{"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":"2026-10-23T10:01:15.875645+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-10.2,"direction":"higher_better","percentile":33},{"name":"영업이익 성장률","unit":"%","value":0.3,"direction":"higher_better","percentile":51}],"summary":"매출 -10.2%","percentile":42},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":76.2,"direction":null,"percentile":76},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":1.4,"direction":"higher_better","percentile":55}],"summary":"RSI 76","percentile":67},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.2x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":10.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":17.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 10.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.18,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.06,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":38.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.2x, 순차입금비율 1.1x","percentile":51}},"signals":[],"summary":"Hershey Co(HSY)은 Consumer Defensive 섹터 US 시장 종목입니다, 시가총액 260.40억. 현재가 $175.68, 전일 대비 +4.7%, 30일 +1.4%. PER 24.2배 / ROE 10.0%. 기술적 시그널: RSI 76(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.17,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.17%","value_pct":3.17},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":76.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.06,"direction":"lower_better","percentile":null}],"summary":"배당성향 77%로 적정","percentile":30},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.17},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.1559967129641393,"grade":"C","trend":"상승","atr_14":3.5808642857142905,"rsi_14":76.15267691268367,"sma_20":164.37175,"sma_60":173.45424999999997,"comment":"상승 추세, RSI 76","analysis":"RSI(14) 76.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.16)가 시그널선(-1.54)을 상회합니다(골든크로스). SMA20 164, SMA60 173 — 혼조세입니다. 볼린저밴드 156~173 (현재 위치 114%).","bb_lower":155.6086196945669,"bb_upper":173.1348803054331,"macd_signal":-1.5436970433114428},"change_pct":4.67,"chart_data":[{"date":"2024-10-23","open":170.93,"high":173.32,"low":169.75,"close":172.32,"volume":2533924,"rsi_14":22.81,"sma_20":187.71,"sma_60":194.21,"sma_120":193.67},{"date":"2024-10-24","open":172.32,"high":173.54,"low":171.82,"close":172.53,"volume":1070412,"rsi_14":19.76,"sma_20":187.29,"sma_60":193.95,"sma_120":193.54},{"date":"2024-10-25","open":172.53,"high":173.37,"low":171.42,"close":171.64,"volume":751604,"rsi_14":25.06,"sma_20":186.69,"sma_60":193.65,"sma_120":193.42},{"date":"2024-10-28","open":171.61,"high":174.62,"low":171.59,"close":173.15,"volume":937569,"rsi_14":33.24,"sma_20":186.24,"sma_60":193.38,"sma_120":193.29},{"date":"2024-10-29","open":172.13,"high":173.71,"low":170.4,"close":170.47,"volume":1226483,"rsi_14":28.72,"sma_20":185.65,"sma_60":193.11,"sma_120":193.12},{"date":"2024-10-30","open":170.36,"high":170.78,"low":167.4,"close":168.08,"volume":2012427,"rsi_14":22.41,"sma_20":184.86,"sma_60":192.75,"sma_120":192.93},{"date":"2024-10-31","open":168.35,"high":170.25,"low":167.65,"close":168.16,"volume":1473813,"rsi_14":24.91,"sma_20":184.19,"sma_60":192.37,"sma_120":192.71},{"date":"2024-11-01","open":168.42,"high":169.92,"low":167.93,"close":169.75,"volume":1360471,"rsi_14":31.68,"sma_20":183.56,"sma_60":191.99,"sma_120":192.45},{"date":"2024-11-04","open":169.77,"high":170.83,"low":168.31,"close":169.5,"volume":1689854,"rsi_14":34.31,"sma_20":183.13,"sma_60":191.62,"sma_120":192.21},{"date":"2024-11-05","open":169.09,"high":170.67,"low":168.81,"close":170.55,"volume":1308684,"rsi_14":36.66,"sma_20":182.76,"sma_60":191.31,"sma_120":192.0},{"date":"2024-11-06","open":171.84,"high":171.86,"low":167.25,"close":167.44,"volume":2859848,"rsi_14":32.3,"sma_20":182.25,"sma_60":190.93,"sma_120":191.73},{"date":"2024-11-07","open":165.72,"high":169.3,"low":162.56,"close":163.68,"volume":3330996,"rsi_14":21.09,"sma_20":181.51,"sma_60":190.47,"sma_120":191.45},{"date":"2024-11-08","open":163.35,"high":166.5,"low":162.92,"close":166.35,"volume":3115302,"rsi_14":31.25,"sma_20":181.0,"sma_60":190.12,"sma_120":191.18},{"date":"2024-11-11","open":165.72,"high":171.93,"low":165.67,"close":169.04,"volume":2159558,"rsi_14":40.33,"sma_20":180.62,"sma_60":189.87,"sma_120":190.94},{"date":"2024-11-12","open":169.49,"high":171.99,"low":168.56,"close":171.87,"volume":2514886,"rsi_14":49.12,"sma_20":180.48,"sma_60":189.61,"sma_120":190.74},{"date":"2024-11-13","open":171.87,"high":175.09,"low":170.47,"close":174.66,"volume":2220856,"rsi_14":53.77,"sma_20":180.46,"sma_60":189.38,"sma_120":190.6},{"date":"2024-11-14","open":174.24,"high":174.94,"low":168.92,"close":169.45,"volume":2257756,"rsi_14":46.63,"sma_20":180.22,"sma_60":189.08,"sma_120":190.45},{"date":"2024-11-15","open":168.12,"high":168.6,"low":161.53,"close":161.85,"volume":3656501,"rsi_14":35.4,"sma_20":179.48,"sma_60":188.67,"sma_120":190.23},{"date":"2024-11-18","open":163.19,"high":163.99,"low":161.42,"close":162.27,"volume":1642469,"rsi_14":37.13,"sma_20":178.74,"sma_60":188.23,"sma_120":190.03},{"date":"2024-11-19","open":161.56,"high":163.1,"low":160.52,"close":162.51,"volume":1678190,"rsi_14":40.11,"sma_20":178.08,"sma_60":187.79,"sma_120":189.84},{"date":"2024-11-20","open":162.51,"high":166.54,"low":161.67,"close":166.1,"volume":1446887,"rsi_14":45.57,"sma_20":177.68,"sma_60":187.5,"sma_120":189.64},{"date":"2024-11-21","open":166.1,"high":167.68,"low":165.35,"close":167.01,"volume":1225324,"rsi_14":44.56,"sma_20":177.32,"sma_60":187.23,"sma_120":189.46},{"date":"2024-11-22","open":167.95,"high":168.4,"low":165.15,"close":166.87,"volume":1458461,"rsi_14":44.7,"sma_20":177.0,"sma_60":186.95,"sma_120":189.25},{"date":"2024-11-25","open":167.53,"high":169.32,"low":167.31,"close":167.57,"volume":2088242,"rsi_14":44.16,"sma_20":176.63,"sma_60":186.65,"sma_120":189.06},{"date":"2024-11-26","open":167.25,"high":167.59,"low":164.47,"close":165.42,"volume":1307501,"rsi_14":45.37,"sma_20":176.3,"sma_60":186.25,"sma_120":188.86},{"date":"2024-11-27","open":166.46,"high":167.77,"low":165.78,"close":166.19,"volume":1060573,"rsi_14":51.77,"sma_20":176.13,"sma_60":185.84,"sma_120":188.68},{"date":"2024-11-29","open":166.03,"high":168.47,"low":165.55,"close":168.13,"volume":1525225,"rsi_14":50.67,"sma_20":176.05,"sma_60":185.48,"sma_120":188.55