},{"date":"2016-11-23","close":112.59},{"date":"2016-11-25","close":112.84},{"date":"2016-11-28","close":111.88},{"date":"2016-11-29","close":112.67},{"date":"2016-11-30","close":112.91},{"date":"2016-12-01","close":114.92},{"date":"2016-12-02","close":115.64},{"date":"2016-12-05","close":117.91},{"date":"2016-12-06","close":119.1},{"date":"2016-12-07","close":120.85},{"date":"2016-12-08","close":122.29},{"date":"2016-12-09","close":122.74},{"date":"2016-12-12","close":122.59},{"date":"2016-12-13","close":123.43},{"date":"2016-12-14","close":121.61},{"date":"2016-12-15","close":122.33},{"date":"2016-12-16","close":122.66},{"date":"2016-12-19","close":122.41},{"date":"2016-12-20","close":122.42},{"date":"2016-12-21","close":121.19},{"date":"2016-12-22","close":120.69},{"date":"2016-12-23","close":116.92},{"date":"2016-12-27","close":116.69},{"date":"2016-12-28","close":115.96},{"date":"2016-12-29","close":115.59},{"date":"2016-12-30","close":115.35},{"date":"2017-01-03","close":114.4},{"date":"2017-01-04","close":115.52},{"date":"2017-01-05","close":115.92},{"date":"2017-01-06","close":117.19},{"date":"2017-01-09","close":116.33},{"date":"2017-01-10","close":116.3},{"date":"2017-01-11","close":115.9},{"date":"2017-01-12","close":116.43},{"date":"2017-01-13","close":116.87},{"date":"2017-01-17","close":115.69},{"date":"2017-01-18","close":117.25},{"date":"2017-01-19","close":116.36},{"date":"2017-01-20","close":116.66},{"date":"2017-01-23","close":116.24},{"date":"2017-01-24","close":117.44},{"date":"2017-01-25","close":120.15},{"date":"2017-01-26","close":120.74},{"date":"2017-01-27","close":120.31},{"date":"2017-01-30","close":120.44},{"date":"2017-01-31","close":121.08},{"date":"2017-02-01","close":120.9},{"date":"2017-02-02","close":121.26},{"date":"2017-02-03","close":119.95},{"date":"2017-02-06","close":119.81},{"date":"2017-02-07","close":118.73},{"date":"2017-02-08","close":116.57},{"date":"2017-02-09","close":118.58},{"date":"2017-02-10","close":118.98},{"date":"2017-02-13","close":121.38},{"date":"2017-02-14","close":121.01},{"date":"2017-02-15","close":122.11},{"date":"2017-02-16","close":121.83},{"date":"2017-02-17","close":122.62},{"date":"2017-02-21","close":121.05},{"date":"2017-02-22","close":122.51},{"date":"2017-02-23","close":122.52},{"date":"2017-02-24","close":122.62},{"date":"2017-02-27","close":122.83},{"date":"2017-02-28","close":121.46},{"date":"2017-03-01","close":127.0},{"date":"2017-03-02","close":124.24},{"date":"2017-03-03","close":124.05},{"date":"2017-03-06","close":124.05},{"date":"2017-03-07","close":123.56},{"date":"2017-03-08","close":123.2},{"date":"2017-03-09","close":123.81},{"date":"2017-03-10","close":123.73},{"date":"2017-03-13","close":124.83},{"date":"2017-03-14","close":124.45},{"date":"2017-03-15","close":124.74},{"date":"2017-03-16","close":124.74},{"date":"2017-03-17","close":124.59},{"date":"2017-03-20","close":123.93},{"date":"2017-03-21","close":120.28},{"date":"2017-03-22","close":119.33},{"date":"2017-03-23","close":119.19},{"date":"2017-03-24","close":119.88},{"date":"2017-03-27","close":118.24},{"date":"2017-03-28","close":118.82},{"date":"2017-03-29","close":118.5},{"date":"2017-03-30","close":118.85},{"date":"2017-03-31","close":118.8},{"date":"2017-04-03","close":117.5},{"date":"2017-04-04","close":117.27},{"date":"2017-04-05","close":117.55},{"date":"2017-04-06","close":117.81},{"date":"2017-04-07","close":117.99},{"date":"2017-04-10","close":117.09},{"date":"2017-04-11","close":117.07},{"date":"2017-04-12","close":116.62},{"date":"2017-04-13","close":115.87},{"date":"2017-04-17","close":117.44},{"date":"2017-04-18","close":117.1},{"date":"2017-04-19","close":117.17},{"date":"2017-04-20","close":119.11},{"date":"2017-04-21","close":118.77},{"date":"2017-04-24","close":119.76},{"date":"2017-04-25","close":119.94},{"date":"2017-04-26","close":120.04},{"date":"2017-04-27","close":115.12},{"date":"2017-04-28","close":116.19},{"date":"2017-05-01","close":116.64},{"date":"2017-05-02","close":117.26},{"date":"2017-05-03","close":118.03},{"date":"2017-05-04","close":118.64},{"date":"2017-05-05","close":118.76},{"date":"2017-05-08","close":117.1},{"date":"2017-05-09","close":117.64},{"date":"2017-05-10","close":117.05},{"date":"2017-05-11","close":116.79},{"date":"2017-05-12","close":116.17},{"date":"2017-05-15","close":117.25},{"date":"2017-05-16","close":116.68},{"date":"2017-05-17","close":115.12},{"date":"2017-05-18","close":115.76},{"date":"2017-05-19","close":116.83},{"date":"2017-05-22","close":116.91},{"date":"2017-05-23","close":118.2},{"date":"2017-05-24","close":117.77},{"date":"2017-05-25","close":118.07},{"date":"2017-05-26","close":117.98},{"date":"2017-05-30","close":117.2},{"date":"2017-05-31","close":117.29},{"date":"2017-06-01","close":117.82},{"date":"2017-06-02","close":116.93},{"date":"2017-06-05","close":118.19},{"date":"2017-06-06","close":117.22},{"date":"2017-06-07","close":119.41},{"date":"2017-06-08","close":122.29},{"date":"2017-06-09","close":124.39},{"date":"2017-06-12","close":125.59},{"date":"2017-06-13","close":126.07},{"date":"2017-06-14","close":127.32},{"date":"2017-06-15","close":126.78},{"date":"2017-06-16","close":126.18},{"date":"2017-06-19","close":127.44},{"date":"2017-06-20","close":126.07},{"date":"2017-06-21","close":124.9},{"date":"2017-06-22","close":124.06},{"date":"2017-06-23","close":124.12},{"date":"2017-06-26","close":123.65},{"date":"2017-06-27","close":124.62},{"date":"2017-06-28","close":126.77},{"date":"2017-06-29","close":125.04},{"date":"2017-06-30","close":125.24},{"date":"2017-07-03","close":126.3},{"date":"2017-07-05","close":125.95},{"date":"2017-07-06","close":123.69},{"date":"2017-07-07","close":124.83},{"date":"2017-07-10","close":124.11},{"date":"2017-07-11","close":123.16},{"date":"2017-07-12","close":123.39},{"date":"2017-07-13","close":123.39},{"date":"2017-07-14","close":120.57},{"date":"2017-07-17","close":120.64},{"date":"2017-07-18","close":120.56},{"date":"2017-07-19","close":120.17},{"date":"2017-07-20","close":120.56},{"date":"2017-07-21","close":121.0},{"date":"2017-07-24","close":120.42},{"date":"2017-07-25","close":121.89},{"date":"2017-07-26","close":121.83},{"date":"2017-07-27","close":121.36},{"date":"2017-07-28","close":121.28},{"date":"2017-07-31","close":122.62},{"date":"2017-08-01","close":123.79},{"date":"2017-08-02","close":124.16},{"date":"2017-08-03","close":124.99},{"date":"2017-08-04","close":125.83},{"date":"2017-08-07","close":124.97},{"date":"2017-08-08","close":124.76},{"date":"2017-08-09","close":126.19},{"date":"2017-08-10","close":124.19},{"date":"2017-08-11","close":123.26},{"date":"2017-08-14","close":124.68},{"date":"2017-08-15","close":125.92},{"date":"2017-08-16","close":126.22},{"date":"2017-08-17","close":125.36},{"date":"2017-08-18","close":125.39},{"date":"2017-08-21","close":125.28},{"date":"2017-08-22","close":126.37},{"date":"2017-08-23","close":125.95},{"date":"2017-08-24","close":125.92},{"date":"2017-08-25","close":127.1},{"date":"2017-08-28","close":126.93},{"date":"2017-08-29","close":126.38},{"date":"2017-08-30","close":126.06},{"date":"2017-08-31","close":125.8},{"date":"2017-09-01","close":126.25},{"date":"2017-09-05","close":125.46},{"date":"2017-09-06","close":128.42},{"date":"2017-09-07","close":125.74},{"date":"2017-09-08","close":128.04},{"date":"2017-09-11","close":128.8},{"date":"2017-09-12","close":130.06},{"date":"2017-09-13","close":130.87},{"date":"2017-09-14","close":132.12},{"date":"2017-09-15","close":131.29},{"date":"2017-09-18","close":131.3},{"date":"2017-09-19","close":131.81},{"date":"2017-09-20","close":133.8},{"date":"2017-09-21","close":133.8},{"date":"2017-09-22","close":134.17},{"date":"2017-09-25","close":134.3},{"date":"2017-09-26","close":133.09},{"date":"2017-09-27","close":134.53},{"date":"2017-09-28","close":135.86},{"date":"2017-09-29","close":135.68},{"date":"2017-10-02","close":136.4},{"date":"2017-10-03","close":137.33},{"date":"2017-10-04","close":136.88},{"date":"2017-10-05","close":138.02},{"date":"2017-10-06","close":137.2},{"date":"2017-10-09","close":137.99},{"date":"2017-10-10","close":137.23},{"date":"2017-10-11","close":137.19},{"date":"2017-10-12","close":137.71},{"date":"2017-10-13","close":137.31},{"date":"2017-10-16","close":137.52},{"date":"2017-10-17","close":136.19},{"date":"2017-10-18","close":136.37},{"date":"2017-10-19","close":134.95},{"date":"2017-10-20","close":135.13},{"date":"2017-10-23","close":134.61},{"date":"2017-10-24","close":134.07},{"date":"2017-10-25","close":133.85},{"date":"2017-10-26","close":136.6},{"date":"2017-10-27","close":137.55},{"date":"2017-10-30","close":136.11},{"date":"2017-10-31","close":137.17},{"date":"2017-11-01","close":136.14},{"date":"2017-11-02","close":140.3},{"date":"2017-11-03","close":140.06},{"date":"2017-11-06","close":138.16},{"date":"2017-11-07","close":137.55},{"date":"2017-11-08","close":137.6},{"date":"2017-11-09","close":138.04},{"date":"2017-11-10","close":137.88},{"date":"2017-11-13","close":140.15},{"date":"2017-11-14","close":140.2},{"date":"2017-11-15","close":139.67},{"date":"2017-11-16","close":140.09},{"date":"2017-11-17","close":139.49},{"date":"2017-11-20","close":141.9},{"date":"2017-11-21","close":142.58},{"date":"2017-11-22","close":141.87},{"date":"2017-11-24","close":141.86},{"date":"2017-11-27","close":142.07},{"date":"2017-11-28","close":145.12},{"date":"2017-11-29","close":147.83},{"date":"2017-11-30","close":149.54},{"date":"2017-12-01","close":150.79},{"date":"2017-12-04","close":153.41},{"date":"2017-12-05","close":152.11},{"date":"2017-12-06","close":152.75},{"date":"2017-12-07","close":152.07},{"date":"2017-12-08","close":152.82},{"date":"2017-12-11","close":152.71},{"date":"2017-12-12","close":153.03},{"date":"2017-12-13","close":151.61},{"date":"2017-12-14","close":150.42},{"date":"2017-12-15","close":151.07},{"date":"2017-12-18","close":151.28},{"date":"2017-12-19","close":150.16},{"date":"2017-12-20","close":149.44},{"date":"2017-12-21","close":150.88},{"date":"2017-12-22","close":148.98},{"date":"2017-12-26","close":148.94},{"date":"2017-12-27","close":145.95},{"date":"2017-12-28","close":146.31},{"date":"2017-12-29","close":146.05},{"date":"2018-01-02","close":106.8879},{"date":"2018-01-03","close":108.6005},{"date":"2018-01-04","close":109.7596},{"date":"2018-01-05","close":110.4756},{"date":"2018-01-08","close":112.0111},{"date":"2018-01-09","close":112.6756},{"date":"2018-01-10","close":112.8749},{"date":"2018-01-11","close":112.8084},{"date":"2018-01-12","close":112.7494},{"date":"2018-01-16","close":112.3581},{"date":"2018-01-17","close":111.8044},{"date":"2018-01-18","close":112.3655},{"date":"2018-01-19","close":113.8936},{"date":"2018-01-22","close":114.7574},{"date":"2018-01-23","close":113.8714},{"date":"2018-01-24","close":114.4178},{"date":"2018-01-25","close":113.8124},{"date":"2018-01-26","close":114.5433},{"date":"2018-01-29","close":113.2809},{"date":"2018-01-30","close":113.1923},{"date":"2018-01-31","close":113.3031},{"date":"2018-02-01","close":117.3116},{"date":"2018-02-02","close":117.4593},{"date":"2018-02-05","close":113.6574},{"date":"2018-02-06","close":116.3815},{"date":"2018-02-07","close":118.0646},{"date":"2018-02-08","close":112.9782},{"date":"2018-02-09","close":115.7909},{"date":"2018-02-12","close":118.2123},{"date":"2018-02-13","close":118.2344},{"date":"2018-02-14","close":119.7034},{"date":"2018-02-15","close":121.8887},{"date":"2018-02-16","close":119.8733},{"date":"2018-02-20","close":120.5894},{"date":"2018-02-21","close":119.4303},{"date":"2018-02-22","close":118.5075},{"date":"2018-02-23","close":121.084},{"date":"2018-02-26","close":123.2101},{"date":"2018-02-27","close":123.055},{"date":"2018-02-28","close":122.6637},{"date":"2018-03-01","close":119.7847},{"date":"2018-03-02","close":122.7376},{"date":"2018-03-05","close":124.3838},{"date":"2018-03-06","close":125.1958},{"date":"2018-03-07","close":124.4503},{"date":"2018-03-08","close":124.8654},{"date":"2018-03-09","close":127.0745},{"date":"2018-03-12","close":125.414},{"date":"2018-03-13","close":122.1745},{"date":"2018-03-14","close":120.7957},{"date":"2018-03-15","close":122.6044},{"date":"2018-03-16","close":122.4043},{"date":"2018-03-19","close":121.233},{"date":"2018-03-20","close":121.7075},{"date":"2018-03-21","close":121.9447},{"date":"2018-03-22","close":118.7274},{"date":"2018-03-23","close":117.2151},{"date":"2018-03-26","close":119.8765},{"date":"2018-03-27","close":117.8675},{"date":"2018-03-28","close":117.7489},{"date":"2018-03-29","close":119.8987},{"date":"2018-04-02","close":116.9038},{"date":"2018-04-03","close":119.0314},{"date":"2018-04-04","close":118.972},{"date":"2018-04-05","close":120.8253},{"date":"2018-04-06","close":117.3189},{"date":"2018-04-09","close":118.0009},{"date":"2018-04-10","close":121.2701},{"date":"2018-04-11","close":119.5429},{"date":"2018-04-12","close":121.7297},{"date":"2018-04-13","close":121.1441},{"date":"2018-04-16","close":121.5888},{"date":"2018-04-17","close":122.1374},{"date":"2018-04-18","close":122.4636},{"date":"2018-04-19","close":121.9224},{"date":"2018-04-20","close":122.3746},{"date":"2018-04-23","close":121.7223},{"date":"2018-04-24","close":119.7949},{"date":"2018-04-25","close":119.4094},{"date":"2018-04-26","close":118.2011},{"date":"2018-04-27","close":