},{"date":"2024-12-02","open":168.13,"high":170.47,"low":166.22,"close":169.75,"volume":2377768,"rsi_14":48.95,"sma_20":175.98,"sma_60":185.11,"sma_120":188.45},{"date":"2024-12-03","open":169.29,"high":173.56,"low":168.22,"close":171.33,"volume":3986597,"rsi_14":46.81,"sma_20":176.01,"sma_60":184.71,"sma_120":188.38},{"date":"2024-12-04","open":170.34,"high":176.6,"low":166.43,"close":169.79,"volume":4591594,"rsi_14":39.16,"sma_20":175.89,"sma_60":184.3,"sma_120":188.32},{"date":"2024-12-05","open":169.23,"high":169.28,"low":165.19,"close":166.58,"volume":1953513,"rsi_14":42.13,"sma_20":175.78,"sma_60":183.9,"sma_120":188.21},{"date":"2024-12-06","open":167.44,"high":168.98,"low":165.89,"close":166.77,"volume":2332272,"rsi_14":59.27,"sma_20":175.87,"sma_60":183.5,"sma_120":188.14},{"date":"2024-12-09","open":166.15,"high":198.58,"low":165.73,"close":184.86,"volume":14377144,"rsi_14":80.81,"sma_20":176.77,"sma_60":183.38,"sma_120":188.24},{"date":"2024-12-10","open":184.8,"high":187.88,"low":177.51,"close":178.69,"volume":5012355,"rsi_14":69.0,"sma_20":177.2,"sma_60":183.15,"sma_120":188.28},{"date":"2024-12-11","open":170.54,"high":174.89,"low":166.37,"close":168.96,"volume":6250738,"rsi_14":52.94,"sma_20":176.98,"sma_60":182.78,"sma_120":188.24},{"date":"2024-12-12","open":167.89,"high":176.14,"low":167.77,"close":175.6,"volume":3761748,"rsi_14":57.89,"sma_20":176.95,"sma_60":182.55,"sma_120":188.21},{"date":"2024-12-13","open":175.06,"high":176.06,"low":173.44,"close":174.79,"volume":1985580,"rsi_14":57.18,"sma_20":177.16,"sma_60":182.35,"sma_120":188.18},{"date":"2024-12-16","open":173.83,"high":175.66,"low":169.2,"close":170.11,"volume":2241293,"rsi_14":52.15,"sma_20":177.52,"sma_60":182.06,"sma_120":188.14},{"date":"2024-12-17","open":169.77,"high":173.32,"low":168.72,"close":169.56,"volume":1834510,"rsi_14":53.6,"sma_20":177.91,"sma_60":181.77,"sma_120":188.09},{"date":"2024-12-18","open":167.53,"high":167.53,"low":164.07,"close":164.63,"volume":1837939,"rsi_14":48.74,"sma_20":178.02,"sma_60":181.42,"sma_120":188.0},{"date":"2024-12-19","open":163.8,"high":164.61,"low":161.15,"close":161.27,"volume":1930419,"rsi_14":44.56,"sma_20":177.76,"sma_60":181.05,"sma_120":187.89},{"date":"2024-12-20","open":161.53,"high":164.23,"low":160.93,"close":162.53,"volume":2535399,"rsi_14":44.25,"sma_20":177.53,"sma_60":180.71,"sma_120":187.77},{"date":"2024-12-23","open":161.61,"high":162.48,"low":159.12,"close":161.33,"volume":1172883,"rsi_14":41.98,"sma_20":177.24,"sma_60":180.31,"sma_120":187.64},{"date":"2024-12-24","open":161.33,"high":162.75,"low":160.33,"close":162.75,"volume":429603,"rsi_14":44.34,"sma_20":176.99,"sma_60":179.95,"sma_120":187.53},{"date":"2024-12-26","open":161.9,"high":164.45,"low":161.33,"close":162.45,"volume":992477,"rsi_14":46.52,"sma_20":176.83,"sma_60":179.59,"sma_120":187.41},{"date":"2024-12-27","open":161.87,"high":164.3,"low":161.81,"close":163.96,"volume":1066265,"rsi_14":47.69,"sma_20":176.72,"sma_60":179.23,"sma_120":187.32},{"date":"2024-12-30","open":163.83,"high":164.06,"low":159.91,"close":161.01,"volume":1771549,"rsi_14":23.79,"sma_20":176.34,"sma_60":178.86,"sma_120":187.17},{"date":"2024-12-31","open":161.11,"high":162.19,"low":159.89,"close":161.66,"volume":869929,"rsi_14":28.7,"sma_20":175.92,"sma_60":178.49,"sma_120":187.03},{"date":"2025-01-02","open":163.43,"high":163.5,"low":160.02,"close":161.13,"volume":864572,"rsi_14":37.27,"sma_20":175.38,"sma_60":178.17,"sma_120":186.86},{"date":"2025-01-03","open":161.36,"high":162.66,"low":160.32,"close":161.36,"volume":932666,"rsi_14":20.79,"sma_20":174.94,"sma_60":177.86,"sma_120":186.7},{"date":"2025-01-06","open":160.79,"high":161.22,"low":158.25,"close":159.17,"volume":1387876,"rsi_14":19.68,"sma_20":174.55,"sma_60":177.53,"sma_120":186.5},{"date":"2025-01-07","open":159.13,"high":161.33,"low":157.87,"close":158.0,"volume":1303137,"rsi_14":22.79,"sma_20":174.1,"sma_60":177.16,"sma_120":186.26},{"date":"2025-01-08","open":157.51,"high":157.89,"low":152.61,"close":154.85,"volume":2833895,"rsi_14":20.4,"sma_20":172.52,"sma_60":176.76,"sma_120":186.01},{"date":"2025-01-10","open":154.84,"high":155.5,"low":149.01,"close":151.02,"volume":3028045,"rsi_14":21.34,"sma_20":171.07,"sma_60":176.3,"sma_120":185.73},{"date":"2025-01-13","open":151.94,"high":152.27,"low":149.78,"close":150.14,"volume":2731311,"rsi_14":23.83,"sma_20":170.09,"sma_60":175.85,"sma_120":185.45},{"date":"2025-01-14","open":149.5,"high":150.13,"low":147.45,"close":148.26,"volume":2179990,"rsi_14":17.4,"sma_20":168.66,"sma_60":175.36,"sma_120":185.16},{"date":"2025-01-15","open":148.26,"high":148.99,"low":143.49,"close":144.86,"volume":3584580,"rsi_14":15.81,"sma_20":167.09,"sma_60":174.82,"sma_120":184.82},{"date":"2025-01-16","open":144.14,"high":147.98,"low":143.71,"close":147.03,"volume":1973399,"rsi_14":18.34,"sma_20":165.88,"sma_60":174.29,"sma_120":184.5},{"date":"2025-01-17","open":146.5,"high":148.17,"low":145.21,"close":145.93,"volume":1937411,"rsi_14":17.77,"sma_20":164.64,"sma_60":173.76,"sma_120":184.16},{"date":"2025-01-21","open":146.05,"high":148.15,"low":145.29,"close":146.6,"volume":1744296,"rsi_14":14.98,"sma_20":163.7,"sma_60":173.27,"sma_120":183.84},{"date":"2025-01-22","open":146.63,"high":146.64,"low":143.59,"close":144.26,"volume":1563502,"rsi_14":15.36,"sma_20":162.81,"sma_60":172.75,"sma_120":183.48},{"date":"2025-01-23","open":143.69,"high":144.62,"low":141.99,"close":143.08,"volume":1837909,"rsi_14":12.4,"sma_20":161.79,"sma_60":172.21,"sma_120":183.08},{"date":"2025-01-24","open":142.6,"high":144.68,"low":140.9,"close":143.87,"volume":1501467,"rsi_14":15.42,"sma_20":160.87,"sma_60":171.7,"sma_120":182.68},{"date":"2025-01-27","open":146.32,"high":148.53,"low":145.58,"close":146.74,"volume":2309817,"rsi_14":23.52,"sma_20":160.03,"sma_60":171.22,"sma_120":182.3},{"date":"2025-01-28","open":146.75,"high":147.26,"low":142.52,"close":142.93,"volume":1539016,"rsi_14":22.21,"sma_20":159.01,"sma_60":170.71,"sma_120":181.91},{"date":"2025-01-29","open":143.48,"high":143.71,"low":141.8,"close":142.45,"volume":1217296,"rsi_14":22.75,"sma_20":157.89,"sma_60":170.24,"sma_120":181.49},{"date":"2025-01-30","open":143.42,"high":145.3,"low":142.43,"close":145.23,"volume":1669659,"rsi_14":32.92,"sma_20":157.06,"sma_60":169.82,"sma_120":181.1},{"date":"2025-01-31","open":143.19,"high":144.76,"low":140.96,"close":142.47,"volume":1977514,"rsi_14":34.23,"sma_20":156.05,"sma_60":169.32,"sma_120":180.66},{"date":"2025-02-03","open":141.28,"high":142.22,"low":139.83,"close":141.08,"volume":1766275,"rsi_14":33.59,"sma_20":155.0,"sma_60":168.8,"sma_120":180.21},{"date":"2025-02-04","open":140.83,"high":140.84,"low":137.41,"close":138.17,"volume":2189568,"rsi_14":32.38,"sma_20":153.79,"sma_60":168.21,"sma_120":179.76},{"date":"2025-02-05","open":134.6,"high":139.69,"low":133.77,"close":139.29,"volume":3897832,"rsi_14":39.44,"sma_20":152.75,"sma_60":167.69,"sma_120":179.31},{"date":"2025-02-06","open":148.2,"high":149.58,"low":143.68,"close":145.42,"volume":4131715,"rsi_14":47.36,"sma_20":152.09,"sma_60":167.35,"sma_120":178.91},{"date":"2025-02-07","open":147.06,"high":149.45,"low":146.58,"close":147.9,"volume":2395036,"rsi_14":53.1,"sma_20":151.73,"sma_60":167.01,"sma_120":178.56},{"date":"2025-02-10","open":148.4,"high":148.76,"low":146.05,"close":147.46,"volume":1614873,"rsi_14":51.37,"sma_20":151.54,"sma_60":166.61,"sma_120":178.24},{"date":"2025-02-11","open":146.82,"high":152.17,"low":146.52,"close":151.07,"volume":1890954,"rsi_14":60.41,"sma_20":151.59,"sma_60":166.22,"sma_120":177.91},{"date":"2025-02-12","open":149.27,"high":151.14,"low":148.75,"close":150.9,"volume":1382853,"rsi_14":62.32,"sma_20":151.73,"sma_60":165.78,"sma_120":177.58},{"date":"2025-02-13","open":150.59,"high":153.78,"low":150.34,"close":153.51,"volume":1632531,"rsi_14":64.36,"sma_20":152.18,"sma_60":165.48,"sma_120":177.28},{"date":"2025-02-14","open":154.05,"high":154.89,"low":151.88,"close":152.01,"volume":1450515,"rsi_14":55.93,"sma_20":152.37,"sma_60":165.26,"sma_120":176.96},{"date":"2025-02-18","open":150.19,"high":157.71,"low":148.51,"close":156.93,"volume":2976893,"rsi_14":68.31,"sma_20":152.88,"sma_60":165.14,"sma_120":176.68},{"date":"2025-02-19","open":157.13,"high":158.02,"low":154.88,"close":157.8,"volume":1391979,"rsi_14":70.04,"sma_20":153.4,"sma_60":165.04,"sma_120":176.41},{"date":"2025-02-20","open":157.61,"high":160.59,"low":156.94,"close":159.92,"volume":1527071,"rsi_14":69.44,"sma_20":154.14,"sma_60":164.91,"sma_120":176.2},{"date":"2025-02-21","open":160.32,"high":168.77,"low":160.26,"close":166.43,"volume":4115420,"rsi_14":79.68,"sma_20":155.29,"sma_60":164.87,"sma_120":176.05},{"date":"2025-02-24","open":166.03,"high":172.34,"low":165.06,"close":171.22,"volume":3230978,"rsi_14":84.71,"sma_20":156.65,"sma_60":164.92,"sma_120":175.93},{"date":"2025-02-25","open":171.22,"high":175.15,"low":170.42,"close":172.0,"volume":2733405,"rsi_14":91.3,"sma_20":157.9,"sma_60":164.97,"sma_120":175.81},{"date":"2025-02-26","open":170.93,"high":171.14,"low":164.05,"close":164.92,"volume":3221512,"rsi_14":76.86,"sma_20":158.97,"sma_60":164.94,"sma_120":175.6},{"date":"2025-02-27","open":164.39,"high":166.07,"low":163.25,"close":165.93,"volume":1464534,"rsi_14":73.89,"sma_20":160.13,"sma_60":164.91,"sma_120":175.38},{"date":"2025-02-28","open":167.32,"high":169.22,"low":165.04,"close":166.28,"volume":2540847,"rsi_14":72.43,"sma_20":161.16,"sma_60":164.85,"sma_120":175.16},{"date":"2025-03-03","open":166.56,"high":172.46,"low":166.56,"close":171.86,"volume":1790787,"rsi_14":76.72,"sma_20":162.62,"sma_60":164.86,"sma_120":174.99},{"date":"2025-03-04","open":174.22,"high":177.4,"low":169.7,"close":169.82,"volume":2605402,"rsi_14":70.92,"sma_20":164.05,"sma_60":164.81,"sma_120":174.76},{"date":"2025-03-05","open":169.77,"high":171.96,"low":168.57,"close":170.44,"volume":1186129,"rsi_14":71.65,"sma_20":165.66,"sma_60":164.8,"sma_120":174.55},{"date":"2025-03-06","open":171.93,"high":173.57,"low":169.47,"close":173.31,"volume":1015577,"rsi_14":71.81,"sma_20":167.37,"sma_60":164.89,"sma_120":174.39},{"date":"2025-03-07","open":173.09,"high":182.43,"low":172.93,"close":178.18,"volume":2806471,"rsi_14":79.45,"sma_20":169.0,"sma_60":165.06,"sma_120":174.28},{"date":"2025-03-10","open":179.97,"high":186.2,"low":178.8,"close":179.43,"volume":2896984,"rsi_14":77.6,"sma_20":170.58,"sma_60":164.94,"sma_120":174.16},{"date":"2025-03-11","open":179.07,"high":179.55,"low":172.55,"close":172.86,"volume":2256810,"rsi_14":66.21,"sma_20":171.83,"sma_60":164.81,"sma_120":173.98},{"date":"2025-03-12","open":170.42,"high":170.42,"low":164.3,"close":164.58,"volume":2591637,"rsi_14":54.43,"sma_20":172.46,"sma_60":164.71,"sma_120":173.75},{"date":"2025-03-13","open":164.24,"high":167.75,"low":164.24,"close":165.54,"volume":1543479,"rsi_14":49.06,"sma_20":173.16,"sma_60":164.51,"sma_120":173.53},{"date":"2025-03-14","open":165.21,"high":168.49,"low":163.76,"close":163.89,"volume":1357591,"rsi_14":41.65,"sma_20":173.63,"sma_60":164.3,"sma_120":173.32},{"date":"2025-03-17","open":163.68,"high":165.76,"low":162.57,"close":164.15,"volume":997919,"rsi_14":40.95,"sma_20":174.26,"sma_60":164.17,"sma_120":173.12},{"date":"2025-03-18","open":164.41,"high":165.31,"low":162.49,"close":163.12,"volume":991871,"rsi_14":47.59,"sma_20":174.58,"sma_60":164.03,"sma_120":172.9},{"date":"2025-03-19","open":161.53,"high":162.28,"low":159.49,"close":161.12,"volume":1705170,"rsi_14":43.73,"sma_20":174.75,"sma_60":163.95,"sma_120":172.68},{"date":"2025-03-20","open":161.03,"high":161.54,"low":157.7,"close":158.35,"volume":1696752,"rsi_14":40.26,"sma_20":174.67,"sma_60":163.87,"sma_120":172.46},{"date":"2025-03-21","open":158.15,"high":161.62,"low":158.15,"close":160.96,"volume":3047098,"rsi_14":35.58,"sma_20":174.39,"sma_60":163.82,"sma_120":172.27},{"date":"2025-03-24","open":160.64,"high":162.46,"low":158.39,"close":161.76,"volume":1475462,"rsi_14":38.97,"sma_20":173.89,"sma_60":163.81,"sma_120":172.06},{"date":"2025-03-25","open":161.31,"high":161.31,"low":158.31,"close":159.08,"volume":1409434,"rsi_14":35.28,"sma_20":173.22,"sma_60":163.72,"sma_120":171.84},{"date":"2025-03-26","open":158.95,"high":163.39,"low":158.95,"close":162.25,"volume":1123261,"rsi_14":35.78,"sma_20":173.08,"sma_60":163.69,"sma_120":171.64},{"date":"2025-03-27","open":163.48,"high":165.17,"low":161.76,"close":164.27,"volume":754888,"rsi_14":30.72,"sma_20":173.0,"sma_60":163.67,"sma_120":171.45},{"date":"2025-03-28","open":165.6,"high":167.09,"low":162.93,"close":163.54,"volume":1075214,"rsi_14":27.64,"sma_20":172.86,"sma_60":163.69,"sma_120":171.28},{"date":"2025-03-31","open":164.4,"high":166.34,"low":163.05,"close":164.67,"volume":1759465,"rsi_14":36.38,"sma_20":172.48,"sma_60":