116.6518},{"date":"2018-04-30","close":116.889},{"date":"2018-05-01","close":116.0143},{"date":"2018-05-02","close":115.9253},{"date":"2018-05-03","close":116.3997},{"date":"2018-05-04","close":117.9861},{"date":"2018-05-07","close":118.0306},{"date":"2018-05-08","close":117.4672},{"date":"2018-05-09","close":119.6985},{"date":"2018-05-10","close":118.5792},{"date":"2018-05-11","close":118.0824},{"date":"2018-05-14","close":119.3723},{"date":"2018-05-15","close":118.9424},{"date":"2018-05-16","close":119.1054},{"date":"2018-05-17","close":119.1277},{"date":"2018-05-18","close":118.4457},{"date":"2018-05-21","close":119.6318},{"date":"2018-05-22","close":119.2463},{"date":"2018-05-23","close":118.6903},{"date":"2018-05-24","close":118.6162},{"date":"2018-05-25","close":118.3123},{"date":"2018-05-29","close":117.6303},{"date":"2018-05-30","close":122.6786},{"date":"2018-05-31","close":120.7586},{"date":"2018-06-01","close":124.1908},{"date":"2018-06-04","close":126.2443},{"date":"2018-06-05","close":126.3629},{"date":"2018-06-06","close":128.6461},{"date":"2018-06-07","close":127.8273},{"date":"2018-06-08","close":127.2542},{"date":"2018-06-11","close":127.0011},{"date":"2018-06-12","close":126.696},{"date":"2018-06-13","close":126.8895},{"date":"2018-06-14","close":125.6837},{"date":"2018-06-15","close":126.4057},{"date":"2018-06-18","close":125.9368},{"date":"2018-06-19","close":124.2696},{"date":"2018-06-20","close":124.4556},{"date":"2018-06-21","close":125.2073},{"date":"2018-06-22","close":125.3562},{"date":"2018-06-25","close":123.9197},{"date":"2018-06-26","close":123.2201},{"date":"2018-06-27","close":121.4635},{"date":"2018-06-28","close":121.9622},{"date":"2018-06-29","close":122.0068},{"date":"2018-07-02","close":122.059},{"date":"2018-07-03","close":119.9228},{"date":"2018-07-05","close":119.3124},{"date":"2018-07-06","close":119.4092},{"date":"2018-07-09","close":121.7165},{"date":"2018-07-10","close":122.1929},{"date":"2018-07-11","close":123.1307},{"date":"2018-07-12","close":124.076},{"date":"2018-07-13","close":124.2323},{"date":"2018-07-16","close":125.2073},{"date":"2018-07-17","close":125.8028},{"date":"2018-07-18","close":127.2914},{"date":"2018-07-19","close":125.6763},{"date":"2018-07-20","close":125.7879},{"date":"2018-07-23","close":126.0112},{"date":"2018-07-24","close":125.386},{"date":"2018-07-25","close":126.175},{"date":"2018-07-26","close":123.8974},{"date":"2018-07-27","close":123.1754},{"date":"2018-07-30","close":119.9898},{"date":"2018-07-31","close":118.4341},{"date":"2018-08-01","close":120.1535},{"date":"2018-08-02","close":119.8632},{"date":"2018-08-03","close":120.3024},{"date":"2018-08-06","close":120.481},{"date":"2018-08-07","close":121.6347},{"date":"2018-08-08","close":121.8729},{"date":"2018-08-09","close":121.2998},{"date":"2018-08-10","close":122.0068},{"date":"2018-08-13","close":122.0292},{"date":"2018-08-14","close":123.7857},{"date":"2018-08-15","close":124.798},{"date":"2018-08-16","close":125.4009},{"date":"2018-08-17","close":126.0708},{"date":"2018-08-20","close":126.294},{"date":"2018-08-21","close":124.5672},{"date":"2018-08-22","close":124.2174},{"date":"2018-08-23","close":124.798},{"date":"2018-08-24","close":126.0261},{"date":"2018-08-27","close":126.9639},{"date":"2018-08-28","close":126.2345},{"date":"2018-08-29","close":128.1474},{"date":"2018-08-30","close":128.9958},{"date":"2018-08-31","close":130.0528},{"date":"2018-09-04","close":131.7796},{"date":"2018-09-05","close":127.4924},{"date":"2018-09-06","close":129.1373},{"date":"2018-09-07","close":129.8697},{"date":"2018-09-10","close":130.1089},{"date":"2018-09-11","close":129.3092},{"date":"2018-09-12","close":128.2779},{"date":"2018-09-13","close":128.7711},{"date":"2018-09-14","close":129.3989},{"date":"2018-09-17","close":128.4199},{"date":"2018-09-18","close":128.8384},{"date":"2018-09-19","close":129.7426},{"date":"2018-09-20","close":130.3181},{"date":"2018-09-21","close":130.8711},{"date":"2018-09-24","close":130.5946},{"date":"2018-09-25","close":129.7352},{"date":"2018-09-26","close":129.2867},{"date":"2018-09-27","close":128.4871},{"date":"2018-09-28","close":127.2018},{"date":"2018-10-01","close":130.2209},{"date":"2018-10-02","close":130.4078},{"date":"2018-10-03","close":131.1177},{"date":"2018-10-04","close":134.8992},{"date":"2018-10-05","close":135.781},{"date":"2018-10-08","close":135.1981},{"date":"2018-10-09","close":135.3849},{"date":"2018-10-10","close":134.7049},{"date":"2018-10-11","close":131.5511},{"date":"2018-10-12","close":131.9024},{"date":"2018-10-15","close":129.8996},{"date":"2018-10-16","close":133.0682},{"date":"2018-10-17","close":135.5045},{"date":"2018-10-18","close":135.9529},{"date":"2018-10-19","close":136.4984},{"date":"2018-10-22","close":135.4298},{"date":"2018-10-23","close":135.1159},{"date":"2018-10-24","close":135.3251},{"date":"2018-10-25","close":132.6273},{"date":"2018-10-26","close":133.5017},{"date":"2018-10-29","close":134.0621},{"date":"2018-10-30","close":136.3639},{"date":"2018-10-31","close":136.9393},{"date":"2018-11-01","close":137.3205},{"date":"2018-11-02","close":137.4027},{"date":"2018-11-05","close":138.6283},{"date":"2018-11-06","close":139.3009},{"date":"2018-11-07","close":141.0123},{"date":"2018-11-08","close":141.5653},{"date":"2018-11-09","close":141.7969},{"date":"2018-11-12","close":139.3382},{"date":"2018-11-13","close":139.9959},{"date":"2018-11-14","close":140.5414},{"date":"2018-11-15","close":143.157},{"date":"2018-11-16","close":146.1837},{"date":"2018-11-19","close":146.1837},{"date":"2018-11-20","close":143.6055},{"date":"2018-11-21","close":141.9987},{"date":"2018-11-23","close":141.4756},{"date":"2018-11-26","close":143.1272},{"date":"2018-11-27","close":145.0927},{"date":"2018-11-28","close":139.8315},{"date":"2018-11-29","close":141.1767},{"date":"2018-11-30","close":142.0511},{"date":"2018-12-03","close":140.5788},{"date":"2018-12-04","close":140.6461},{"date":"2018-12-06","close":141.2589},{"date":"2018-12-07","close":140.3512},{"date":"2018-12-10","close":142.7816},{"date":"2018-12-11","close":142.1515},{"date":"2018-12-12","close":141.4464},{"date":"2018-12-13","close":140.9738},{"date":"2018-12-14","close":140.7488},{"date":"2018-12-17","close":139.2111},{"date":"2018-12-18","close":137.1108},{"date":"2018-12-19","close":139.1661},{"date":"2018-12-20","close":138.6936},{"date":"2018-12-21","close":137.0058},{"date":"2018-12-24","close":132.4827},{"date":"2018-12-26","close":136.7583},{"date":"2018-12-27","close":139.5984},{"date":"2018-12-28","close":140.9541},{"date":"2018-12-31","close":142.4764},{"date":"2019-01-02","close":140.5527},{"date":"2019-01-03","close":137.4626},{"date":"2019-01-04","close":139.8711},{"date":"2019-01-07","close":139.1667},{"date":"2019-01-08","close":138.3412},{"date":"2019-01-09","close":135.2359},{"date":"2019-01-10","close":136.213},{"date":"2019-01-11","close":136.7431},{"date":"2019-01-14","close":135.3192},{"date":"2019-01-15","close":137.811},{"date":"2019-01-16","close":138.0609},{"date":"2019-01-17","close":137.2809},{"date":"2019-01-18","close":138.9243},{"date":"2019-01-22","close":141.1208},{"date":"2019-01-23","close":142.2492},{"date":"2019-01-24","close":141.1131},{"date":"2019-01-25","close":140.8253},{"date":"2019-01-28","close":140.0831},{"date":"2019-01-29","close":137.2278},{"date":"2019-01-30","close":136.6068},{"date":"2019-01-31","close":138.0533},{"date":"2019-02-01","close":138.9319},{"date":"2019-02-04","close":137.4929},{"date":"2019-02-05","close":135.4026},{"date":"2019-02-06","close":134.63},{"date":"2019-02-07","close":134.2286},{"date":"2019-02-08","close":134.9633},{"date":"2019-02-11","close":134.2969},{"date":"2019-02-12","close":135.5161},{"date":"2019-02-13","close":136.6295},{"date":"2019-02-14","close":134.3574},{"date":"2019-02-15","close":132.8426},{"date":"2019-02-19","close":132.0095},{"date":"2019-02-20","close":132.9866},{"date":"2019-02-21","close":133.6682},{"date":"2019-02-22","close":134.8573},{"date":"2019-02-25","close":134.4256},{"date":"2019-02-26","close":134.8951},{"date":"2019-02-27","close":136.2206},{"date":"2019-02-28","close":137.7732},{"date":"2019-03-01","close":138.2882},{"date":"2019-03-04","close":136.5538},{"date":"2019-03-05","close":133.2895},{"date":"2019-03-06","close":131.9717},{"date":"2019-03-07","close":131.2111},{"date":"2019-03-08","close":130.4809},{"date":"2019-03-11","close":129.9332},{"date":"2019-03-12","close":129.5909},{"date":"2019-03-13","close":129.0736},{"date":"2019-03-14","close":128.1152},{"date":"2019-03-15","close":129.4159},{"date":"2019-03-18","close":129.2258},{"date":"2019-03-19","close":128.3434},{"date":"2019-03-20","close":125.3465},{"date":"2019-03-21","close":124.9966},{"date":"2019-03-22","close":124.2283},{"date":"2019-03-25","close":124.8749},{"date":"2019-03-26","close":124.8597},{"date":"2019-03-27","close":123.6655},{"date":"2019-03-28","close":123.8023},{"date":"2019-03-29","close":125.1868},{"date":"2019-04-01","close":126.6852},{"date":"2019-04-02","close":127.8414},{"date":"2019-04-03","close":128.1228},{"date":"2019-04-04","close":128.8226},{"date":"2019-04-05","close":129.3779},{"date":"2019-04-08","close":131.1273},{"date":"2019-04-09","close":129.8875},{"date":"2019-04-10","close":129.3551},{"date":"2019-04-11","close":129.7201},{"date":"2019-04-12","close":131.5305},{"date":"2019-04-15","close":131.8956},{"date":"2019-04-16","close":132.2912},{"date":"2019-04-17","close":134.5731},{"date":"2019-04-18","close":134.1472},{"date":"2019-04-22","close":132.9453},{"date":"2019-04-23","close":132.9529},{"date":"2019-04-24","close":134.033},{"date":"2019-04-25","close":135.4022},{"date":"2019-04-26","close":136.1628},{"date":"2019-04-29","close":135.0371},{"date":"2019-04-30","close":136.0792},{"date":"2019-05-01","close":133.3409},{"date":"2019-05-02","close":131.4392},{"date":"2019-05-03","close":132.2836},{"date":"2019-05-06","close":135.5087},{"date":"2019-05-07","close":135.4783},{"date":"2019-05-08","close":135.562},{"date":"2019-05-09","close":136.9235},{"date":"2019-05-10","close":139.1522},{"date":"2019-05-13","close":138.6653},{"date":"2019-05-14","close":139.4184},{"date":"2019-05-15","close":138.3079},{"date":"2019-05-16","close":139.0381},{"date":"2019-05-17","close":139.8443},{"date":"2019-05-20","close":141.2059},{"date":"2019-05-21","close":141.9133},{"date":"2019-05-22","close":141.3429},{"date":"2019-05-23","close":142.0882},{"date":"2019-05-24","close":142.9402},{"date":"2019-05-28","close":142.4381},{"date":"2019-05-29","close":144.9178},{"date":"2019-05-30","close":146.3175},{"date":"2019-05-31","close":146.1349},{"date":"2019-06-03","close":146.8043},{"date":"2019-06-04","close":148.2951},{"date":"2019-06-05","close":152.0375},{"date":"2019-06-06","close":152.8057},{"date":"2019-06-07","close":154.3098},{"date":"2019-06-10","close":155.1268},{"date":"2019-06-11","close":151.7444},{"date":"2019-06-12","close":151.8437},{"date":"2019-06-13","close":150.2099},{"date":"2019-06-14","close":150.4847},{"date":"2019-06-17","close":148.7058},{"date":"2019-06-18","close":149.5074},{"date":"2019-06-19","close":150.6527},{"date":"2019-06-20","close":151.7979},{"date":"2019-06-21","close":150.7595},{"date":"2019-06-24","close":151.4925},{"date":"2019-06-25","close":151.4162},{"date":"2019-06-26","close":146.6138},{"date":"2019-06-27","close":148.0415},{"date":"2019-06-28","close":148.2018},{"date":"2019-07-01","close":150.0953},{"date":"2019-07-02","close":152.5232},{"date":"2019-07-03","close":153.9738},{"date":"2019-07-05","close":154.8443},{"date":"2019-07-08","close":154.2182},{"date":"2019-07-09","close":154.2182},{"date":"2019-07-10","close":155.1191},{"date":"2019-07-11","close":157.5928},{"date":"2019-07-12","close":158.4021},{"date":"2019-07-15","close":157.2951},{"date":"2019-07-16","close":155.3558},{"date":"2019-07-17","close":155.8215},{"date":"2019-07-18","close":157.4783},{"date":"2019-07-19","close":156.4018},{"date":"2019-07-22","close":157.3867},{"date":"2019-07-23","close":156.7835},{"date":"2019-07-24","close":153.951},{"date":"2019-07-25","close":153.9662},{"date":"2019-07-26","close":153.5157},{"date":"2019-07-29","close":152.424},{"date":"2019-07-30","close":150.645},{"date":"2019-07-31","close":148.4385},{"date":"2019-08-01","close":153.157},{"date":"2019-08-02","close":156.6385},{"date":"2019-08-05","close":154.1342},{"date":"2019-08-06","close":159.097},{"date":"2019-08-07","close":159.4863},{"date":"2019-08-08","close":161.1736},{"date":"2019-08-09","close":164.7009},{"date":"2019-08-12","close":162.0517},{"date":"2019-08-13","close":162.8533},{"date":"2019-08-14","close":159.0664},{"date":"2019-08-15","close":162.4028},{"date":"2019-08-16","close":163.0671},{"date":"2019-08-19","close":165.4492},{"date":"2019-08-20","close":163.2733},{"date":"2019-08-21","close":162.9984},{"date":"2019-08-22","close":162.8075},{"date":"2019-08-23","close":161.2652},{"date":"2019-08-26","close":163.8764},{"date":"2019-08-27","close":165.0827},{"date":"2019-08-28","close":164.7315},{"date":"2019-08-29","close":164.6781},{"date":"2019-08-30","close":165.8996},{"date":"2019-09-03","close":166.2585},{"date":"2019-09-04","close":168.778},{"date":"2019-09-05","close":168.8697},{"date":"2019-09-06","close":170.3126},{"date":"2019-09-09","close":165.1494},