163.72,"sma_120":171.1},{"date":"2025-04-01","open":165.3,"high":165.79,"low":162.25,"close":163.31,"volume":951002,"rsi_14":47.26,"sma_20":172.15,"sma_60":163.73,"sma_120":170.95},{"date":"2025-04-02","open":163.65,"high":164.88,"low":157.35,"close":157.85,"volume":1644914,"rsi_14":36.09,"sma_20":171.49,"sma_60":163.65,"sma_120":170.76},{"date":"2025-04-03","open":157.56,"high":161.25,"low":156.23,"close":160.62,"volume":3022273,"rsi_14":44.33,"sma_20":170.83,"sma_60":163.65,"sma_120":170.59},{"date":"2025-04-04","open":161.75,"high":165.2,"low":155.22,"close":156.2,"volume":2504606,"rsi_14":37.94,"sma_20":169.69,"sma_60":163.6,"sma_120":170.38},{"date":"2025-04-07","open":154.72,"high":158.87,"low":151.22,"close":156.55,"volume":2376850,"rsi_14":39.82,"sma_20":168.5,"sma_60":163.6,"sma_120":170.18},{"date":"2025-04-08","open":158.12,"high":159.86,"low":151.54,"close":153.18,"volume":1853631,"rsi_14":38.19,"sma_20":167.48,"sma_60":163.62,"sma_120":169.96},{"date":"2025-04-09","open":152.57,"high":160.19,"low":151.23,"close":158.05,"volume":1830897,"rsi_14":49.58,"sma_20":167.14,"sma_60":163.73,"sma_120":169.79},{"date":"2025-04-10","open":157.54,"high":160.24,"low":154.9,"close":157.99,"volume":1491611,"rsi_14":45.52,"sma_20":166.75,"sma_60":163.88,"sma_120":169.62},{"date":"2025-04-11","open":158.44,"high":160.69,"low":156.6,"close":159.49,"volume":1233967,"rsi_14":46.65,"sma_20":166.52,"sma_60":164.11,"sma_120":169.47},{"date":"2025-04-14","open":159.82,"high":164.89,"low":159.42,"close":163.96,"volume":1637631,"rsi_14":56.84,"sma_20":166.51,"sma_60":164.38,"sma_120":169.34},{"date":"2025-04-15","open":163.96,"high":165.12,"low":160.52,"close":161.7,"volume":1252353,"rsi_14":49.21,"sma_20":166.44,"sma_60":164.63,"sma_120":169.2},{"date":"2025-04-16","open":162.39,"high":163.2,"low":157.53,"close":158.12,"volume":1024631,"rsi_14":41.54,"sma_20":166.28,"sma_60":164.81,"sma_120":169.04},{"date":"2025-04-17","open":159.69,"high":160.92,"low":156.71,"close":160.39,"volume":1120485,"rsi_14":45.84,"sma_20":166.39,"sma_60":165.07,"sma_120":168.91},{"date":"2025-04-21","open":160.18,"high":160.48,"low":158.59,"close":160.28,"volume":743371,"rsi_14":44.05,"sma_20":166.35,"sma_60":165.34,"sma_120":168.78},{"date":"2025-04-22","open":160.64,"high":162.64,"low":159.57,"close":161.21,"volume":1002529,"rsi_14":47.12,"sma_20":166.32,"sma_60":165.62,"sma_120":168.66},{"date":"2025-04-23","open":160.81,"high":162.38,"low":158.83,"close":160.4,"volume":911252,"rsi_14":54.01,"sma_20":166.39,"sma_60":165.84,"sma_120":168.53},{"date":"2025-04-24","open":159.78,"high":160.06,"low":157.61,"close":157.89,"volume":760770,"rsi_14":45.67,"sma_20":166.17,"sma_60":166.07,"sma_120":168.39},{"date":"2025-04-25","open":157.44,"high":158.24,"low":155.49,"close":157.21,"volume":982177,"rsi_14":51.8,"sma_20":165.8,"sma_60":166.31,"sma_120":168.28},{"date":"2025-04-28","open":157.48,"high":158.3,"low":155.26,"close":156.99,"volume":1298067,"rsi_14":50.8,"sma_20":165.46,"sma_60":166.49,"sma_120":168.15},{"date":"2025-04-29","open":157.0,"high":159.55,"low":154.79,"close":158.93,"volume":1208673,"rsi_14":60.95,"sma_20":165.16,"sma_60":166.75,"sma_120":168.04},{"date":"2025-04-30","open":159.32,"high":161.89,"low":158.89,"close":160.97,"volume":3463751,"rsi_14":56.23,"sma_20":165.04,"sma_60":167.08,"sma_120":167.94},{"date":"2025-05-01","open":160.12,"high":161.23,"low":155.01,"close":160.91,"volume":2618317,"rsi_14":56.26,"sma_20":165.2,"sma_60":167.45,"sma_120":167.83},{"date":"2025-05-02","open":160.54,"high":161.36,"low":154.93,"close":157.27,"volume":2230814,"rsi_14":45.66,"sma_20":165.02,"sma_60":167.74,"sma_120":167.72},{"date":"2025-05-05","open":157.18,"high":160.52,"low":155.85,"close":160.46,"volume":1820466,"rsi_14":42.77,"sma_20":165.25,"sma_60":167.98,"sma_120":167.67},{"date":"2025-05-06","open":160.09,"high":163.76,"low":159.25,"close":163.69,"volume":1539532,"rsi_14":53.93,"sma_20":165.62,"sma_60":168.23,"sma_120":167.62},{"date":"2025-05-07","open":163.69,"high":163.69,"low":160.31,"close":162.4,"volume":2195288,"rsi_14":59.33,"sma_20":166.09,"sma_60":168.47,"sma_120":167.54},{"date":"2025-05-08","open":162.13,"high":163.97,"low":161.0,"close":163.79,"volume":1750117,"rsi_14":57.71,"sma_20":166.39,"sma_60":168.67,"sma_120":167.44},{"date":"2025-05-09","open":162.71,"high":164.77,"low":162.1,"close":164.54,"volume":1228329,"rsi_14":59.41,"sma_20":166.73,"sma_60":168.88,"sma_120":167.33},{"date":"2025-05-12","open":164.73,"high":165.07,"low":160.2,"close":161.35,"volume":2300540,"rsi_14":50.27,"sma_20":166.83,"sma_60":168.99,"sma_120":167.23},{"date":"2025-05-13","open":160.84,"high":161.39,"low":155.23,"close":157.22,"volume":2246094,"rsi_14":44.38,"sma_20":166.48,"sma_60":169.08,"sma_120":167.17},{"date":"2025-05-14","open":157.03,"high":157.57,"low":154.84,"close":155.7,"volume":1461394,"rsi_14":45.99,"sma_20":166.17,"sma_60":169.06,"sma_120":167.1},{"date":"2025-05-15","open":156.94,"high":158.28,"low":155.38,"close":157.6,"volume":1231172,"rsi_14":50.69,"sma_20":166.14,"sma_60":169.06,"sma_120":167.05},{"date":"2025-05-16","open":157.6,"high":157.6,"low":151.32,"close":153.88,"volume":2012502,"rsi_14":43.39,"sma_20":165.74,"sma_60":168.93,"sma_120":166.92},{"date":"2025-05-19","open":153.7,"high":154.19,"low":151.71,"close":152.0,"volume":1785840,"rsi_14":37.65,"sma_20":165.24,"sma_60":168.66,"sma_120":166.76},{"date":"2025-05-20","open":151.95,"high":153.32,"low":151.03,"close":151.17,"volume":1679589,"rsi_14":32.7,"sma_20":164.65,"sma_60":168.29,"sma_120":166.61},{"date":"2025-05-21","open":151.46,"high":151.46,"low":146.78,"close":146.89,"volume":1814239,"rsi_14":28.91,"sma_20":163.89,"sma_60":167.83,"sma_120":166.4},{"date":"2025-05-22","open":146.56,"high":149.7,"low":145.68,"close":149.39,"volume":2865817,"rsi_14":36.95,"sma_20":163.38,"sma_60":167.54,"sma_120":166.24},{"date":"2025-05-23","open":150.6,"high":151.34,"low":147.78,"close":150.83,"volume":1907627,"rsi_14":33.62,"sma_20":162.98,"sma_60":167.26,"sma_120":166.09},{"date":"2025-05-27","open":151.54,"high":155.14,"low":151.15,"close":153.63,"volume":2737891,"rsi_14":32.71,"sma_20":162.74,"sma_60":167.02,"sma_120":165.94},{"date":"2025-05-28","open":152.54,"high":154.38,"low":151.14,"close":151.37,"volume":1248626,"rsi_14":31.78,"sma_20":162.28,"sma_60":166.64,"sma_120":165.75},{"date":"2025-05-29","open":150.1,"high":157.84,"low":149.88,"close":156.63,"volume":2388116,"rsi_14":38.72,"sma_20":161.99,"sma_60":166.39,"sma_120":165.6},{"date":"2025-05-30","open":156.12,"high":157.28,"low":155.18,"close":156.02,"volume":2073033,"rsi_14":36.87,"sma_20":161.67,"sma_60":166.12,"sma_120":165.46},{"date":"2025-06-02","open":155.13,"high":156.81,"low":153.18,"close":156.76,"volume":1063702,"rsi_14":41.56,"sma_20":161.57,"sma_60":165.81,"sma_120":165.35},{"date":"2025-06-03","open":156.11,"high":158.43,"low":154.06,"close":158.34,"volume":1068778,"rsi_14":49.67,"sma_20":161.4,"sma_60":165.44,"sma_120":165.25},{"date":"2025-06-04","open":158.68,"high":158.86,"low":156.53,"close":156.78,"volume":1114205,"rsi_14":49.64,"sma_20":160.97,"sma_60":165.03,"sma_120":164.99},{"date":"2025-06-05","open":156.03,"high":158.75,"low":155.95,"close":158.05,"volume":1403860,"rsi_14":48.62,"sma_20":160.67,"sma_60":164.75,"sma_120":164.78},{"date":"2025-06-06","open":158.05,"high":159.08,"low":156.19,"close":157.05,"volume":1112188,"rsi_14":55.65,"sma_20":160.26,"sma_60":164.6,"sma_120":164.66},{"date":"2025-06-09","open":156.76,"high":162.58,"low":156.7,"close":162.06,"volume":1677462,"rsi_14":66.16,"sma_20":160.06,"sma_60":164.51,"sma_120":164.51},{"date":"2025-06-10","open":162.43,"high":164.81,"low":161.5,"close":163.64,"volume":1433881,"rsi_14":69.55,"sma_20":160.1,"sma_60":164.48,"sma_120":164.39},{"date":"2025-06-11","open":163.64,"high":164.33,"low":162.76,"close":163.16,"volume":1022023,"rsi_14":78.98,"sma_20":160.34,"sma_60":164.44,"sma_120":164.31},{"date":"2025-06-12","open":163.16,"high":167.48,"low":162.63,"close":167.12,"volume":2227668,"rsi_14":80.01,"sma_20":160.86,"sma_60":164.49,"sma_120":164.26},{"date":"2025-06-13","open":167.25,"high":169.13,"low":163.87,"close":164.2,"volume":1834402,"rsi_14":71.56,"sma_20":161.13,"sma_60":164.52,"sma_120":164.23},{"date":"2025-06-16","open":165.13,"high":166.33,"low":163.8,"close":165.46,"volume":1553984,"rsi_14":70.07,"sma_20":161.73,"sma_60":164.62,"sma_120":164.25},{"date":"2025-06-17","open":164.67,"high":166.37,"low":163.59,"close":163.96,"volume":1262533,"rsi_14":71.95,"sma_20":162.34,"sma_60":164.65,"sma_120":164.23},{"date":"2025-06-18","open":164.04,"high":165.91,"low":162.54,"close":164.79,"volume":1787160,"rsi_14":66.81,"sma_20":163.05,"sma_60":164.67,"sma_120":164.24},{"date":"2025-06-20","open":165.06,"high":168.78,"low":165.06,"close":166.46,"volume":4188794,"rsi_14":70.63,"sma_20":164.05,"sma_60":164.78,"sma_120":164.25},{"date":"2025-06-23","open":166.77,"high":168.29,"low":164.88,"close":168.1,"volume":1354933,"rsi_14":71.63,"sma_20":165.02,"sma_60":164.85,"sma_120":164.27},{"date":"2025-06-24","open":167.81,"high":168.11,"low":165.64,"close":167.05,"volume":1697564,"rsi_14":66.96,"sma_20":165.85,"sma_60":164.88,"sma_120":164.28},{"date":"2025-06-25","open":165.04,"high":165.78,"low":162.31,"close":162.67,"volume":2234519,"rsi_14":60.32,"sma_20":166.32,"sma_60":164.84,"sma_120":164.27},{"date":"2025-06-26","open":163.34,"high":164.03,"low":161.3,"close":162.14,"volume":1980455,"rsi_14":57.38,"sma_20":166.87,"sma_60":164.77,"sma_120":164.25},{"date":"2025-06-27","open":162.26,"high":163.95,"low":161.64,"close":162.13,"volume":2471535,"rsi_14":59.5,"sma_20":167.16,"sma_60":164.73,"sma_120":164.23},{"date":"2025-06-30","open":161.79,"high":162.63,"low":160.01,"close":161.12,"volume":2050486,"rsi_14":47.95,"sma_20":167.42,"sma_60":164.76,"sma_120":164.21},{"date":"2025-07-01","open":161.12,"high":172.88,"low":161.11,"close":170.7,"volume":2869364,"rsi_14":61.47,"sma_20":168.14,"sma_60":164.91,"sma_120":164.28},{"date":"2025-07-02","open":170.33,"high":172.72,"low":169.34,"close":171.93,"volume":1071529,"rsi_14":63.91,"sma_20":168.84,"sma_60":165.16,"sma_120":164.38},{"date":"2025-07-03","open":172.07,"high":172.39,"low":169.93,"close":171.34,"volume":733761,"rsi_14":57.5,"sma_20":169.59,"sma_60":165.39,"sma_120":164.5},{"date":"2025-07-07","open":171.48,"high":171.71,"low":169.38,"close":170.45,"volume":1548856,"rsi_14":61.94,"sma_20":170.23,"sma_60":165.66,"sma_120":164.64},{"date":"2025-07-08","open":168.59,"high":169.62,"low":164.26,"close":164.99,"volume":1919454,"rsi_14":49.23,"sma_20":170.63,"sma_60":165.76,"sma_120":164.75},{"date":"2025-07-09","open":164.52,"high":164.52,"low":156.8,"close":157.24,"volume":3522780,"rsi_14":40.82,"sma_20":170.39,"sma_60":165.73,"sma_120":164.8},{"date":"2025-07-10","open":156.33,"high":160.67,"low":155.42,"close":159.85,"volume":2135293,"rsi_14":43.58,"sma_20":170.19,"sma_60":165.71,"sma_120":164.91},{"date":"2025-07-11","open":159.09,"high":160.56,"low":157.86,"close":159.97,"volume":1080801,"rsi_14":41.18,"sma_20":170.03,"sma_60":165.62,"sma_120":165.0},{"date":"2025-07-14","open":161.01,"high":161.51,"low":158.72,"close":160.12,"volume":1050109,"rsi_14":38.71,"sma_20":169.67,"sma_60":165.57,"sma_120":165.1},{"date":"2025-07-15","open":160.07,"high":161.28,"low":157.8,"close":158.17,"volume":1659674,"rsi_14":37.75,"sma_20":169.36,"sma_60":165.54,"sma_120":165.18},{"date":"2025-07-16","open":158.49,"high":159.61,"low":156.6,"close":159.49,"volume":1343577,"rsi_14":45.22,"sma_20":169.05,"sma_60":165.5,"sma_120":165.29},{"date":"2025-07-17","open":161.18,"high":166.71,"low":160.8,"close":166.25,"volume":2096546,"rsi_14":55.21,"sma_20":169.17,"sma_60":165.58,"sma_120":165.46},{"date":"2025-07-18","open":166.56,"high":167.98,"low":165.86,"close":166.31,"volume":2394426,"rsi_14":55.29,"sma_20":169.25,"sma_60":165.65,"sma_120":165.64},{"date":"2025-07-21","open":169.12,"high":176.01,"low":169.12,"close":171.61,"volume":3328571,"rsi_14":61.98,"sma_20":169.51,"sma_60":165.82,"sma_120":165.83},{"date":"2025-07-22","open":170.81,"high":177.32,"low":170.23,"close":176.41,"volume":2193709,"rsi_14":57.32,"sma_20":169.94,"sma_60":166.11,"sma_120":166.09},{"date":"2025-07-23","open":176.77,"high":180.02,"low":176.51,"close":177.9,"volume":1782160,"rsi_14":57.61,"sma_20":170.5,"sma_60":166.44,"sma_120":166.38},{"date":"2025-07-24","open":177.85,"high":178.88,"low":176.33,"close":178.55,"volume":1129997,"rsi_14":59.18,"sma_20":171.32,"sma_60":166.79,"sma_120":166.64},{"date":"2025-07-25","open":178.53,"high":182.2,"low":177.28,"close":181.68,"volume":1943827,"rsi_14":63.53,"sma_20":172.32,"sma_60":167.16,"sma_120":166.96},{"date":"2025-07-28","open":180.17,"high":181.06,"low":177.11,"close":179.19,"volume":1533433,"rsi_14