{"date":"2019-09-10","close":157.3737},{"date":"2019-09-11","close":155.1904},{"date":"2019-09-12","close":157.3354},{"date":"2019-09-13","close":157.6572},{"date":"2019-09-16","close":158.5764},{"date":"2019-09-17","close":164.4982},{"date":"2019-09-18","close":165.6013},{"date":"2019-09-19","close":162.3685},{"date":"2019-09-20","close":161.7556},{"date":"2019-09-23","close":162.6213},{"date":"2019-09-24","close":163.104},{"date":"2019-09-25","close":163.3873},{"date":"2019-09-26","close":165.4635},{"date":"2019-09-27","close":163.8547},{"date":"2019-09-30","close":161.9012},{"date":"2019-10-01","close":161.4263},{"date":"2019-10-02","close":159.2199},{"date":"2019-10-03","close":160.438},{"date":"2019-10-04","close":165.4865},{"date":"2019-10-07","close":163.4257},{"date":"2019-10-08","close":162.5141},{"date":"2019-10-09","close":164.8046},{"date":"2019-10-10","close":165.3868},{"date":"2019-10-11","close":163.0426},{"date":"2019-10-14","close":162.675},{"date":"2019-10-15","close":162.8435},{"date":"2019-10-16","close":162.4145},{"date":"2019-10-17","close":163.1806},{"date":"2019-10-18","close":163.3031},{"date":"2019-10-21","close":157.864},{"date":"2019-10-22","close":154.7614},{"date":"2019-10-23","close":154.9223},{"date":"2019-10-24","close":155.7037},{"date":"2019-10-25","close":153.5664},{"date":"2019-10-28","close":153.7196},{"date":"2019-10-29","close":153.9801},{"date":"2019-10-30","close":157.0213},{"date":"2019-10-31","close":157.6189},{"date":"2019-11-01","close":154.3707},{"date":"2019-11-04","close":150.9311},{"date":"2019-11-05","close":150.8775},{"date":"2019-11-06","close":152.1338},{"date":"2019-11-07","close":152.4479},{"date":"2019-11-08","close":151.8121},{"date":"2019-11-11","close":152.1798},{"date":"2019-11-12","close":154.3554},{"date":"2019-11-13","close":156.7532},{"date":"2019-11-14","close":157.8487},{"date":"2019-11-15","close":156.4314},{"date":"2019-11-18","close":157.2971},{"date":"2019-11-19","close":157.9483},{"date":"2019-11-20","close":158.3007},{"date":"2019-11-21","close":157.4197},{"date":"2019-11-22","close":158.4998},{"date":"2019-11-25","close":158.4233},{"date":"2019-11-26","close":157.7108},{"date":"2019-11-27","close":153.9647},{"date":"2019-11-29","close":155.3053},{"date":"2019-12-02","close":155.7573},{"date":"2019-12-03","close":156.3701},{"date":"2019-12-04","close":156.8758},{"date":"2019-12-05","close":158.9059},{"date":"2019-12-06","close":157.7798},{"date":"2019-12-09","close":157.6106},{"date":"2019-12-10","close":157.6952},{"date":"2019-12-11","close":157.3953},{"date":"2019-12-12","close":156.1882},{"date":"2019-12-13","close":157.303},{"date":"2019-12-16","close":156.2189},{"date":"2019-12-17","close":156.5188},{"date":"2019-12-18","close":154.1507},{"date":"2019-12-19","close":157.403},{"date":"2019-12-20","close":155.7115},{"date":"2019-12-23","close":156.2958},{"date":"2019-12-24","close":156.3573},{"date":"2019-12-26","close":156.7388},{"date":"2019-12-27","close":157.8519},{"date":"2019-12-30","close":155.0495},{"date":"2019-12-31","close":156.2484},{"date":"2020-01-02","close":157.128},{"date":"2020-01-03","close":159.2298},{"date":"2020-01-06","close":159.8837},{"date":"2020-01-07","close":159.5723},{"date":"2020-01-08","close":160.4363},{"date":"2020-01-09","close":162.2813},{"date":"2020-01-10","close":159.6501},{"date":"2020-01-13","close":158.9106},{"date":"2020-01-14","close":158.4591},{"date":"2020-01-15","close":159.5879},{"date":"2020-01-16","close":161.2537},{"date":"2020-01-17","close":161.028},{"date":"2020-01-21","close":161.028},{"date":"2020-01-22","close":161.5651},{"date":"2020-01-23","close":162.1022},{"date":"2020-01-24","close":162.8807},{"date":"2020-01-27","close":165.7998},{"date":"2020-01-28","close":165.9711},{"date":"2020-01-29","close":166.2591},{"date":"2020-01-30","close":170.3069},{"date":"2020-01-31","close":169.007},{"date":"2020-02-03","close":167.0298},{"date":"2020-02-04","close":167.7848},{"date":"2020-02-05","close":166.1423},{"date":"2020-02-06","close":165.5196},{"date":"2020-02-07","close":165.9633},{"date":"2020-02-10","close":166.0956},{"date":"2020-02-11","close":164.7567},{"date":"2020-02-12","close":161.6352},{"date":"2020-02-13","close":162.1567},{"date":"2020-02-14","close":165.9088},{"date":"2020-02-18","close":166.0956},{"date":"2020-02-19","close":161.5262},{"date":"2020-02-20","close":162.6938},{"date":"2020-02-21","close":162.5615},{"date":"2020-02-24","close":162.9274},{"date":"2020-02-25","close":162.1645},{"date":"2020-02-26","close":171.3968},{"date":"2020-02-27","close":163.7759},{"date":"2020-02-28","close":154.7693},{"date":"2020-03-02","close":163.0052},{"date":"2020-03-03","close":168.1974},{"date":"2020-03-04","close":174.0824},{"date":"2020-03-05","close":172.6734},{"date":"2020-03-06","close":168.3453},{"date":"2020-03-09","close":160.1395},{"date":"2020-03-10","close":161.7806},{"date":"2020-03-11","close":152.1446},{"date":"2020-03-12","close":134.6622},{"date":"2020-03-13","close":142.2429},{"date":"2020-03-16","close":116.0856},{"date":"2020-03-17","close":129.7465},{"date":"2020-03-18","close":111.7326},{"date":"2020-03-19","close":121.3062},{"date":"2020-03-20","close":123.7992},{"date":"2020-03-23","close":109.052},{"date":"2020-03-24","close":118.9929},{"date":"2020-03-25","close":122.1736},{"date":"2020-03-26","close":136.6394},{"date":"2020-03-27","close":133.9041},{"date":"2020-03-30","close":135.9751},{"date":"2020-03-31","close":135.1311},{"date":"2020-04-01","close":129.8871},{"date":"2020-04-02","close":131.7394},{"date":"2020-04-03","close":135.7797},{"date":"2020-04-06","close":142.5789},{"date":"2020-04-07","close":138.1789},{"date":"2020-04-08","close":141.43},{"date":"2020-04-09","close":148.6121},{"date":"2020-04-13","close":142.7664},{"date":"2020-04-14","close":146.9788},{"date":"2020-04-15","close":144.5639},{"date":"2020-04-16","close":146.4082},{"date":"2020-04-17","close":149.7531},{"date":"2020-04-20","close":144.2826},{"date":"2020-04-21","close":139.1246},{"date":"2020-04-22","close":140.1953},{"date":"2020-04-23","close":139.4841},{"date":"2020-04-24","close":142.7977},{"date":"2020-04-27","close":146.7287},{"date":"2020-04-28","close":144.0482},{"date":"2020-04-29","close":141.8208},{"date":"2020-04-30","close":139.2731},{"date":"2020-05-01","close":135.7094},{"date":"2020-05-04","close":134.8576},{"date":"2020-05-05","close":139.5075},{"date":"2020-05-06","close":135.7485},{"date":"2020-05-07","close":139.4919},{"date":"2020-05-08","close":141.8677},{"date":"2020-05-11","close":143.9309},{"date":"2020-05-12","close":140.0311},{"date":"2020-05-13","close":139.0777},{"date":"2020-05-14","close":141.0784},{"date":"2020-05-15","close":141.5082},{"date":"2020-05-18","close":145.2048},{"date":"2020-05-19","close":140.4844},{"date":"2020-05-20","close":141.3128},{"date":"2020-05-21","close":139.2496},{"date":"2020-05-22","close":139.7342},{"date":"2020-05-26","close":142.6023},{"date":"2020-05-27","close":137.9602},{"date":"2020-05-28","close":141.0549},{"date":"2020-05-29","close":142.7039},{"date":"2020-06-01","close":142.4851},{"date":"2020-06-02","close":139.7186},{"date":"2020-06-03","close":145.5642},{"date":"2020-06-04","close":144.1966},{"date":"2020-06-05","close":150.1595},{"date":"2020-06-08","close":149.8547},{"date":"2020-06-09","close":150.0118},{"date":"2020-06-10","close":148.1278},{"date":"2020-06-11","close":136.7297},{"date":"2020-06-12","close":137.1536},{"date":"2020-06-15","close":137.0986},{"date":"2020-06-16","close":138.2447},{"date":"2020-06-17","close":140.011},{"date":"2020-06-18","close":138.4096},{"date":"2020-06-19","close":137.7816},{"date":"2020-06-22","close":137.4441},{"date":"2020-06-23","close":136.2352},{"date":"2020-06-24","close":131.4624},{"date":"2020-06-25","close":132.4201},{"date":"2020-06-26","close":127.5218},{"date":"2020-06-29","close":127.1763},{"date":"2020-06-30","close":127.5924},{"date":"2020-07-01","close":132.5849},{"date":"2020-07-02","close":129.7354},{"date":"2020-07-06","close":130.1515},{"date":"2020-07-07","close":130.0024},{"date":"2020-07-08","close":131.9413},{"date":"2020-07-09","close":129.9395},{"date":"2020-07-10","close":129.2016},{"date":"2020-07-13","close":129.6805},{"date":"2020-07-14","close":129.9631},{"date":"2020-07-15","close":132.53},{"date":"2020-07-16","close":131.2583},{"date":"2020-07-17","close":130.7952},{"date":"2020-07-20","close":131.7999},{"date":"2020-07-21","close":132.0512},{"date":"2020-07-22","close":133.6918},{"date":"2020-07-23","close":132.6163},{"date":"2020-07-24","close":132.4672},{"date":"2020-07-27","close":131.4859},{"date":"2020-07-28","close":130.3084},{"date":"2020-07-29","close":129.4293},{"date":"2020-07-30","close":128.032},{"date":"2020-07-31","close":130.4498},{"date":"2020-08-03","close":127.9535},{"date":"2020-08-04","close":128.0556},{"date":"2020-08-05","close":128.0869},{"date":"2020-08-06","close":128.7149},{"date":"2020-08-07","close":131.2033},{"date":"2020-08-10","close":129.7904},{"date":"2020-08-11","close":131.9727},{"date":"2020-08-12","close":133.4171},{"date":"2020-08-13","close":133.1109},{"date":"2020-08-14","close":134.5788},{"date":"2020-08-17","close":137.0673},{"date":"2020-08-18","close":136.4392},{"date":"2020-08-19","close":135.1754},{"date":"2020-08-20","close":135.9447},{"date":"2020-08-21","close":136.4785},{"date":"2020-08-24","close":137.5382},{"date":"2020-08-25","close":137.3106},{"date":"2020-08-26","close":137.5775},{"date":"2020-08-27","close":138.5116},{"date":"2020-08-28","close":138.9669},{"date":"2020-08-31","close":138.0564},{"date":"2020-09-01","close":136.4157},{"date":"2020-09-02","close":135.5758},{"date":"2020-09-03","close":134.9321},{"date":"2020-09-04","close":133.1501},{"date":"2020-09-08","close":131.0935},{"date":"2020-09-09","close":132.561},{"date":"2020-09-10","close":129.3498},{"date":"2020-09-11","close":128.7738},{"date":"2020-09-14","close":131.0383},{"date":"2020-09-15","close":132.632},{"date":"2020-09-16","close":134.289},{"date":"2020-09-17","close":134.6913},{"date":"2020-09-18","close":133.3816},{"date":"2020-09-21","close":132.3085},{"date":"2020-09-22","close":131.4406},{"date":"2020-09-23","close":128.0953},{"date":"2020-09-24","close":129.3419},{"date":"2020-09-25","close":131.5905},{"date":"2020-09-28","close":133.2869},{"date":"2020-09-29","close":131.0698},{"date":"2020-09-30","close":132.0087},{"date":"2020-10-01","close":134.3284},{"date":"2020-10-02","close":132.9398},{"date":"2020-10-05","close":131.7168},{"date":"2020-10-06","close":132.8135},{"date":"2020-10-07","close":133.7366},{"date":"2020-10-08","close":134.8412},{"date":"2020-10-09","close":133.6656},{"date":"2020-10-12","close":134.1311},{"date":"2020-10-13","close":132.1586},{"date":"2020-10-14","close":131.5274},{"date":"2020-10-15","close":131.8351},{"date":"2020-10-16","close":132.5452},{"date":"2020-10-19","close":128.8763},{"date":"2020-10-20","close":128.7028},{"date":"2020-10-21","close":129.8626},{"date":"2020-10-22","close":128.9868},{"date":"2020-10-23","close":129.2867},{"date":"2020-10-26","close":126.3673},{"date":"2020-10-27","close":125.8229},{"date":"2020-10-28","close":118.0038},{"date":"2020-10-29","close":118.3432},{"date":"2020-10-30","close":118.9191},{"date":"2020-11-02","close":120.1499},{"date":"2020-11-03","close":121.0967},{"date":"2020-11-04","close":118.7455},{"date":"2020-11-05","close":118.7061},{"date":"2020-11-06","close":118.8165},{"date":"2020-11-09","close":128.1426},{"date":"2020-11-10","close":133.1133},{"date":"2020-11-11","close":130.8252},{"date":"2020-11-12","close":127.038},{"date":"2020-11-13","close":130.9436},{"date":"2020-11-16","close":133.1607},{"date":"2020-11-17","close":132.6084},{"date":"2020-11-18","close":130.8015},{"date":"2020-11-19","close":130.9198},{"date":"2020-11-20","close":132.1349},{"date":"2020-11-23","close":133.1685},{"date":"2020-11-24","close":136.6402},{"date":"2020-11-25","close":137.9105},{"date":"2020-11-27","close":137.8947},{"date":"2020-11-30","close":138.0999},{"date":"2020-12-01","close":141.3585},{"date":"2020-12-02","close":143.5045},{"date":"2020-12-03","close":143.3705},{"date":"2020-12-04","close":145.2009},{"date":"2020-12-07","close":144.5302},{"date":"2020-12-08","close":144.688},{"date":"2020-12-09","close":144.5691},{"date":"2020-12-10","close":144.6485},{"date":"2020-12-11","close":142.8966},{"date":"2020-12-14","close":140.7405},{"date":"2020-12-15","close":143.7844},{"date":"2020-12-16","close":144.046},{"date":"2020-12-17","close":146.5984},{"date":"2020-12-18","close":145.8374},{"date":"2020-12-21","close":144.0856},{"date":"2020-12-22","close":143.4753},{"date":"2020-12-23","close":142.9521},{"date":"2020-12-24","close":143.4665},{"date":"2020-12-28","close":145.0018},{"date":"2020-12-29","close":143.772},{"date":"2020-12-30","close":143.0807},{"date":"2020-12-31","close":146.3362},{"date":"2021-01-04","close":144.1257},{"date":"2021-01-05","close":143.981},{"date":"2021-01-06","close":155.4435},{"date":"2021-01-07","close":159.8083},{"date":"2021-01-08","close":160.5076},{"date":"2021-01-11","close":159.9128},{"date":"2021-01-12","close":161.9625},{"date":"2021-01-13","close":159.1169},{"date":"2021-01-14","close":156.0544},{"date":"2021-01-15","close":154.1895},{"date":"2021-01-19","close":154.495},{"date":"2021-01-20","close":152.5899},{"date":"2021-01-21","close":149.6721},{"date":"2021-01-22","close":147.9358},{"date":"2021-01-25","close":148.2011},{"date":"2021-01-26","close":147.7027},{"date":"2021-01-27","close":143.7157},{"date":"2021-01-28","close":146.6738},{"date":"2021-01-29","close":146.087},{"date":"2021-02-01","close":150.6688},{"date":"2021-02-02","close":154.3423},{"date":"2021-02-03","close":154.3262},{"date":"2021-02-04","close":155.5641},{"date":"2021-02-05","close":153.8439},{"date":"2021-02-08","close":154.1253},{"date":"2021-02-09","close":154.3101},{"date":"2021-02-10","close":148.8682},{"date":"2021-02-11","close":146.8667},{"date":"2021-02-12","close":148.2011},{"date":"2021-02-16","close":152.2523},{"date":"2021-02-17","close":153.643},{"date":"2021-02-18","close":155.9338},{"date":"2021-02-19","close":156.802},{"date":"2021-02-22","close":157.1235},{"date":"2021-02-23","close":159.76},{"date":"2021-02-24","close":161.3275},{"date":"2021-02-25","close":164.6232},{"date":"2021-02-26","close":160.5237},{"date":"2021-03-01","close":168.5619},{"date":"2021-03-02","close":166.1022},{"date":"2021-03-03","close":165.427},{"date":"2021-03-04","close":166.4077},{"date":"2021-03-05","close":171.9541},{"date":"2021-03-08","close":172.0506},{"date":"2021-03-09","close":169.2898},{"date":"2021-03-10","close":166.8035},{"date":"2021-03-11","close":165.9721},{"date":"2021-03-12","close":168.8297},{"date":"2021-03-15","close":168.7813},{"date":"2021-03-16","close":167.1911},{"date":"2021-03-17","close":166.7552},{"date":"2021-03-18","close":166.1094},{"date":"2021-03-19","close":163.5909},{"date":"2021-03-22","close":160.919},{"date":"2021-03-23","close":161.3871},{"date":"2021-03-24","close":165.3021},{"date":"2021-03-25","close":165.6816},{"date":"2021-03-26","close":168.2566},{"date":"2021-03-29","close":168.6844},{"date":"2021-03-30","close":165.4313},{"date":"2021-03-31","close":164.8582},{"date":"2021-04-01","close":166.3596},{"date":"2021-04-05","close":167.4494},{"date":"2021-04-06","close":165.5524},{"date":"2021-04-07","close":164.947},{"date":"2021-04-08","close":163.6554},{"date":"2021-04-09","close":165.1811},{"date":"2021-04-12","close":165.2376},{"date":"2021-04-13","close":166.174},{"date":"2021-04-14","close":166.9086},{"date":"2021-04-15","close":164.7129},{"date":"2021-04-16","close":167.5624},{"date":"2021-04-19","close":165.956},{"date":"2021-04-20","close":166.3838},{"date":"2021-04-21","close":167.07},{"date":"2021-04-22","close":166.3919},{"date":"2021-04-23","close":167.3444},{"date":"2021-04-26","close":165.2295},{"date":"2021-04-27","close":165.3021},{"date":"2021-04-28","close":162.267},{"date":"2021-04-29","close":164.4546},{"date":"2021-04-30","close":163.0501},{"date":"2021-05-03","close":164.4304},{"date":"2021-05-04","close":164.9631},{"date":"2021-05-05","close":163.9138},{"date":"2021-05-06","close":164.9551},{"date":"2021-05-07","close":163.8007},{"date":"2021-05-10","close":167.9418},{"date":"2021-05-11","close":171.2029},{"date":"2021-05-12","close":172.8012},{"date":"2021-05-13","close":173.7618},{"date":"2021-05-14","close":175.1583},{"date":"2021-05-17","close":174.7062},{"date":"2021-05-18","close":172.9304},{"date":"2021-05-19","close":171.0173},{"date":"2021-05-20","close":174.3672},{"date":"2021-05-21","close":175.796},{"date":"2021-05-24","close":175.4166},{"date":"2021-05-25","close":173.4551},{"date":"2021-05-26","close":174.4641},{"date":"2021-05-27","close":176.0462},{"date":"2021-05-28","close":176.5871},{"date":"2021-06-01","close":172.0586},{"date":"2021-06-02","close":174.6094},{"date":"2021-06-03","close":175.9332},{"date":"2021-06-04","close":176.2723},{"date":"2021-06-07","close":176.0543},{"date":"2021-06-08","close":175.683},{"date":"2021-06-09","close":174.686},{"date":"2021-06-10","close":172.5461},{"date":"2021-06-11","close":173.8349},{"date":"2021-06-14","close":175.6505},{"date":"2021-06-15","close":175.8775},{"date":"2021-06-16","close":177.3933},{"date":"2021-06-17","close":175.8937},{"date":"2021-06-18","close":170.7953},{"date":"2021-06-21","close":175.0913},{"date":"2021-06-22","close":174.9697},{"date":"2021-06-23","close":174.0862},{"date":"2021-06-24","close":175.8775},{"date":"2021-06-25","close":176.8016},{"date":"2021-06-28","close":174.4509},{"date":"2021-06-29","close":172.8946},{"date":"2021-06-30","close":172.392},{"date":"2021-07-01","close":173.6241},{"date":"2021-07-02","close":173.0729},{"date":"2021-07-06","close":168.631},{"date":"2021-07-07","close":167.7475},{"date":"2021-07-08","close":168.2339},{"date":"2021-07-09","close":169.9117},{"date":"2021-07-12","close":170.4143},{"date":"2021-07-13","close":170.5683},{"date":"2021-07-14","close":170.3494},{"date":"2021-07-15","close":170.5602},{"date":"2021-07-16","close":169.6766},{"date":"2021-07-19","close":167.1558},{"date":"2021-07-20","close":169.0688},{"date":"2021-07-21","close":171.8409},{"date":"2021-07-22","close":169.701},{"date":"2021-07-23","close":171.7598},{"date":"2021-07-26","close":170.5683},{"date":"2021-07-27","close":171.7761},{"date":"2021-07-28","close":173.0},{"date":"2021-07-29","close":174.0294},{"date":"2021-07-30","close":171.9463},{"date":"2021-08-02","close":171.4356},{"date":"2021-08-03","close":169.2227},{"date":"2021-08-04","close":169.0039},{"date":"2021-08-05","close":168.8013},{"date":"2021-08-06","close":170.0901},{"date":"2021-08-09","close":169.4983},{"date":"2021-08-10","close":169.3524},{"date":"2021-08-11","close":169.4659},{"date":"2021-08-12","close":168.9066},{"date":"2021-08-13","close":167.8124},{"date":"2021-08-16","close":167.9421},{"date":"2021-08-17","close":166.483},{"date":"2021-08-18","close":160.1525},{"date":"2021-08-19","close":160.5577},{"date":"2021-08-20","close":160.7847},{"date":"2021-08-23","close":163.6055},{"date":"2021-08-24","close":162.5761},{"date":"2021-08-25","close":162.3491},{"date":"2021-08-26","close":161.5791},{"date":"2021-08-27","close":162.0005},{"date":"2021-08-30","close":161.5386},{"date":"2021-08-31","close":163.5082},{"date":"2021-09-01","close":161.4737},{"date":"2021-09-02","close":160.1849},{"date":"2021-09-03","close":158.3044},{"date":"2021-09-07","close":157.0561},{"date":"2021-09-08","close":157.0479},{"date":"2021-09-09","close":156.7305},{"date":"2021-09-10","close":154.0838},{"date":"2021-09-13","close":154.1},{"date":"2021-09-14","close":153.7906},{"date":"2021-09-15","close":153.8802},{"date":"2021-09-16","close":153.6603},{"date":"2021-09-17","close":153.6277},{"date":"2021-09-20","close":153.1065},{"date":"2021-09-21","close":151.3394},{"date":"2021-09-22","close":154.1815},{"date":"2021-09-23","close":157.5611},{"date":"2021-09-24","close":161.25},{"date":"2021-09-27","close":161.5921},{"date":"2021-09-28","close":161.1523},{"date":"2021-09-29","close":159.7435},{"date":"2021-09-30","close":157.4796},{"date":"2021-10-01","close":160.0937},{"date":"2021-10-04","close":158.5627},{"date":"2021-10-05","close":161.5025},{"date":"2021-10-06","close":161.8282},{"date":"2021-10-07","close":164.5889},{"date":"2021-10-08","close":164.1166},{"date":"2021-10-11","close":163.9455},{"date":"2021-10-12","close":165.159},{"date":"2021-10-13","close":166.3398},{"date":"2021-10-14","close":168.6118},{"date":"2021-10-15","close":172.5614},{"date":"2021-10-18","close":174.2146},{"date":"2021-10-19","close":177.1706},{"date":"2021-10-20","close":174.41},{"date":"2021-10-21","close":174.9149},{"date":"2021-10-22","close":177.4883},{"date":"2021-10-25","close":177.2766},{"date":"2021-10-26","close":178.5632},{"date":"2021-10-27","close":176.7635},{"date":"2021-10-28","close":177.8058},{"date":"2021-10-29","close":179.6055},{"date":"2021-11-01","close":177.7977},{"date":"2021-11-02","close":179.6463},{"date":"2021-11-03","close":179.5159},{"date":"2021-11-04","close":179.6219},{"date":"2021-11-05","close":180.5502},{"date":"2021-11-08","close":179.7033},{"date":"2021-11-09","close":180.5665},{"date":"2021-11-10","close":180.0372},{"date":"2021-11-11","close":181.2017},{"date":"2021-11-12","close":183.1073},{"date":"2021-11-15","close":184.5975},{"date":"2021-11-16","close":183.7669},{"date":"2021-11-17","close":184.3858},{"date":"2021-11-18","close":184.2067},{"date":"2021-11-19","close":181.8532},{"date":"2021-11-22","close":182.6838},{"date":"2021-11-23","close":185.6236},{"date":"2021-11-24","close":186.438},{"date":"2021-11-26","close":180.9167},{"date":"2021-11-29","close":183.4982},{"date":"2021-11-30","close":179.5811},{"date":"2021-12-01","close":179.1658},{"date":"2021-12-02","close":184.4917},{"date":"2021-12-03","close":183.4412},{"date":"2021-12-06","close":182.7815},{"date":"2021-12-07","close":188.3191},{"date":"2021-12-08","close":188.9055},{"date":"2021-12-09","close":186.1014},{"date":"2021-12-10","close":186.7227},{"date":"2021-12-13","close":186.3139},{"date":"2021-12-14","close":186.0278},{"date":"2021-12-15","close":186.1096},{"date":"2021-12-16","close":187.2868},{"date":"2021-12-17","close":183.7632},{"date":"2021-12-20","close":181.4169},{"date":"2021-12-21","close":184.1066},{"date":"2021-12-22","close":185.7416},{"date":"2021-12-23","close":187.1805},{"date":"2021-12-27","close":190.2655},{"date":"2021-12-28","close":190.8377},{"date":"2021-12-29","close":190.0001},{"date":"2021-12-30","close":189.6269},{"date":"2021-12-31","close":189.4611},{"date":"2022-01-03","close":186.9732},{"date":"2022-01-04","close":188.4742},{"date":"2022-01-05","close":187.7776},{"date":"2022-01-06","close":187.1805},{"date":"2022-01-07","close":186.6248},{"date":"2022-01-10","close":184.7672},{"date":"2022-01-11","close":185.298},{"date":"2022-01-12","close":187.5703},{"date":"2022-01-13","close":185.5385},{"date":"2022-01-14","close":185.0907},{"date":"2022-01-18","close":185.3478},{"date":"2022-01-19","close":190.4231},{"date":"2022-01-20","close":191.7333},{"date":"2022-01-21","close":187.3464},{"date":"2022-01-24","close":185.9697},{"date":"2022-01-25","close":183.9296},{"date":"2022-01-26","close":182.553},{"date":"2022-01-27","close":185.1321},{"date":"2022-01-28","close":187.2137},{"date":"2022-01-31","close":190.3235},{"date":"2022-02-01","close":192.4134},{"date":"2022-02-02","close":198.5087},{"date":"2022-02-03","close":199.9185},{"date":"2022-02-04","close":204.1479},{"date":"2022-02-07","close":201.2454},{"date":"2022-02-08","close":200.2004},{"date":"2022-02-09","close":206.9178},{"date":"2022-02-10","close":202.3898},{"date":"2022-02-11","close":199.8853},{"date":"2022-02-14","close":198.3428},{"date":"2022-02-15","close":198.0692},{"date":"2022-02-16","close":198.1355},{"date":"2022-02-17","close":198.0774},{"date":"2022-02-18","close":196.2281},{"date":"2022-02-22","close":197.6794},{"date":"2022-02-23","close":195.3491},{"date":"2022-02-24","close":196.7589},{"date":"2022-02-25","close":198.5419},{"date":"2022-02-28","close":196.1535},{"date":"2022-03-01","close":193.5992},{"date":"2022-03-02","close":196.3276},{"date":"2022-03-03","close":199.7112},{"date":"2022-03-04","close":202.1576},{"date":"2022-03-07","close":195.4901},{"date":"2022-03-08","close":184.7092},{"date":"2022-03-09","close":191.6734},{"date":"2022-03-10","close":189.899},{"date":"2022-03-11","close":188.2329},{"date":"2022-03-14","close":191.2402},{"date":"2022-03-15","close":193.2645},{"date":"2022-03-16","close":201.6032},{"date":"2022-03-17","close":205.1602},{"date":"2022-03-18","close":207.9259},{"date":"2022-03-21","close":208.8922},{"date":"2022-03-22","close":206.5847},{"date":"2022-03-23","close":205.5851},{"date":"2022-03-24","close":204.0356},{"date":"2022-03-25","close":206.3598},{"date":"2022-03-28","close":203.7441},{"date":"2022-03-29","close":200.6702},{"date":"2022-03-30","close":201.4282},{"date":"2022-03-31","close":198.1461},{"date":"2022-04-01","close":199.7788},{"date":"2022-04-04","close":195.422},{"date":"2022-04-05","close":197.8129},{"date":"2022-04-06","close":202.8028},{"date":"2022-04-07","close":203.5108},{"date":"2022-04-08","close":202.0114},{"date":"2022-04-11","close":199.7955},{"date":"2022-04-12","close":196.6216},{"date":"2022-04-13","close":199.3957},{"date":"2022-04-14","close":197.9795},{"date":"2022-04-18","close":196.7966},{"date":"2022-04-19","close":195.0139},{"date":"2022-04-20","close":196.7632},{"date":"2022-04-21","close":190.2406},{"date":"2022-04-22","close":185.7005},{"date":"2022-04-25","close":184.5676},{"date":"2022-04-26","close":177.6617},{"date":"2022-04-27","close":188.2079},{"date":"2022-04-28","close":188.033},{"date":"2022-04-29","close":182.7182},{"date":"2022-05-02","close":180.5857},{"date":"2022-05-03","close":182.5683},{"date":"2022-05-04","close":183.8178},{"date":"2022-05-05","close":177.6617},{"date":"2022-05-06","close":175.2459},{"date":"2022-05-09","close":167.9402},{"date":"2022-05-10","close":166.8322},{"date":"2022-05-11","close":165.4577},{"date":"2022-05-12","close":163.2835},{"date":"2022-05-13","close":166.6906},{"date":"2022-05-16","close":163.4167},{"date":"2022-05-17","close":163.3002},{"date":"2022-05-18","close":157.0107},{"date":"2022-05-19","close":158.4019},{"date":"2022-05-20","close":160.0346},{"date":"2022-05-23","close":159.6098},{"date":"2022-05-24","close":159.6681},{"date":"2022-05-25","close":162.8003},{"date":"2022-05-26","close":164.0332},{"date":"2022-05-27","close":166.5489},{"date":"2022-05-31","close":165.6326