":68.42,"sma_20":173.2,"sma_60":167.45,"sma_120":167.26},{"date":"2025-07-29","open":177.46,"high":179.97,"low":176.19,"close":179.38,"volume":2203866,"rsi_14":86.35,"sma_20":174.21,"sma_60":167.77,"sma_120":167.61},{"date":"2025-07-30","open":186.86,"high":191.68,"low":181.09,"close":181.88,"volume":3009339,"rsi_14":86.31,"sma_20":174.86,"sma_60":168.19,"sma_120":167.97},{"date":"2025-07-31","open":179.46,"high":182.77,"low":178.44,"close":179.28,"volume":2167850,"rsi_14":79.77,"sma_20":175.32,"sma_60":168.52,"sma_120":168.25},{"date":"2025-08-01","open":180.98,"high":184.14,"low":180.58,"close":182.06,"volume":2072883,"rsi_14":81.2,"sma_20":175.94,"sma_60":168.83,"sma_120":168.53},{"date":"2025-08-04","open":181.44,"high":184.04,"low":180.9,"close":183.41,"volume":1344992,"rsi_14":86.17,"sma_20":176.69,"sma_60":169.2,"sma_120":168.83},{"date":"2025-08-05","open":183.37,"high":185.59,"low":181.93,"close":181.99,"volume":1109056,"rsi_14":82.35,"sma_20":177.64,"sma_60":169.51,"sma_120":169.09},{"date":"2025-08-06","open":181.98,"high":182.84,"low":179.37,"close":181.65,"volume":1062157,"rsi_14":77.54,"sma_20":178.97,"sma_60":169.8,"sma_120":169.34},{"date":"2025-08-07","open":181.36,"high":183.55,"low":178.21,"close":180.6,"volume":1977786,"rsi_14":74.9,"sma_20":180.11,"sma_60":170.14,"sma_120":169.56},{"date":"2025-08-08","open":180.17,"high":180.51,"low":176.69,"close":177.49,"volume":1655463,"rsi_14":62.4,"sma_20":181.09,"sma_60":170.49,"sma_120":169.78},{"date":"2025-08-11","open":177.84,"high":177.85,"low":167.57,"close":168.97,"volume":3185044,"rsi_14":40.84,"sma_20":181.61,"sma_60":170.71,"sma_120":169.89},{"date":"2025-08-12","open":169.77,"high":171.35,"low":168.4,"close":169.98,"volume":1447260,"rsi_14":39.98,"sma_20":182.29,"sma_60":170.93,"sma_120":169.99},{"date":"2025-08-13","open":169.04,"high":174.12,"low":169.04,"close":173.44,"volume":1248029,"rsi_14":44.76,"sma_20":183.08,"sma_60":171.29,"sma_120":170.11},{"date":"2025-08-14","open":172.7,"high":174.37,"low":171.05,"close":173.63,"volume":1290962,"rsi_14":39.8,"sma_20":183.53,"sma_60":171.68,"sma_120":170.17},{"date":"2025-08-15","open":175.67,"high":175.67,"low":171.16,"close":172.76,"volume":1289996,"rsi_14":40.15,"sma_20":183.87,"sma_60":172.05,"sma_120":170.17},{"date":"2025-08-18","open":173.29,"high":174.1,"low":172.08,"close":173.16,"volume":1154834,"rsi_14":37.8,"sma_20":183.95,"sma_60":172.5,"sma_120":170.17},{"date":"2025-08-19","open":173.82,"high":176.9,"low":173.77,"close":175.46,"volume":1496777,"rsi_14":37.35,"sma_20":183.9,"sma_60":172.95,"sma_120":170.25},{"date":"2025-08-20","open":176.61,"high":179.57,"low":175.8,"close":176.26,"volume":1289061,"rsi_14":42.43,"sma_20":183.82,"sma_60":173.39,"sma_120":170.33},{"date":"2025-08-21","open":174.86,"high":175.06,"low":173.19,"close":174.09,"volume":1171397,"rsi_14":33.55,"sma_20":183.6,"sma_60":173.74,"sma_120":170.38},{"date":"2025-08-22","open":174.98,"high":176.65,"low":174.13,"close":176.1,"volume":1110311,"rsi_14":35.03,"sma_20":183.31,"sma_60":174.17,"sma_120":170.41},{"date":"2025-08-25","open":175.75,"high":176.49,"low":173.7,"close":175.37,"volume":1121673,"rsi_14":35.89,"sma_20":183.12,"sma_60":174.49,"sma_120":170.44},{"date":"2025-08-26","open":174.86,"high":178.18,"low":174.45,"close":178.01,"volume":1325806,"rsi_14":41.8,"sma_20":182.98,"sma_60":174.87,"sma_120":170.49},{"date":"2025-08-27","open":177.33,"high":178.29,"low":175.87,"close":176.33,"volume":882503,"rsi_14":40.96,"sma_20":182.62,"sma_60":175.21,"sma_120":170.51},{"date":"2025-08-28","open":175.28,"high":175.81,"low":172.52,"close":174.7,"volume":1220234,"rsi_14":43.04,"sma_20":182.31,"sma_60":175.49,"sma_120":170.47},{"date":"2025-08-29","open":174.87,"high":178.81,"low":174.69,"close":178.35,"volume":1108719,"rsi_14":66.24,"sma_20":182.05,"sma_60":175.86,"sma_120":170.44},{"date":"2025-09-02","open":178.58,"high":180.57,"low":178.23,"close":180.32,"volume":1209989,"rsi_14":67.48,"sma_20":181.82,"sma_60":176.24,"sma_120":170.5},{"date":"2025-09-03","open":179.99,"high":180.98,"low":177.42,"close":179.27,"volume":1109350,"rsi_14":59.59,"sma_20":181.6,"sma_60":176.63,"sma_120":170.61},{"date":"2025-09-04","open":179.48,"high":180.73,"low":178.6,"close":179.86,"volume":733703,"rsi_14":60.27,"sma_20":181.44,"sma_60":176.93,"sma_120":170.72},{"date":"2025-09-05","open":180.14,"high":184.62,"low":179.68,"close":180.03,"volume":1330068,"rsi_14":66.68,"sma_20":181.34,"sma_60":177.21,"sma_120":170.85},{"date":"2025-09-08","open":179.2,"high":182.86,"low":178.62,"close":182.02,"volume":1466263,"rsi_14":68.95,"sma_20":181.5,"sma_60":177.54,"sma_120":170.99},{"date":"2025-09-09","open":182.23,"high":183.3,"low":181.7,"close":182.18,"volume":925061,"rsi_14":65.81,"sma_20":182.11,"sma_60":177.8,"sma_120":171.14},{"date":"2025-09-10","open":181.15,"high":181.86,"low":177.62,"close":180.15,"volume":1336451,"rsi_14":58.66,"sma_20":182.57,"sma_60":178.07,"sma_120":171.3},{"date":"2025-09-11","open":180.74,"high":182.24,"low":179.99,"close":180.1,"volume":915985,"rsi_14":64.76,"sma_20":182.84,"sma_60":178.33,"sma_120":171.47},{"date":"2025-09-12","open":179.21,"high":180.17,"low":178.06,"close":179.58,"volume":871568,"rsi_14":59.21,"sma_20":183.08,"sma_60":178.59,"sma_120":171.62},{"date":"2025-09-15","open":180.84,"high":181.44,"low":178.85,"close":180.11,"volume":939532,"rsi_14":62.68,"sma_20":183.46,"sma_60":178.86,"sma_120":171.77},{"date":"2025-09-16","open":186.82,"high":189.61,"low":183.17,"close":187.77,"volume":2815464,"rsi_14":70.59,"sma_20":184.21,"sma_60":179.22,"sma_120":172.0},{"date":"2025-09-17","open":187.42,"high":189.19,"low":184.38,"close":185.48,"volume":1189362,"rsi_14":68.84,"sma_20":184.73,"sma_60":179.52,"sma_120":172.19},{"date":"2025-09-18","open":183.57,"high":184.91,"low":182.07,"close":183.53,"volume":1869312,"rsi_14":67.91,"sma_20":185.1,"sma_60":179.81,"sma_120":172.34},{"date":"2025-09-19","open":183.66,"high":185.09,"low":182.34,"close":184.59,"volume":3209101,"rsi_14":64.16,"sma_20":185.65,"sma_60":180.19,"sma_120":172.51},{"date":"2025-09-22","open":184.54,"high":187.78,"low":182.79,"close":186.69,"volume":1718443,"rsi_14":64.36,"sma_20":186.19,"sma_60":180.61,"sma_120":172.69},{"date":"2025-09-23","open":186.29,"high":187.25,"low":184.25,"close":185.14,"volume":1308833,"rsi_14":62.96,"sma_20":186.69,"sma_60":181.0,"sma_120":172.87},{"date":"2025-