},{"date":"2022-06-01","close":166.0825},{"date":"2022-06-02","close":170.5059},{"date":"2022-06-03","close":166.6073},{"date":"2022-06-06","close":166.0742},{"date":"2022-06-07","close":168.9065},{"date":"2022-06-08","close":166.2491},{"date":"2022-06-09","close":165.7132},{"date":"2022-06-10","close":167.3626},{"date":"2022-06-13","close":169.9497},{"date":"2022-06-14","close":164.1895},{"date":"2022-06-15","close":168.1831},{"date":"2022-06-16","close":170.1924},{"date":"2022-06-17","close":167.8901},{"date":"2022-06-21","close":174.5628},{"date":"2022-06-22","close":174.5293},{"date":"2022-06-23","close":174.5293},{"date":"2022-06-24","close":175.8187},{"date":"2022-06-27","close":175.3498},{"date":"2022-06-28","close":172.5702},{"date":"2022-06-29","close":172.5953},{"date":"2022-06-30","close":171.3813},{"date":"2022-07-01","close":171.0297},{"date":"2022-07-05","close":171.0967},{"date":"2022-07-06","close":170.7618},{"date":"2022-07-07","close":174.7972},{"date":"2022-07-08","close":174.8977},{"date":"2022-07-11","close":174.4289},{"date":"2022-07-12","close":170.1004},{"date":"2022-07-13","close":170.4185},{"date":"2022-07-14","close":167.0529},{"date":"2022-07-15","close":169.0706},{"date":"2022-07-18","close":167.8148},{"date":"2022-07-19","close":170.6446},{"date":"2022-07-20","close":170.9209},{"date":"2022-07-21","close":172.2939},{"date":"2022-07-22","close":171.1971},{"date":"2022-07-25","close":171.1804},{"date":"2022-07-26","close":170.6111},{"date":"2022-07-27","close":164.0891},{"date":"2022-07-28","close":167.0444},{"date":"2022-07-29","close":167.011},{"date":"2022-08-01","close":163.8881},{"date":"2022-08-02","close":165.37},{"date":"2022-08-03","close":165.5542},{"date":"2022-08-04","close":167.4715},{"date":"2022-08-05","close":169.2464},{"date":"2022-08-08","close":168.6687},{"date":"2022-08-09","close":169.9162},{"date":"2022-08-10","close":166.1068},{"date":"2022-08-11","close":166.6259},{"date":"2022-08-12","close":169.6231},{"date":"2022-08-15","close":169.3636},{"date":"2022-08-16","close":172.0176},{"date":"2022-08-17","close":172.8465},{"date":"2022-08-18","close":174.0772},{"date":"2022-08-19","close":169.1794},{"date":"2022-08-22","close":167.1868},{"date":"2022-08-23","close":165.504},{"date":"2022-08-24","close":166.5254},{"date":"2022-08-25","close":166.7179},{"date":"2022-08-26","close":164.3905},{"date":"2022-08-29","close":163.5951},{"date":"2022-08-30","close":163.4193},{"date":"2022-08-31","close":163.7709},{"date":"2022-09-01","close":166.9607},{"date":"2022-09-02","close":163.0006},{"date":"2022-09-06","close":165.797},{"date":"2022-09-07","close":167.731},{"date":"2022-09-08","close":169.9524},{"date":"2022-09-09","close":169.397},{"date":"2022-09-12","close":168.463},{"date":"2022-09-13","close":163.3051},{"date":"2022-09-14","close":160.9659},{"date":"2022-09-15","close":160.5199},{"date":"2022-09-16","close":161.1847},{"date":"2022-09-19","close":160.4779},{"date":"2022-09-20","close":157.5581},{"date":"2022-09-21","close":153.1658},{"date":"2022-09-22","close":154.2596},{"date":"2022-09-23","close":152.3665},{"date":"2022-09-26","close":151.4409},{"date":"2022-09-27","close":148.3108},{"date":"2022-09-28","close":151.0622},{"date":"2022-09-29","close":150.3386},{"date":"2022-09-30","close":149.0428},{"date":"2022-10-03","close":149.9263},{"date":"2022-10-04","close":153.2499},{"date":"2022-10-05","close":152.1897},{"date":"2022-10-06","close":147.7975},{"date":"2022-10-07","close":142.9761},{"date":"2022-10-10","close":142.589},{"date":"2022-10-11","close":143.0013},{"date":"2022-10-12","close":144.4823},{"date":"2022-10-13","close":146.7794},{"date":"2022-10-14","close":144.5748},{"date":"2022-10-17","close":146.5353},{"date":"2022-10-18","close":146.6279},{"date":"2022-10-19","close":145.3994},{"date":"2022-10-20","close":143.38},{"date":"2022-10-21","close":143.035},{"date":"2022-10-24","close":144.7346},{"date":"2022-10-25","close":147.9237},{"date":"2022-10-26","close":144.6673},{"date":"2022-10-27","close":145.3405},{"date":"2022-10-28","close":147.0402},{"date":"2022-10-31","close":145.8201},{"date":"2022-11-01","close":146.0136},{"date":"2022-11-02","close":145.4667},{"date":"2022-11-03","close":143.8175},{"date":"2022-11-04","close":143.6071},{"date":"2022-11-07","close":142.8246},{"date":"2022-11-08","close":145.736},{"date":"2022-11-09","close":143.8848},{"date":"2022-11-10","close":146.6952},{"date":"2022-11-11","close":146.6195},{"date":"2022-11-14","close":146.325},{"date":"2022-11-15","close":146.2324},{"date":"2022-11-16","close":147.158},{"date":"2022-11-17","close":146.0136},{"date":"2022-11-18","close":145.147},{"date":"2022-11-21","close":148.5127},{"date":"2022-11-22","close":146.6195},{"date":"2022-11-23","close":148.092},{"date":"2022-11-25","close":147.2505},{"date":"2022-11-28","close":145.677},{"date":"2022-11-29","close":147.0907},{"date":"2022-11-30","close":148.5127},{"date":"2022-12-01","close":149.6907},{"date":"2022-12-02","close":148.6221},{"date":"2022-12-05","close":151.7775},{"date":"2022-12-06","close":151.3652},{"date":"2022-12-07","close":148.092},{"date":"2022-12-08","close":149.9537},{"date":"2022-12-09","close":151.3331},{"date":"2022-12-12","close":153.0763},{"date":"2022-12-13","close":150.7407},{"date":"2022-12-14","close":148.0243},{"date":"2022-12-15","close":145.951},{"date":"2022-12-16","close":144.8086},{"date":"2022-12-19","close":144.4362},{"date":"2022-12-20","close":143.1753},{"date":"2022-12-21","close":146.2895},{"date":"2022-12-22","close":146.5434},{"date":"2022-12-23","close":146.6788},{"date":"2022-12-27","close":145.6796},{"date":"2022-12-28","close":145.9055},{"date":"2022-12-29","close":146.9655},{"date":"2022-12-30","close":146.0967},{"date":"2023-01-03","close":146.783},{"date":"2023-01-04","close":147.7647},{"date":"2023-01-05","close":147.4781},{"date":"2023-01-06","close":152.1174},{"date":"2023-01-09","close":152.7343},{"date":"2023-01-10","close":154.2112},{"date":"2023-01-11","close":152.5952},{"date":"2023-01-12","close":153.5249},{"date":"2023-01-13","close":152.5779},{"date":"2023-01-17","close":152.8994},{"date":"2023-01-18","close":152.7169},{"date":"2023-01-19","close":151.405},{"date":"2023-01-20","close":152.0914},{"date":"2023-01-23","close":151.4832},{"date":"2023-01-24","close":150.4146},{"date":"2023-01-25","close":150.6318},{"date":"2023-01-26","close":153.577},{"date":"2023-01-27","close":152.63},{"date":"2023-01-30","close":152.8733},{"date":"2023-01-31","close":153.4814},{"date":"2023-02-01","close":152.5084},{"date":"2023-02-02","close":152.908},{"date":"2023-02-03","close":153.3859},{"date":"2023-02-06","close":151.8307},{"date":"2023-02-07","close":154.4719},{"date":"2023-02-08","close":162.8383},{"date":"2023-02-09","close":158.9201},{"date":"2023-02-10","close":159.9453},{"date":"2023-02-13","close":160.9096},{"date":"2023-02-14","close":161.9348},{"date":"2023-02-15","close":163.5855},{"date":"2023-02-16","close":163.768},{"date":"2023-02-17","close":163.8896},{"date":"2023-02-21","close":163.238},{"date":"2023-02-22","close":162.4648},{"date":"2023-02-23","close":162.5517},{"date":"2023-02-24","close":162.6125},{"date":"2023-02-27","close":159.98},{"date":"2023-02-28","close":161.0399},{"date":"2023-03-01","close":160.0582},{"date":"2023-03-02","close":162.0304},{"date":"2023-03-03","close":160.9791},{"date":"2023-03-06","close":160.6403},{"date":"2023-03-07","close":158.312},{"date":"2023-03-08","close":158.0513},{"date":"2023-03-09","close":155.1231},{"date":"2023-03-10","close":152.6757},{"date":"2023-03-13","close":157.0811},{"date":"2023-03-14","close":162.0284},{"date":"2023-03-15","close":159.6684},{"date":"2023-03-16","close":163.6367},{"date":"2023-03-17","close":162.5615},{"date":"2023-03-20","close":161.5127},{"date":"2023-03-21","close":159.7033},{"date":"2023-03-22","close":156.88},{"date":"2023-03-23","close":157.3607},{"date":"2023-03-24","close":160.4376},{"date":"2023-03-27","close":161.7224},{"date":"2023-03-28","close":163.7328},{"date":"2023-03-29","close":163.4968},{"date":"2023-03-30","close":165.1401},{"date":"2023-03-31","close":167.4039},{"date":"2023-04-03","close":166.3463},{"date":"2023-04-04","close":168.7326},{"date":"2023-04-05","close":170.6118},{"date":"2023-04-06","close":170.5332},{"date":"2023-04-10","close":168.4704},{"date":"2023-04-11","close":167.4564},{"date":"2023-04-12","close":167.5963},{"date":"2023-04-13","close":166.0142},{"date":"2023-04-14","close":166.4949},{"date":"2023-04-17","close":167.9284},{"date":"2023-04-18","close":167.2816},{"date":"2023-04-19","close":168.0595},{"date":"2023-04-20","close":166.3813},{"date":"2023-04-21","close":165.8394},{"date":"2023-04-24","close":163.6454},{"date":"2023-04-25","close":164.1436},{"date":"2023-04-26","close":161.6438},{"date":"2023-04-27","close":161.1892},{"date":"2023-04-28","close":162.378},{"date":"2023-05-01","close":163.1297},{"date":"2023-05-02","close":162.1682},{"date":"2023-05-03","close":158.4971},{"date":"2023-05-04","close":160.7697},{"date":"2023-05-05","close":161.8186},{"date":"2023-05-08","close":162.3081},{"date":"2023-05-09","close":161.3816},{"date":"2023-05-10","close":161.9759},{"date":"2023-05-11","close":160.3764},{"date":"2023-05-12","close":161.6613},{"date":"2023-05-15","close":161.1543},{"date":"2023-05-16","close":158.7243},{"date":"2023-05-17","close":159.5285},{"date":"2023-05-18","close":158.9166},{"date":"2023-05-19","close":158.9254},{"date":"2023-05-22","close":159.0215},{"date":"2023-05-23","close":156.5304},{"date":"2023-05-24","close":157.3957},{"date":"2023-05-25","close":154.7298},{"date":"2023-05-26","close":154.4239},{"date":"2023-05-30","close":155.7612},{"date":"2023-05-31","close":156.242},{"date":"2023-06-01","close":157.352},{"date":"2023-06-02","close":161.9672},{"date":"2023-06-05","close":162.815},{"date":"2023-06-06","close":161.1368},{"date":"2023-06-07","close":159.5635},{"date":"2023-06-08","close":163.081},{"date":"2023-06-09","close":162.5446},{"date":"2023-06-12","close":157.7168},{"date":"2023-06-13","close":156.301},{"date":"2023-06-14","close":159.6162},{"date":"2023-06-15","close":160.2406},{"date":"2023-06-16","close":161.9026},{"date":"2023-06-20","close":160.6539},{"date":"2023-06-21","close":159.6954},{"date":"2023-06-22","close":160.135},{"date":"2023-06-23","close":159.7569},{"date":"2023-06-26","close":157.3122},{"date":"2023-06-27","close":157.365},{"date":"2023-06-28","close":161.0496},{"date":"2023-06-29","close":161.2431},{"date":"2023-06-30","close":162.9403},{"date":"2023-07-03","close":163.7053},{"date":"2023-07-05","close":161.674},{"date":"2023-07-06","close":161.1464},{"date":"2023-07-07","close":160.0032},{"date":"2023-07-10","close":159.4315},{"date":"2023-07-11","close":160.3373},{"date":"2023-07-12","close":159.4403},{"date":"2023-07-13","close":161.1199},{"date":"2023-07-14","close":163.679},{"date":"2023-07-17","close":162.9051},{"date":"2023-07-18","close":164.488},{"date":"2023-07-19","close":163.8988},{"date":"2023-07-20","close":164.8046},{"date":"2023-07-21","close":166.4314},{"date":"2023-07-24","close":167.9967},{"date":"2023-07-25","close":168.155},{"date":"2023-07-26","close":174.7767},{"date":"2023-07-27","close":174.6976},{"date":"2023-07-28","close":175.3659},{"date":"2023-07-31","close":174.9614},{"date":"2023-08-01","close":175.7265},{"date":"2023-08-02","close":175.5858},{"date":"2023-08-03","close":178.3734},{"date":"2023-08-04","close":180.3344},{"date":"2023-08-07","close":183.2276},{"date":"2023-08-08","close":180.352},{"date":"2023-08-09","close":181.6095},{"date":"2023-08-10","close":180.097},{"date":"2023-08-11","close":180.95},{"date":"2023-08-14","close":181.5479},{"date":"2023-08-15","close":180.4223},{"date":"2023-08-16","close":181.1522},{"date":"2023-08-17","close":179.4199},{"date":"2023-08-18","close":179.156},{"date":"2023-08-21","close":178.1623},{"date":"2023-08-22","close":175.4275},{"date":"2023-08-23","close":176.5355},{"date":"2023-08-24","close":175.9727},{"date":"2023-08-25","close":178.7076},{"date":"2023-08-28","close":178.7955},{"date":"2023-08-29","close":178.2591},{"date":"2023-08-30","close":178.0304},{"date":"2023-08-31","close":178.2327},{"date":"2023-09-01","close":178.4174},{"date":"2023-09-05","close":178.1008},{"date":"2023-09-06","close":179.0945},{"date":"2023-09-07","close":181.5082},{"date":"2023-09-08","close":181.243},{"date":"2023-09-11","close":182.0652},{"date":"2023-09-12","close":182.2686},{"date":"2023-09-13","close":183.3915},{"date":"2023-09-14","close":183.7363},{"date":"2023-09-15","close":182.861},{"date":"2023-09-18","close":182.6223},{"date":"2023-09-19","close":182.5604},{"date":"2023-09-20","close":182.0564},{"date":"2023-09-21","close":178.785},{"date":"2023-09-22","close":178.3518},{"date":"2023-09-25","close":177.5826},{"date":"2023-09-26","close":176.6807},{"date":"2023-09-27","close":177.1494},{"date":"2023-09-28","close":178.2987},{"date":"2023-09-29","close":177.0256},{"date":"2023-10-02","close":176.9637},{"date":"2023-10-03","close":178.2987},{"date":"2023-10-04","close":179.6957},{"date":"2023-10-05","close":183.3738},{"date":"2023-10-06","close":187.379},{"date":"2023-10-09","close":190.7653},{"date":"2023-10-10","close":191.0571},{"date":"2023-10-11","close":191.9501},{"date":"2023-10-12","close":194.5672},{"date":"2023-10-13","close":193.966},{"date":"2023-10-16","close":193.4709},{"date":"2023-10-17","close":191.4196},{"date":"2023-10-18","close":190.9687},{"date":"2023-10-19","close":189.3153},{"date":"2023-10-20","close":188.1571},{"date":"2023-10-23","close":188.8644},{"date":"2023-10-24","close":189.4303},{"date":"2023-10-25","close":189.28},{"date":"2023-10-26","close":190.4736},{"date":"2023-10-27","close":184.815},{"date":"2023-10-30","close":186.8485},{"date":"2023-10-31","close":188.7318},{"date":"2023-11-01","close":186.486},{"date":"2023-11-02","close":187.9449},{"date":"2023-11-03","close":184.4524},{"date":"2023-11-06","close":188.3604},{"date":"2023-11-07","close":187.7592},{"date":"2023-11-08","close":187.9272},{"date":"2023-11-09","close":191.3135},{"date":"2023-11-10","close":191.959},{"date":"2023-11-13","close":191.9324},{"date":"2023-11-14","close":187.2287},{"date":"2023-11-15","close":186.6098},{"date":"2023-11-16","close":187.6089},{"date":"2023-11-17","close":188.6964},{"date":"2023-11-20","close":187.4409},{"date":"2023-11-21","close":190.5885},{"date":"2023-11-22","close":191.287},{"date":"2023-11-24","close":192.0297},{"date":"2023-11-27","close":191.623},{"date":"2023-11-28","close":190.9245},{"date":"2023-11-29","close":189.9519},{"date":"2023-11-30","close":193.0641},{"date":"2023-12-01","close":194.1074},{"date":"2023-12-04","close":194.3196},{"date":"2023-12-05","close":193.0465},{"date":"2023-12-06","close":189.4303},{"date":"2023-12-07","close":187.2795},{"date":"2023-12-08","close":188.0705},{"date":"2023-12-11","close":191.4565},{"date":"2023-12-12","close":190.3012},{"date":"2023-12-13","close":189.4391},{"date":"2023-12-14","close":186.773},{"date":"2023-12-15","close":183.7247},{"date":"2023-12-18","close":187.6884},{"date":"2023-12-19","close":189.2525},{"date":"2023-12-20","close":187.564},{"date":"2023-12-21","close":189.9812},{"date":"2023-12-22","close":190.4612},{"date":"2023-12-26","close":190.8967},{"date":"2023-12-27","close":191.7985},{"date":"2023-12-28","close":192.2358},{"date":"2023-12-29","close":191.8532},{"date":"2024-01-02","close":190.6051},{"date":"2024-01-03","close":183.4812},{"date":"2024-01-04","close":184.6928},{"date":"2024-01-05","close":181.4588},{"date":"2024-01-08","close":182.2969},{"date":"2024-01-09","close":179.5458},{"date":"2024-01-10","close":180.2199},{"date":"2024-01-11","close":178.9172},{"date":"2024-01-12","close":179.9557},{"date":"2024-01-16","close":180.9214},{"date":"2024-01-17","close":184.9024},{"date":"2024-01-18","close":184.8386},{"date":"2024-01-19","close":184.0643},{"date":"2024-01-22","close":185.1757},{"date":"2024-01-23","close":185.8133},{"date":"2024-01-24","close":186.0866},{"date":"2024-01-25","close":187.3074},{"date":"2024-01-26","close":188.3732},{"date":"2024-01-29","close":186.5512},{"date":"2024-01-30","close":187.7628},{"date":"2024-01-31","close":187.5169},{"date":"2024-02-01","close":187.4713},{"date":"2024-02-02","close":188.1637},{"date":"2024-02-05","close":186.5877},{"date":"2024-02-06","close":184.7293},{"date":"2024-02-07","close":187.1707},{"date":"2024-02-08","close":185.8407},{"date":"2024-02-09","close":186.8336},{"date":"2024-02-12","close":188.4096},{"date":"2024-02-13","close":188.9654},{"date":"2024-02-14","close":196.0255},{"date":"2024-02-15","close":192.2358},{"date":"2024-02-16","close":193.3654},{"date":"2024-02-20","close":192.2085},{"date":"2024-02-21","close":195.8615},{"date":"2024-02-22","close":198.5944},{"date":"2024-02-23","close":198.558},{"date":"2024-02-26","close":199.9063},{"date":"2024-02-27","close":199.9154},{"date":"2024-02-28","close":201.1816},{"date":"2024-02-29","close":200.7353},{"date":"2024-03-01","close":199.6968},{"date":"2024-03-04","close":201.6462},{"date":"2024-03-05","close":200.3253},{"date":"2024-03-06","close":200.134},{"date":"2024-03-07","close":195.546},{"date":"2024-03-08","close":195.0423},{"date":"2024-03-11","close":198.5131},{"date":"2024-03-12","close":199.4105},{"date":"2024-03-13","close":200.885},{"date":"2024-03-14","close":200.9307},{"date":"2024-03-15","close":199.1816},{"date":"2024-03-18","close":200.4545},{"date":"2024-03-19","close":198.1376},{"date":"2024-03-20","close":195.6284},{"date":"2024-03-21","close":197.8904},{"date":"2024-03-22","close":196.4343},{"date":"2024-03-25","close":197.0661},{"date":"2024-03-26","close":194.9507},{"date":"2024-03-27","close":197.4416},{"date":"2024-03-28","close":197.1577},{"date":"2024-04-01","close":194.1631},{"date":"2024-04-02","close":196.709},{"date":"2024-04-03","close":194.1723},{"date":"2024-04-04","close":194.3371},{"date":"2024-04-05","close":193.3023},{"date":"2024-04-08","close":194.8316},{"date":"2024-04-09","close":192.1118},{"date":"2024-04-10","close":194.1448},{"date":"2024-04-11","close":194.8499},{"date":"2024-04-12","close":191.8554},{"date":"2024-04-15","close":188.8608},{"date":"2024-04-16","close":189.0897},{"date":"2024-04-17","close":190.8663},{"date":"2024-04-18","close":191.9927},{"date":"2024-04-19","close":195.0972},{"date":"2024-04-22","close":197.3317},{"date":"2024-04-23","close":198.5131},{"date":"2024-04-24","close":194.6851},{"date":"2024-04-25","close":194.6394},{"date":"2024-04-26","close":193.1741},{"date":"2024-04-29","close":191.9653},{"date":"2024-04-30","close":191.9836},{"date":"2024-05-01","close":190.5458},{"date":"2024-05-02","close":190.0055},{"date":"2024-05-03","close":190.1612},{"date":"2024-05-06","close":190.4817},{"date":"2024-05-07","close":190.7931},{"date":"2024-05-08","close":193.9983},{"date":"2024-05-09","close":195.6192},{"date":"2024-05-10","close":190.903},{"date":"2024-05-13","close":192.24},{"date":"2024-05-14","close":193.0459},{"date":"2024-05-15","close":190.7198},{"date":"2024-05-16","close":194.8133},{"date":"2024-05-17","close":195.1888},{"date":"2024-05-20","close":193.4763},{"date":"2024-05-21","close":192.6338},{"date":"2024-05-22","close":193.6686},{"date":"2024-05-23","close":194.2089},{"date":"2024-05-24","close":196.8189},{"date":"2024-05-28","close":190.9396},{"date":"2024-05-29","close":188.5494},{"date":"2024-05-30","close":187.6428},{"date":"2024-05-31","close":185.8845},{"date":"2024-06-03","close":184.7581},{"date":"2024-06-04","close":186.6171},{"date":"2024-06-05","close":183.6042},{"date":"2024-06-06","close":184.52},{"date":"2024-06-07","close":183.6174},{"date":"2024-06-10","close":182.8253},{"date":"2024-06-11","close":183.0095},{"date":"2024-06-12","close":180.274},{"date":"2024-06-13","close":180.1911},{"date":"2024-06-14","close":181.5635},{"date":"2024-06-17","close":181.0661},{"date":"2024-06-18","close":181.0109},{"date":"2024-06-20","close":182.8161},{"date":"2024-06-21","close":179.1227},{"date":"2024-06-24","close":179.6754},{"date":"2024-06-25","close":178.7728},{"date":"2024-06-26","close":179.7859},{"date":"2024-06-27","close":180.0898},{"date":"2024-06-28","close":181.0753},{"date":"2024-07-01","close":180.0622},{"date":"2024-07-02","close":181.5174},{"date":"2024-07-03","close":180.578},{"date":"2024-07-05","close":180.8911},{"date":"2024-07-08","close":179.5741},{"date":"2024-07-09","close":179.2517},{"date":"2024-07-10","close":178.2938},{"date":"2024-07-11","close":180.3385},{"date":"2024-07-12","close":178.1557},{"date":"2024-07-15","close":181.453},{"date":"2024-07-16","close":181.7845},{"date":"2024-07-17","close":185.5516},{"date":"2024-07-18","close":184.7687},{"date":"2024-07-19","close":184.0687},{"date":"2024-07-22","close":184.0963},{"date":"2024-07-23","close":181.849},{"date":"2024-07-24","close":181.674},{"date":"2024-07-25","close":183.6358},{"date":"2024-07-26","close":184.7042},{"date":"2024-07-29","close":183.2122},{"date":"2024-07-30","close":181.6279},{"date":"2024-07-31","close":178.4136},{"date":"2024-08-01","close":180.8083},{"date":"2024-08-02","close":184.0503},{"date":"2024-08-05","close":181.6464},{"date":"2024-08-06","close":186.3989},{"date":"2024-08-07","close":188.812},{"date":"2024-08-08","close":188.9502},{"date":"2024-08-09","close":190.3409},{"date":"2024-08-12","close":190.2765},{"date":"2024-08-13","close":191.1791},{"date":"2024-08-14","close":191.437},{"date":"2024-08-15","close":189.0791},{"date":"2024-08-16","close":191.4646},{"date":"2024-08-19","close":192.3764},{"date":"2024-08-20","close":192.2199},{"date":"2024-08-21","close":192.8646},{"date":"2024-08-22","close":193.0672},{"date":"2024-08-23","close":190.7002},{"date":"2024-08-26","close":191.9712},{"date":"2024-08-27","close":195.6277},{"date":"2024-08-28","close":198.1329},{"date":"2024-08-29","close":197.1935},{"date":"2024-08-30","close":198.7039},{"date":"2024-09-03","close":195.8488},{"date":"2024-09-04","close":198.9434},{"date":"2024-09-05","close":202.0565},{"date":"2024-09-06","close":203.0881},{"date":"2024-09-09","close":202.3381},{"date":"2024-09-10","close":202.2825},{"date":"2024-09-11","close":202.3844},{"date":"2024-09-12","close":201.19},{"date":"2024-09-13","close":200.903},{"date":"2024-09-16","close":202.3288},{"date":"2024-09-17","close":202.0048},{"date":"2024-09-18","close":200.2642},{"date":"2024-09-19","close":198.8383},{"date":"2024-09-20","close":197.357},{"date":"2024-09-23","close":199.8568},{"date":"2024-09-24","close":201.9863},{"date":"2024-09-25","close":201.3937},{"date":"2024-09-26","close":202.2733},{"date":"2024-09-27","close":202.1159},{"date":"2024-09-30","close":204.2917},{"date":"2024-10-01","close":208.5784},{"date":"2024-10-02","close":206.9952},{"date":"2024-10-03","close":207.6433},{"date":"2024-10-04","close":207.7914},{"date":"2024-10-07","close":205.2916},{"date":"2024-10-08","close":205.2453},{"date":"2024-10-09","close":205.0416},{"date":"2024-10-10","close":204.8472},{"date":"2024-10-11","close":205.2823},{"date":"2024-10-14","close":207.5785},{"date":"2024-10-15","close":208.1525},{"date":"2024-10-16","close":210.3283},{"date":"2024-10-17","close":210.3839},{"date":"2024-10-18","close":211.393},{"date":"2024-10-21","close":210.2172},{"date":"2024-10-22","close":209.4024},{"date":"2024-10-23","close":210.3005},{"date":"2024-10-24","close":212.6615},{"date":"2024-10-25","close":209.3746},{"date":"2024-10-28","close":211.2079},{"date":"2024-10-29","close":210.2542},{"date":"2024-10-30","close":210.4116},{"date":"2024-10-31","close":208.6525},{"date":"2024-11-01","close":207.0322},{"date":"2024-11-04","close":206.5415},{"date":"2024-11-05","close":208.4951},{"date":"2024-11-06","close":204.7731},{"date":"2024-11-07","close":205.5786},{"date":"2024-11-08","close":208.9303},{"date":"2024-11-11","close":209.1802},{"date":"2024-11-12","close":209.5321},{"date":"2024-11-13","close":211.2264},{"date":"2024-11-14","close":206.8563},{"date":"2024-11-15","close":208.5784},{"date":"2024-11-18","close":210.6894},{"date":"2024-11-19","close":212.6337},{"date":"2024-11-20","close":211.0968},{"date":"2024-11-21","close":209.7635},{"date":"2024-11-22","close":212.0596},{"date":"2024-11-25","close":212.3652},{"date":"2024-11-26","close":217.013},{"date":"2024-11-27","close":219.7351},{"date":"2024-11-29","close":220.3554},{"date":"2024-12-02","close":218.1426},{"date":"2024-12-03","close":222.883},{"date":"2024-12-04","close":224.9847},{"date":"2024-12-05","close":227.7808},{"date":"2024-12-06","close":221.6331},{"date":"2024-12-09","close":220.2283},{"date":"2024-12-10","close":222.5262},{"date":"2024-12-11","close":217.9769},{"date":"2024-12-12","close":219.5119},{"date":"2024-12-13","close":220.6656},{"date":"2024-12-16","close":219.484},{"date":"2024-12-17","close":219.5491},{"date":"2024-12-18","close":220.5632},{"date":"2024-12-19","close":220.3213},{"date":"2024-12-20","close":221.9122},{"date":"2024-12-23","close":221.4284},{"date":"2024-12-24","close":222.7867},{"date":"2024-12-26","close":222.5448},{"date":"2024-12-27","close":222.6306},{"date":"2024-12-30","close":220.7523},{"date":"2024-12-31","close":221.4197},{"date":"2025-01-02","close":221.8869},{"date":"2025-01-03","close":221.6772},{"date":"2025-01-06","close":215.3081},{"date":"2025-01-07","close":216.4427},{"date":"2025-01-08","close":218.6261},{"date":"2025-01-10","close":218.5308},{"date":"2025-01-13","close":218.7691},{"date":"2025-01-14","close":220.943},{"date":"2025-01-15","close":217.2722},{"date":"2025-01-16","close":221.496},{"date":"2025-01-17","close":221.8774},{"date":"2025-01-21","close":221.4388},{"date":"2025-01-22","close":221.7058},{"date":"2025-01-23","close":222.5162},{"date":"2025-01-24","close":223.7557},{"date":"2025-01-27","close":225.92},{"date":"2025-01-28","close":223.4792},{"date":"2025-01-29","close":221.6772},{"date":"2025-01-30","close":224.938},{"date":"2025-01-31","close":225.5101},{"date":"2025-02-03","close":229.4478},{"date":"2025-02-04","close":231.2403},{"date":"2025-02-05","close":230.3917},{"date":"2025-02-06","close":233.0328},{"date":"2025-02-07","close":233.4332},{"date":"2025-02-10","close":230.5538},{"date":"2025-02-11","close":230.4871},{"date":"2025-02-12","close":237.371},{"date":"2025-02-13","close":238.4674},{"date":"2025-02-14","close":234.0529},{"date":"2025-02-18","close":236.3127},{"date":"2025-02-19","close":239.0776},{"date":"2025-02-20","close":236.7608},{"date":"2025-02-21","close":237.2852},{"date":"2025-02-24","close":236.2173},{"date":"2025-02-25","close":239.1444},{"date":"2025-02-26","close":236.4461},{"date":"2025-02-27","close