09-24","open":185.2,"high":186.44,"low":184.52,"close":185.28,"volume":1136438,"rsi_14":62.21,"sma_20":187.07,"sma_60":181.42,"sma_120":173.09},{"date":"2025-09-25","open":186.69,"high":186.69,"low":179.67,"close":179.82,"volume":1356709,"rsi_14":49.61,"sma_20":187.25,"sma_60":181.58,"sma_120":173.24},{"date":"2025-09-26","open":179.68,"high":182.89,"low":179.57,"close":182.59,"volume":1043252,"rsi_14":51.0,"sma_20":187.65,"sma_60":181.76,"sma_120":173.46},{"date":"2025-09-29","open":182.16,"high":183.06,"low":177.89,"close":178.7,"volume":1334746,"rsi_14":44.57,"sma_20":187.67,"sma_60":181.89,"sma_120":173.64},{"date":"2025-09-30","open":179.33,"high":182.15,"low":177.81,"close":181.56,"volume":1074887,"rsi_14":52.14,"sma_20":187.74,"sma_60":182.08,"sma_120":173.87},{"date":"2025-10-01","open":181.6,"high":183.83,"low":179.03,"close":183.28,"volume":1273949,"rsi_14":54.61,"sma_20":187.94,"sma_60":182.39,"sma_120":174.08},{"date":"2025-10-02","open":181.5,"high":184.3,"low":181.3,"close":183.47,"volume":1056716,"rsi_14":55.69,"sma_20":188.13,"sma_60":182.85,"sma_120":174.29},{"date":"2025-10-03","open":183.45,"high":189.6,"low":183.22,"close":189.4,"volume":1678789,"rsi_14":61.74,"sma_20":188.61,"sma_60":183.35,"sma_120":174.53},{"date":"2025-10-06","open":189.66,"high":190.29,"low":187.24,"close":189.45,"volume":1392912,"rsi_14":52.63,"sma_20":188.99,"sma_60":183.86,"sma_120":174.74},{"date":"2025-10-07","open":190.23,"high":191.33,"low":187.64,"close":188.68,"volume":1417735,"rsi_14":55.26,"sma_20":189.33,"sma_60":184.35,"sma_120":174.96},{"date":"2025-10-08","open":188.78,"high":190.81,"low":188.07,"close":189.82,"volume":1013482,"rsi_14":60.62,"sma_20":189.83,"sma_60":184.9,"sma_120":175.22},{"date":"2025-10-09","open":190.17,"high":190.17,"low":185.49,"close":186.92,"volume":1165362,"rsi_14":53.7,"sma_20":190.18,"sma_60":185.37,"sma_120":175.44},{"date":"2025-10-10","open":188.02,"high":189.97,"low":185.94,"close":186.49,"volume":1199230,"rsi_14":49.66,"sma_20":190.53,"sma_60":185.72,"sma_120":175.65},{"date":"2025-10-13","open":183.16,"high":184.1,"low":181.14,"close":183.64,"volume":1577404,"rsi_14":47.6,"sma_20":190.72,"sma_60":186.01,"sma_120":175.83},{"date":"2025-10-14","open":183.06,"high":185.83,"low":179.11,"close":183.87,"volume":1604115,"rsi_14":47.73,"sma_20":190.51,"sma_60":186.23,"sma_120":176.02},{"date":"2025-10-15","open":184.07,"high":186.0,"low":183.24,"close":185.97,"volume":1551276,"rsi_14":61.07,"sma_20":190.54,"sma_60":186.39,"sma_120":176.25},{"date":"2025-10-16","open":186.38,"high":188.51,"low":180.99,"close":181.31,"volume":1508294,"rsi_14":47.86,"sma_20":190.43,"sma_60":186.45,"sma_120":176.45},{"date":"2025-10-17","open":182.64,"high":182.91,"low":179.46,"close":182.23,"volume":3175428,"rsi_14":56.59,"sma_20":190.3,"sma_60":186.52,"sma_120":176.65},{"date":"2025-10-20","open":182.01,"high":183.48,"low":178.66,"close":180.74,"volume":1433335,"rsi_14":48.39,"sma_20":190.0,"sma_60":186.5,"sma_120":176.83},{"date":"2025-10-21","open":181.8,"high":182.01,"low":179.87,"close":180.66,"volume":905986,"rsi_14":44.47,"sma_20":189.77,"sma_60":186.53,"sma_120":176.99},{"date":"2025-10-22","open":180.29,"high":180.66,"low":176.47,"close":178.79,"volume":1254747,"rsi_14":40.79,"sma_20":189.43,"sma_60":186.49,"sma_120":177.13},{"date":"2025-10-23","open":178.84,"high":179.33,"low":175.59,"close":176.25,"volume":1139340,"rsi_14":20.11,"sma_20":189.25,"sma_60":186.37,"sma_120":177.28},{"date":"2025-10-24","open":177.53,"high":177.53,"low":174.04,"close":174.11,"volume":1217569,"rsi_14":18.17,"sma_20":188.81,"sma_60":186.26,"sma_120":177.39},{"date":"2025-10-27","open":174.67,"high":176.17,"low":173.68,"close":176.12,"volume":1335152,"rsi_14":25.21,"sma_20":188.68,"sma_60":186.13,"sma_120":177.48},{"date":"2025-10-28","open":174.38,"high":177.0,"low":174.14,"close":174.96,"volume":1761018,"rsi_14":20.7,"sma_20":188.34,"sma_60":185.96,"sma_120":177.58},{"date":"2025-10-29","open":173.48,"high":173.91,"low":168.4,"close":170.13,"volume":3128835,"rsi_14":19.24,"sma_20":187.66,"sma_60":185.74,"sma_120":177.62},{"date":"2025-10-30","open":167.07,"high":167.85,"low":158.3,"close":166.13,"volume":4296791,"rsi_14":17.02,"sma_20":186.77,"sma_60":185.45,"sma_120":177.62},{"date":"2025-10-31","open":166.45,"high":166.67,"low":161.52,"close":164.65,"volume":2501092,"rsi_14":17.8,"sma_20":185.49,"sma_60":185.15,"sma_120":177.64},{"date":"2025-11-03","open":163.28,"high":163.71,"low":156.69,"close":157.54,"volume":2657399,"rsi_14":13.82,"sma_20":183.85,"sma_60":184.78,"sma_120":177.63},{"date":"2025-11-04","open":157.65,"high":161.98,"low":156.92,"close":161.08,"volume":2084479,"rsi_14":17.07,"sma_20":182.43,"sma_60":184.62,"sma_120":177.67},{"date":"2025-11-05","open":161.26,"high":165.22,"low":160.45,"close":164.89,"volume":2114811,"rsi_14":27.78,"sma_20":181.14,"sma_60":184.51,"sma_120":177.72},{"date":"2025-11-06","open":163.7,"high":165.3,"low":162.38,"close":162.72,"volume":1612480,"rsi_14":24.48,"sma_20":179.9,"sma_60":184.31,"sma_120":177.8},{"date":"2025-11-07","open":163.82,"high":166.36,"low":163.07,"close":165.6,"volume":1260915,"rsi_14":30.89,"sma_20":178.82,"sma_60":184.15,"sma_120":177.91},{"date":"2025-11-10","open":164.87,"high":164.92,"low":159.2,"close":163.95,"volume":2248231,"rsi_14":29.71,"sma_20":177.81,"sma_60":183.99,"sma_120":178.02},{"date":"2025-11-11","open":165.02,"high":169.22,"low":164.85,"close":167.65,"volume":2037545,"rsi_14":37.05,"sma_20":176.97,"sma_60":183.9,"sma_120":178.2},{"date":"2025-11-12","open":168.43,"high":174.17,"low":168.29,"close":173.02,"volume":2426738,"rsi_14":46.49,"sma_20":176.3,"sma_60":183.86,"sma_120":178.41},{"date":"2025-11-13","open":172.99,"high":176.11,"low":172.47,"close":172.91,"volume":1924740,"rsi_14":48.63,"sma_20":175.87,"sma_60":183.8,"sma_120":178.6},{"date":"2025-11-14","open":173.98,"high":175.25,"low":171.97,"close":173.94,"volume":1595826,"rsi_14":47.45,"sma_20":175.44,"sma_60":183.8,"sma_120":178.77},{"date":"2025-11-17","open":176.36,"high":180.55,"low":174.95,"close":175.07,"volume":2295413,"rsi_14":48.55,"sma_20":175.08,"sma_60":183.76,"sma_120":178.96},{"date":"2025-11-18","open":175.18,"high":180.51,"low":174.93,"close":178.92,"volume":2216023,"rsi_14":59.08,"sma_20":174.92,"sma_60":183.8,"sma_120":179.14},{"date":"2025-11-19","open":177.92,"high":179.0,"low":177.43,"close":178.48,"volume