":238.2195},{"date":"2025-02-28","close":241.9571},{"date":"2025-03-03","close":244.9223},{"date":"2025-03-04","close":240.2504},{"date":"2025-03-05","close":242.634},{"date":"2025-03-06","close":242.2145},{"date":"2025-03-07","close":243.92},{"date":"2025-03-10","close":251.3075},{"date":"2025-03-11","close":249.5349},{"date":"2025-03-12","close":245.9801},{"date":"2025-03-13","close":248.9696},{"date":"2025-03-14","close":247.8581},{"date":"2025-03-17","close":252.5531},{"date":"2025-03-18","close":255.3414},{"date":"2025-03-19","close":254.364},{"date":"2025-03-20","close":255.3893},{"date":"2025-03-21","close":252.3327},{"date":"2025-03-24","close":251.9399},{"date":"2025-03-25","close":251.0966},{"date":"2025-03-26","close":251.7291},{"date":"2025-03-27","close":250.8955},{"date":"2025-03-28","close":251.25},{"date":"2025-03-31","close":254.1916},{"date":"2025-04-01","close":251.2691},{"date":"2025-04-02","close":251.5566},{"date":"2025-04-03","close":257.1331},{"date":"2025-04-04","close":243.8146},{"date":"2025-04-07","close":241.812},{"date":"2025-04-08","close":244.3608},{"date":"2025-04-09","close":243.4984},{"date":"2025-04-10","close":247.5802},{"date":"2025-04-11","close":250.5984},{"date":"2025-04-14","close":252.6585},{"date":"2025-04-15","close":251.8728},{"date":"2025-04-16","close":250.4547},{"date":"2025-04-17","close":251.547},{"date":"2025-04-21","close":249.439},{"date":"2025-04-22","close":254.4502},{"date":"2025-04-23","close":250.541},{"date":"2025-04-24","close":252.256},{"date":"2025-04-25","close":255.1593},{"date":"2025-04-28","close":256.7115},{"date":"2025-04-29","close":260.9658},{"date":"2025-04-30","close":265.4883},{"date":"2025-05-01","close":265.5171},{"date":"2025-05-02","close":268.7173},{"date":"2025-05-05","close":270.7391},{"date":"2025-05-06","close":271.1415},{"date":"2025-05-07","close":272.9045},{"date":"2025-05-08","close":270.1929},{"date":"2025-05-09","close":272.4542},{"date":"2025-05-12","close":259.1549},{"date":"2025-05-13","close":257.114},{"date":"2025-05-14","close":255.1401},{"date":"2025-05-15","close":262.5372},{"date":"2025-05-16","close":264.7314},{"date":"2025-05-19","close":266.3123},{"date":"2025-05-20","close":266.2452},{"date":"2025-05-21","close":269.9533},{"date":"2025-05-22","close":270.2025},{"date":"2025-05-23","close":272.1859},{"date":"2025-05-27","close":272.4637},{"date":"2025-05-28","close":274.016},{"date":"2025-05-29","close":273.9106},{"date":"2025-05-30","close":276.9097},{"date":"2025-06-02","close":278.5481},{"date":"2025-06-03","close":270.4995},{"date":"2025-06-04","close":266.2549},{"date":"2025-06-05","close":263.3995},{"date":"2025-06-06","close":262.7671},{"date":"2025-06-09","close":258.3009},{"date":"2025-06-10","close":256.1351},{"date":"2025-06-11","close":259.5522},{"date":"2025-06-12","close":260.8131},{"date":"2025-06-13","close":259.4078},{"date":"2025-06-16","close":257.4924},{"date":"2025-06-17","close":259.6003},{"date":"2025-06-18","close":261.9105},{"date":"2025-06-20","close":263.7296},{"date":"2025-06-23","close":262.4495},{"date":"2025-06-24","close":261.2174},{"date":"2025-06-25","close":262.8056},{"date":"2025-06-26","close":262.6131},{"date":"2025-06-27","close":264.4709},{"date":"2025-06-30","close":265.2986},{"date":"2025-07-01","close":265.1062},{"date":"2025-07-02","close":265.4911},{"date":"2025-07-03","close":266.3382},{"date":"2025-07-07","close":271.9691},{"date":"2025-07-08","close":265.3083},{"date":"2025-07-09","close":265.3179},{"date":"2025-07-10","close":264.8848},{"date":"2025-07-11","close":264.7788},{"date":"2025-07-14","close":266.6847},{"date":"2025-07-15","close":264.7018},{"date":"2025-07-16","close":267.1371},{"date":"2025-07-17","close":267.4163},{"date":"2025-07-18","close":264.4131},{"date":"2025-07-21","close":264.7018},{"date":"2025-07-22","close":264.3553},{"date":"2025-07-23","close":266.1264},{"date":"2025-07-24","close":266.8002},{"date":"2025-07-25","close":269.0815},{"date":"2025-07-28","close":263.8548},{"date":"2025-07-29","close":264.2494},{"date":"2025-07-30","close":267.271},{"date":"2025-07-31","close":267.7907},{"date":"2025-08-01","close":270.1772},{"date":"2025-08-04","close":276.2782},{"date":"2025-08-05","close":273.8821},{"date":"2025-08-06","close":270.745},{"date":"2025-08-07","close":270.36},{"date":"2025-08-08","close":271.5725},{"date":"2025-08-11","close":274.9791},{"date":"2025-08-12","close":265.4811},{"date":"2025-08-13","close":263.595},{"date":"2025-08-14","close":264.3456},{"date":"2025-08-15","close":263.595},{"date":"2025-08-18","close":260.2173},{"date":"2025-08-19","close":261.2566},{"date":"2025-08-20","close":264.259},{"date":"2025-08-21","close":263.0176},{"date":"2025-08-22","close":259.3609},{"date":"2025-08-25","close":261.1604},{"date":"2025-08-26","close":261.3721},{"date":"2025-08-27","close":259.9383},{"date":"2025-08-28","close":256.7145},{"date":"2025-08-29","close":256.4643},{"date":"2025-09-02","close":255.3962},{"date":"2025-09-03","close":259.1973},{"date":"2025-09-04","close":257.3497},{"date":"2025-09-05","close":252.0666},{"date":"2025-09-08","close":252.6825},{"date":"2025-09-09","close":252.8749},{"date":"2025-09-10","close":251.3085},{"date":"2025-09-11","close":253.6968},{"date":"2025-09-12","close":253.6194},{"date":"2025-09-15","close":250.2643},{"date":"2025-09-16","close":251.2312},{"date":"2025-09-17","close":253.7161},{"date":"2025-09-18","close":251.966},{"date":"2025-09-19","close":252.8749},{"date":"2025-09-22","close":252.4398},{"date":"2025-09-23","close":253.2907},{"date":"2025-09-24","close":255.679},{"date":"2025-09-25","close":259.8367},{"date":"2025-09-26","close":261.3354},{"date":"2025-09-29","close":263.2305},{"date":"2025-09-30","close":261.2483},{"date":"2025-10-01","close":257.0423},{"date":"2025-10-02","close":256.6459},{"date":"2025-10-03","close":255.911},{"date":"2025-10-06","close":253.3777},{"date":"2025-10-07","close":254.8764},{"date":"2025-10-08","close":256.1721},{"date":"2025-10-09","close":259.943},{"date":"2025-10-10","close":262.4666},{"date":"2025-10-13","close":262.3023},{"date":"2025-10-14","close":258.338},{"date":"2025-10-15","close":259.2758},{"date":"2025-10-16","close":253.8225},{"date":"2025-10-17","close":259.068},{"date":"2025-10-20","close":258.7634},{"date":"2025-10-21","close":259.7206},{"date":"2025-10-22","close":258.9471},{"date":"2025-10-23","close":260.001},{"date":"2025-10-24","close":260.6198},{"date":"2025-10-27","close":262.1186},{"date":"2025-10-28","close":257.5161},{"date":"2025-10-29","close":252.8749},{"date":"2025-10-30","close":254.1899},{"date":"2025-10-31","close":256.7039},{"date":"2025-11-03","close":255.4179},{"date":"2025-11-04","close":258.9858},{"date":"2025-11-05","close":259.1308},{"date":"2025-11-06","close":262.4376},{"date":"2025-11-07","close":267.3495},{"date":"2025-11-10","close":268.1037},{"date":"2025-11-11","close":269.6121},{"date":"2025-11-12","close":270.3276},{"date":"2025-11-13","close":274.1565},{"date":"2025-11-14","close":275.6069},{"date":"2025-11-17","close":269.8925},{"date":"2025-11-18","close":270.0375},{"date":"2025-11-19","close":263.4722},{"date":"2025-11-20","close":266.107},{"date":"2025-11-21","close":264.0524},{"date":"2025-11-24","close":266.5567},{"date":"2025-11-25","close":267.8136},{"date":"2025-11-26","close":271.5749},{"date":"2025-11-28","close":272.1454},{"date":"2025-12-01","close":269.7571},{"date":"2025-12-02","close":268.3068},{"date":"2025-12-03","close":265.261},{"date":"2025-12-04","close":264.1491},{"date":"2025-12-05","close":261.9058},{"date":"2025-12-08","close":261.4707},{"date":"2025-12-09","close":261.1807},{"date":"2025-12-10","close":257.5161},{"date":"2025-12-11","close":263.39},{"date":"2025-12-12","close":265.7058},{"date":"2025-12-15","close":264.3751},{"date":"2025-12-16","close":265.123},{"date":"2025-12-17","close":265.8903},{"date":"2025-12-18","close":258.4014},{"date":"2025-12-19","close":261.3737},{"date":"2025-12-22","close":265.3658},{"date":"2025-12-23","close":267.629},{"date":"2025-12-24","close":268.4546},{"date":"2025-12-26","close":268.7946},{"date":"2025-12-29","close":270.4361},{"date":"2025-12-30","close":267.9204},{"date":"2025-12-31","close":265.2493},{"date":"2026-01-02","close":261.9467},{"date":"2026-01-05","close":267.1725},{"date":"2026-01-06","close":261.4319},{"date":"2026-01-07","close":259.193},{"date":"2026-01-08","close":258.9939},{"date":"2026-01-09","close":254.9241},{"date":"2026-01-12","close":257.3815},{"date":"2026-01-13","close":260.752},{"date":"2026-01-14","close":267.3376},{"date":"2026-01-15","close":264.7733},{"date":"2026-01-16","close":271.4852},{"date":"2026-01-20","close":271.8834},{"date":"2026-01-21","close":271.0675},{"date":"2026-01-22","close":273.321},{"date":"2026-01-23","close":274.6274},{"date":"2026-01-26","close":275.9047},{"date":"2026-01-27","close":276.3223},{"date":"2026-01-28","close":277.8473},{"date":"2026-01-29","close":281.5189},{"date":"2026-01-30","close":280.771},{"date":"2026-02-02","close":282.432},{"date":"2026-02-03","close":284.666},{"date":"2026-02-04","close":286.1716},{"date":"2026-02-05","close":288.8524},{"date":"2026-02-06","close":293.6022},{"date":"2026-02-09","close":298.4297},{"date":"2026-02-10","close":297.9635},{"date":"2026-02-11","close":293.8062},{"date":"2026-02-12","close":292.9903},{"date":"2026-02-13","close":294.3793},{"date":"2026-02-17","close":294.5347},{"date":"2026-02-18","close":293.8742},{"date":"2026-02-19","close":295.1952},{"date":"2026-02-20","close":299.2553},{"date":"2026-02-23","close":304.9958},{"date":"2026-02-24","close":309.8816},{"date":"2026-02-25","close":298.5463},{"date":"2026-02-26","close":307.3756},{"date":"2026-02-27","close":310.3381},{"date":"2026-03-02","close":317.0985},{"date":"2026-03-03","close":315.8067},{"date":"2026-03-04","close":310.8238},{"date":"2026-03-05","close":307.7253},{"date":"2026-03-06","close":308.0069},{"date":"2026-03-09","close":309.9399},{"date":"2026-03-10","close":304.7919},{"date":"2026-03-11","close":301.7971},{"date":"2026-03-12","close":309.6174},{"date":"2026-03-13","close":309.8263},{"date":"2026-03-16","close":312.244},{"date":"2026-03-17","close":311.7465},{"date":"2026-03-18","close":307.3389},{"date":"2026-03-19","close":309.1398},{"date":"2026-03-20","close":305.7669},{"date":"2026-03-23","close":305.0108},{"date":"2026-03-24","close":301.1504},{"date":"2026-03-25","close":292.4446},{"date":"2026-03-26","close":296.0761},{"date":"2026-03-27","close":292.2953},{"date":"2026-03-30","close":296.0761},{"date":"2026-03-31","close":293.8574},{"date":"2026-04-01","close":295.4394},{"date":"2026-04-02","close":303.5681},{"date":"2026-04-06","close":307.0106},{"date":"2026-04-07","close":309.0104},{"date":"2026-04-08","close":301.2797},{"date":"2026-04-09","close":297.4193},{"date":"2026-04-10","close":293.8077},{"date":"2026-04-13","close":299.0709},{"date":"2026-04-14","close":295.5289},{"date":"2026-04-15","close":295.3996},{"date":"2026-04-16","close":294.723},{"date":"2026-04-17","close":286.1963},{"date":"2026-04-20","close":285.9973},{"date":"2026-04-21","close":282.9627},{"date":"2026-04-22","close":284.2661},{"date":"2026-04-23","close":284.0273},{"date":"2026-04-24","close":283.6194},{"date":"2026-04-27","close":280.5152},{"date":"2026-04-28","close":283.0921},{"date":"2026-04-29","close":285.8182},{"date":"2026-04-30","close":286.3655},{"date":"2026-05-01","close":288.0768},{"date":"2026-05-04","close":288.823},{"date":"2026-05-05","close":285.3705},{"date":"2026-05-06","close":286.8828},{"date":"2026-05-07","close":285.4004},{"date":"2026-05-08","close":279.8287},{"date":"2026-05-11","close":281.1519},{"date":"2026-05-12","close":284.3059},{"date":"2026-05-13","close":295.6284},{"date":"2026-05-14","close":296.1955},{"date":"2026-05-15","close":297.3497},{"date":"2026-05-18","close":303.578},{"date":"2026-05-19","close":300.8419},{"date":"2026-05-20","close":288.6538},{"date":"2026-05-21","close":287.828},{"date":"2026-05-22","close":289.7582},{"date":"2026-05-26","close":281.1121},{"date":"2026-05-27","close":277.6895},{"date":"2026-05-28","close":276.018},{"date":"2026-05-29","close":272.1576},{"date":"2026-06-01","close":256.4574},{"date":"2026-06-02","close":249.2639},{"date":"2026-06-03","close":251.3632},{"date":"2026-06-04","close":254.766},{"date":"2026-06-05","close":256.0992},{"date":"2026-06-08","close":250.7563},{"date":"2026-06-09","close":255.94},{"date":"2026-06-10","close":263.8},{"date":"2026-06-11","close":262.18},{"date":"2026-06-12","close":269.53},{"date":"2026-06-15","close":266.08},{"date":"2026-06-16","close":261.6},{"date":"2026-06-17","close":252.54},{"date":"2026-06-18","close":246.38},{"date":"2026-06-22","close":245.2},{"date":"2026-06-23","close":242.26},{"date":"2026-06-24","close":231.68},{"date":"2026-06-25","close":225.0},{"date":"2026-06-26","close":221.0},{"date":"2026-06-29","close":218.58},{"date":"2026-06-30","close":220.83},{"date":"2026-07-01","close":231.0},{"date":"2026-07-02","close":236.6},{"date":"2026-07-06","close":234.76},{"date":"2026-07-07","close":240.75},{"date":"2026-07-08","close":243.07},{"date":"2026-07-09","close":239.71},{"date":"2026-07-10","close":240.27},{"date":"2026-07-13","close":245.1},{"date":"2026-07-14","close":243.61},{"date":"2026-07-15","close":245.18},{"date":"2026-07-16","close":246.27},{"date":"2026-07-17","close":245.05},{"date":"2026-07-20","close":245.11},{"date":"2026-07-21","close":237.38},{"date":"2026-07-22","close":249.24},{"date":"2026-07-23","close":254.32},{"date":"2026-07-24","close":255.31},{"date":"2026-07-27","close":255.36},{"date":"2026-07-28","close":260.0},{"date":"2026-07-29","close":265.44},{"date":"2026-07-30","close":267.22},{"date":"2026-07-31","close":267.79},{"date":"2026-08-03","close":266.17},{"date":"2026-08-04","close":262.63},{"date":"2026-08-05","close":264.78},{"date":"2026-08-06","close":264.32},{"date":"2026-08-07","close":263.66},{"date":"2026-08-10","close":263.65},{"date":"2026-08-11","close":259.32},{"date":"2026-08-12","close":262.17},{"date":"2026-08-13","close":267.21},{"date":"2026-08-14","close":269.8},{"date":"2026-08-17","close":267.88},{"date":"2026-08-18","close":271.54},{"date":"2026-08-19","close":266.94},{"date":"2026-08-20","close":270.87},{"date":"2026-08-21","close":274.98},{"date":"2026-08-24","close":279.165},{"date":"2026-08-25","close":277.32},{"date":"2026-08-26","close":280.98},{"date":"2026-08-27","close":280.94},{"date":"2026-08-28","close":285.8},{"date":"2026-08-31","close":285.5},{"date":"2026-09-01","close":286.45},{"date":"2026-09-02","close":277.77},{"date":"2026-09-03","close":282.05},{"date":"2026-09-04","close":281.29},{"date":"2026-09-08","close":278.23},{"date":"2026-09-09","close":274.7},{"date":"2026-09-10","close":274.07},{"date":"2026-09-11","close":275.54},{"date":"2026-09-14","close":280.46},{"date":"2026-09-15","close":275.09},{"date":"2026-09-16","close":272.46},{"date":"2026-09-17","close":271.15},{"date":"2026-09-18","close":276.01},{"date":"2026-09-21","close":275.53},{"date":"2026-09-22","close":267.21},{"date":"2026-09-23","close":270.8},{"date":"2026-09-24","close":268.91},{"date":"2026-09-25","close":264.48},{"date":"2026-09-28","close":263.24},{"date":"2026-09-29","close":263.22},{"date":"2026-09-30","close":261.98},{"date":"2026-10-01","close":265.1},{"date":"2026-10-02","close":263.14},{"date":"2026-10-05","close":270.03},{"date":"2026-10-06","close":270.18},{"date":"2026-10-07","close":270.27},{"date":"2026-10-08","close":276.44},{"date":"2026-10-09","close":280.56},{"date":"2026-10-12","close":277.24},{"date":"2026-10-13","close":278.03},{"date":"2026-10-14","close":285.59},{"date":"2026-10-15","close":289.46},{"date":"2026-10-16","close":293.87},{"date":"2026-10-19","close":293.53},{"date":"2026-10-20","close":295.31},{"date":"2026-10-21","close":295.79},{"date":"2026-10-22","close":305.98}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":305.98,"low_30d":258.8695,"support":263.71,"high_30d":307.26,"change_1d":3.5,"change_7d":4.1,"change_30d":11.0,"resistance":302.42,"position_in_range":97.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.24,"per":20.01,"quarter":"2024-Q2"},{"pbr":2.48,"per":21.12,"quarter":"2024-Q3"},{"pbr":2.86,"per":22.22,"quarter":"2024-Q4"},{"pbr":3.22,"per":24.4,"quarter":"2025-Q1"},{"pbr":3.27,"per":24.21,"quarter":"2025-Q2"},{"pbr":3.17,"per":23.84,"quarter":"2025-Q3"},{"pbr":3.16,"per":23.66,"quarter":"2025-Q4"},{"pbr":3.78,"per":24.97,"quarter":"2026-Q1"},{"pbr":2.85,"per":18.71,"quarter":"2026-Q2"},{"pbr":3.95,"per":25.93,"quarter":"현재"}],"timeline":[{"close":181.0753,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":204.2917,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":221.4197,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":254.1916,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":265.2986,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":261.2483,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":265.2493,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":293.8574,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":220.83,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.0,"pbr_5y_low":2.24,"per_5y_avg":22.57,"per_5y_low":18.71,"current_pbr":3.95,"current_per":25.93,"pbr_5y_high":3.78,"per_5y_high":24.97,"pbr_5y_median":3.16,"per_5y_median":23.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 93 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Financial Data & Stock Exchanges"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -9.2%"},"momentum":{"grade":"B","reason":"RSI 93"},"valuation":{"grade":"C","reason":"PER 25.93x (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":0.54,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.72,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.13,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.13,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":69.25,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":65.1,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":60.54,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.24,"per":20.01,"close":181.0753,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.48,"per":21.12,"close":204.2917,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.86,"per":22.22,"close":221.4197,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.22,"per":24.4,"close":254.1916,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.27,"per":24.21,"close":265.2986,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.17,"per":23.84,"close":261.2483,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.16,"per":23.66,"close":265.2493,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.78,"per":24.97,"close":293.8574,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.85,"per":18.71,"close":220.83,"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":"25.9배"},{"label":"PBR","value":"4.0배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"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":2.99,"pbr":null,"per":null,"roa":0.005351439258750153,"roe":0.039282967074403104,"revenue":1706200000.0,"market_cap":null,"net_income":1041800000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6924745047473919,"total_assets":194676600000.0,"total_equity":26520400000.0,"profit_margin":0.6105966475208064,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1107100000.0,"operating_margin":0.6488688313210643},{"eps":3.36,"pbr":null,"per":null,"roa":0.0057145403193667125,"roe":0.043365066007468575,"revenue":1880100000.0,"market_cap":null,"net_income":1154300000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8813892878038402,"total_assets":201993500000.0,"total_equity":26618200000.0,"profit_margin":0.6139567044306153,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1309700000.0,"operating_margin":0.6966118823466837},{"eps":2.77,"pbr":null,"per":null,"roa":0.005016537630119407,"roe":0.03467065531429049,"revenue":1648700000.0,"market_cap":null,"net_income":996025520.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.8537635712985989,"total_assets":198548400000.0,"total_equity":28728200000.0,"profit_margin":0.6041278097895312,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1019600000.0,"operating_margin":0.6184266391702553},{"eps":2.68,"pbr":null,"per":null,"roa":0.004851863211655586,"roe":0.03220966076983927,"revenue":1537600000.0,"market_cap":null,"net_income":908000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8454734651404787,"total_assets":187144600000.0,"total_equity":28190300000.0,"profit_margin":0.5905306971904266,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":972600000.0,"operating_margin":0.6325442247658689},{"eps":2.96,"pbr":null,"per":null,"roa":0.005626240224115793,"roe":0.03649014023576913,"revenue":1692000000.0,"market_cap":null,"net_income":1012200000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8690307328605201,"total_assets":179907000000.0,"total_equity":27739000000.0,"profit_margin":0.5982269503546099,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1129300000.0,"operating_margin":0.6674349881796691},{"eps":2.8,"pbr":null,"per":null,"roa":0.006058355867899711,"roe":0.03537459259286663,"revenue":1642300000.0,"market_cap":null,"net_income":956200000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.8741399257139377,"total_assets":157831600000.0,"total_equity":27030700000.0,"profit_margin":0.5822322352797905,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1108000000.0,"operating_margin":0.6746635815624429},{"eps":2.52,"pbr":null,"per":null,"roa":0.006363179989377724,"roe":0.0330200967270613,"revenue":1525300000.0,"market_cap":null,"net_income":874600000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.855241591818003,"total_assets":137447000000.0,"total_equity":26486900000.0,"profit_margin":0.5733953976266963,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":947100000.0,"operating_margin":0.6209270307480496},{"eps":2.68,"pbr":null,"per":null,"roa":0.006624328441287099,"roe":0.032350210162956035,"revenue":1584400000.0,"market_cap":null,"net_income":912800000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.8619035597071446,"total_assets":137795100000.0,"total_equity":28216200000.0,"profit_margin":0.5761171421358243,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1024200000.0,"operating_margin":0.6464276697803585},{"eps":2.4198110956323697,"pbr":null,"per":null,"roa":0.007158413121163761,"roe":0.031958546522988296,"revenue":1532500000.0,"market_cap":null,"net_income":883200000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8664274061990213,"total_assets":123379300000.0,"total_equity":27635800000.0,"profit_margin":0.5763132137030995,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1000600000.0,"operating_margin":0.6529200652528548},{"eps":2.3430960699556187,"pbr":null,"per":null,"roa":0.0064761532618926995,"roe":0.03149420715764044,"revenue":1487900000.0,"market_cap":null,"net_income":855200000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.8615498353383964,"total_assets":132053700000.0,"total_equity":27154200000.0,"profit_margin":0.5747698097990457,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":959600000.0,"operating_margin":0.6449358155790039},{"eps":2.23185928272433,"pbr":null,"per":null,"roa":0.006280352273331786,"roe":0.030466117383938156,"revenue":1439300000.0,"market_cap":null,"net_income":814600000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.8520808726464253,"total_assets":129706100000.0,"total_equity":26737900000.0,"profit_margin":0.5659695685402626,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":863200000.0,"operating_margin":0.5997359827694018},{"eps":2.0554147236678033,"pbr":null,"per":null,"roa":0.0059730155368468655,"roe":0.026648574148538627,"revenue":1337800000.0,"market_cap":null,"net_income":750200000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8463895948572283,"total_assets":125598200000.0,"total_equity":28151600000.0,"profit_margin":0.5607714157572133,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":820200000.0,"operating_margin":0.6130961279712962}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9.0502,"per":20.01,"date":"2024-06","close":181.08,"source":"reported"},{"eps":9.0502,"per":19.71,"date":"2024-07","close":178.41,"source":"reported"},{"eps":9.0502,"per":21.96,"date":"2024-08","close":198.7,"source":"reported"},{"eps":9.6748,"per":21.12,"date":"2024-09","close":204.29,"source":"reported"},{"eps":9.6748,"per":21.57,"date":"2024-10","close":208.65,"source":"reported"},{"eps":9.6748,"per":22.78,"date":"2024-11","close":220.36,"source":"reported"},{"eps":9.9629,"per":22.22,"date":"2024-12","close":221.42,"source":"reported"},{"eps":9.9629,"per":22.63,"date":"2025-01","close":225.51,"source":"reported"},{"eps":9.9629,"per":24.29,"date":"2025-02","close":241.96,"source":"reported"},{"eps":10.4198,"per":24.4,"date":"2025-03","close":254.19,"source":"reported"},{"eps":10.4198,"per":25.48,"date":"2025-04","close":265.49,"source":"reported"},{"eps":10.4198,"per":26.58,"date":"2025-05","close":276.91,"source":"reported"},{"eps":10.96,"per":24.21,"date":"2025-06","close":265.3,"source":"reported"},{"eps":10.96,"per":24.43,"date":"2025-07","close":267.79,"source":"reported"},{"eps":10.96,"per":23.4,"date":"2025-08","close":256.46,"source":"reported"},{"eps":10.96,"per":23.84,"date":"2025-09","close":261.25,"source":"reported"},{"eps":10.96,"per":23.42,"date":"2025-10","close":256.7,"source":"reported"},{"eps":10.96,"per":24.83,"date":"2025-11","close":272.15,"source":"reported"},{"eps":11.21,"per":23.66,"date":"2025-12","close":265.25,"source":"reported"},{"eps":11.21,"per":25.05,"date":"2026-01","close":280.77,"source":"reported"},{"eps":11.21,"per":27.68,"date":"2026-02","close":310.34,"source":"reported"},{"eps":11.77,"per":24.97,"date":"2026-03","close":293.86,"source":"reported"},{"eps":11.77,"per":24.33,"date":"2026-04","close":286.37,"source":"reported"},{"eps":11.77,"per":23.12,"date":"2026-05","close":272.16,"source":"reported"},{"eps":11.8,"per":18.71,"date":"2026-06","close":220.83,"source":"reported"},{"eps":11.8,"per":22.69,"date":"2026-07","close":267.79,"source":"reported"},{"eps":11.8,"per":24.19,"date":"2026-08","close":285.5,"source":"reported"},{"eps":11.8,"per":22.2,"date":"2026-09","close":261.98,"source":"reported"},{"eps":11.8,"per":25.93,"date":"2026-10","close":305.98,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.43,"std":1.98,"count":29,"current":25.93,"lower_1sd":21.45,"upper_1sd":25.41},"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":"CME Group Inc.","phase":"above-fold","symbol_resolved":true}