":1374397,"rsi_14":64.72,"sma_20":174.84,"sma_60":183.78,"sma_120":179.32},{"date":"2025-11-20","open":177.66,"high":181.02,"low":176.98,"close":178.65,"volume":1512006,"rsi_14":67.57,"sma_20":174.89,"sma_60":183.8,"sma_120":179.5},{"date":"2025-11-21","open":180.06,"high":182.9,"low":177.84,"close":181.92,"volume":1874466,"rsi_14":85.77,"sma_20":175.22,"sma_60":183.9,"sma_120":179.69},{"date":"2025-11-24","open":182.2,"high":183.82,"low":181.05,"close":181.72,"volume":2821573,"rsi_14":83.45,"sma_20":175.44,"sma_60":183.93,"sma_120":179.9},{"date":"2025-11-25","open":182.13,"high":182.86,"low":181.33,"close":182.65,"volume":1341927,"rsi_14":81.6,"sma_20":175.77,"sma_60":183.95,"sma_120":180.09},{"date":"2025-11-26","open":184.26,"high":184.9,"low":182.94,"close":184.07,"volume":1061917,"rsi_14":89.69,"sma_20":176.41,"sma_60":184.01,"sma_120":180.32},{"date":"2025-11-28","open":183.88,"high":185.33,"low":183.39,"close":183.95,"volume":527740,"rsi_14":87.9,"sma_20":177.26,"sma_60":184.05,"sma_120":180.49},{"date":"2025-12-01","open":183.61,"high":183.87,"low":180.86,"close":181.02,"volume":1289245,"rsi_14":83.2,"sma_20":178.03,"sma_60":184.05,"sma_120":180.63},{"date":"2025-12-02","open":180.43,"high":180.94,"low":176.26,"close":178.76,"volume":1648198,"rsi_14":71.99,"sma_20":179.05,"sma_60":183.97,"sma_120":180.75},{"date":"2025-12-03","open":179.6,"high":181.36,"low":176.49,"close":176.67,"volume":1437226,"rsi_14":56.09,"sma_20":179.79,"sma_60":183.85,"sma_120":180.82},{"date":"2025-12-04","open":178.0,"high":178.57,"low":175.49,"close":178.46,"volume":1295304,"rsi_14":60.21,"sma_20":180.42,"sma_60":183.8,"sma_120":180.93},{"date":"2025-12-05","open":177.55,"high":179.23,"low":176.6,"close":178.3,"volume":1084382,"rsi_14":57.65,"sma_20":181.15,"sma_60":183.74,"sma_120":181.03},{"date":"2025-12-08","open":177.31,"high":178.27,"low":175.23,"close":176.81,"volume":1764764,"rsi_14":54.12,"sma_20":181.66,"sma_60":183.67,"sma_120":181.13},{"date":"2025-12-09","open":176.97,"high":177.64,"low":171.72,"close":174.86,"volume":1333686,"rsi_14":39.44,"sma_20":182.15,"sma_60":183.56,"sma_120":181.21},{"date":"2025-12-10","open":175.2,"high":176.92,"low":174.4,"close":176.11,"volume":2083607,"rsi_14":44.09,"sma_20":182.52,"sma_60":183.33,"sma_120":181.28},{"date":"2025-12-11","open":176.73,"high":178.59,"low":176.05,"close":177.6,"volume":1058309,"rsi_14":47.53,"sma_20":182.68,"sma_60":183.18,"sma_120":181.35},{"date":"2025-12-12","open":178.05,"high":179.67,"low":177.0,"close":177.84,"volume":1020121,"rsi_14":38.87,"sma_20":182.87,"sma_60":183.06,"sma_120":181.43},{"date":"2025-12-15","open":182.36,"high":184.49,"low":180.33,"close":183.98,"volume":2213258,"rsi_14":54.66,"sma_20":183.31,"sma_60":183.02,"sma_120":181.6},{"date":"2025-12-16","open":184.85,"high":185.68,"low":182.75,"close":184.02,"volume":1475890,"rsi_14":52.93,"sma_20":183.77,"sma_60":182.95,"sma_120":181.78},{"date":"2025-12-17","open":184.68,"high":186.02,"low":183.57,"close":184.79,"volume":1069677,"rsi_14":51.59,"sma_20":184.07,"sma_60":182.92,"sma_120":181.96},{"date":"2025-12-18","open":184.37,"high":185.87,"low":182.74,"close":184.03,"volume":1022619,"rsi_14":50.17,"sma_20":184.36,"sma_60":182.88,"sma_120":182.15},{"date":"2025-12-19","open":183.97,"high":186.96,"low":183.1,"close":185.11,"volume":3558737,"rsi_14":59.5,"sma_20":184.69,"sma_60":182.94,"sma_120":182.26},{"date":"2025-12-22","open":183.45,"high":183.88,"low":180.05,"close":182.29,"volume":1354660,"rsi_14":58.0,"sma_20":184.71,"sma_60":182.91,"sma_120":182.34},{"date":"2025-12-23","open":180.94,"high":180.94,"low":174.88,"close":178.61,"volume":1750208,"rsi_14":54.11,"sma_20":184.55,"sma_60":182.89,"sma_120":182.39},{"date":"2025-12-24","open":179.07,"high":180.9,"low":178.6,"close":180.75,"volume":458464,"rsi_14":54.77,"sma_20":184.45,"sma_60":182.85,"sma_120":182.47},{"date":"2025-12-26","open":180.53,"high":181.06,"low":179.55,"close":180.16,"volume":814734,"rsi_14":53.8,"sma_20":184.25,"sma_60":182.77,"sma_120":182.58},{"date":"2025-12-29","open":180.32,"high":180.56,"low":176.34,"close":176.8,"volume":1869807,"rsi_14":49.98,"sma_20":183.88,"sma_60":182.64,"sma_120":182.74},{"date":"2025-12-30","open":176.59,"high":179.28,"low":176.26,"close":178.19,"volume":1008005,"rsi_14":56.48,"sma_20":183.74,"sma_60":182.42,"sma_120":182.89},{"date":"2025-12-31","open":178.19,"high":179.71,"low":177.82,"close":177.99,"volume":924561,"rsi_14":53.8,"sma_20":183.7,"sma_60":182.2,"sma_120":183.03},{"date":"2026-01-02","open":177.99,"high":180.39,"low":176.75,"close":178.41,"volume":1192505,"rsi_14":51.72,"sma_20":183.79,"sma_60":182.0,"sma_120":183.18},{"date":"2026-01-05","open":180.06,"high":180.94,"low":175.84,"close":176.04,"volume":1689701,"rsi_14":46.5,"sma_20":183.66,"sma_60":181.74,"sma_120":183.32},{"date":"2026-01-06","open":176.11,"high":178.4,"low":175.3,"close":175.35,"volume":1775258,"rsi_14":28.72,"sma_20":183.51,"sma_60":181.52,"sma_120":183.44},{"date":"2026-01-07","open":178.1,"high":179.25,"low":175.96,"close":176.12,"volume":2120506,"rsi_14":31.21,"sma_20":183.48,"sma_60":181.32,"sma_120":183.52},{"date":"2026-01-08","open":175.07,"high":181.36,"low":174.73,"close":180.7,"volume":1412833,"rsi_14":41.75,"sma_20":183.78,"sma_60":181.24,"sma_120":183.63},{"date":"2026-01-09","open":180.81,"high":186.25,"low":179.96,"close":184.92,"volume":1855615,"rsi_14":51.57,"sma_20":184.23,"sma_60":181.24,"sma_120":183.73},{"date":"2026-01-12","open":186.49,"high":190.61,"low":186.22,"close":188.89,"volume":1766940,"rsi_14":56.07,"sma_20":184.8,"sma_60":181.26,"sma_120":183.83},{"date":"2026-01-13","open":188.86,"high":192.35,"low":188.73,"close":191.01,"volume":1826321,"rsi_14":64.29,"sma_20":185.48,"sma_60":181.41,"sma_120":183.93},{"date":"2026-01-14","open":191.42,"high":196.1,"low":188.93,"close":194.75,"volume":1888454,"rsi_14":76.41,"sma_20":186.03,"sma_60":181.6,"sma_120":184.06},{"date":"2026-01-15","open":193.67,"high":197.29,"low":193.36,"close":196.66,"volume":1294498,"rsi_14":76.23,"sma_20":186.67,"sma_60":181.84,"sma_120":184.17},{"date":"2026-01-16","open":196.03,"high":197.43,"low":191.93,"close":193.42,"volume":3971948,"rsi_14":70.11,"sma_20":187.12,"sma_60":182.04,"sma_120":184.28},{"date":"2026-01-20","open":194.31,"high":197.09,"low":192.02,"close":194.51,"volume":2228360,"rsi_14":78.82,"sma_20":187.65,"sma_60":182.28,"sma_120":184.39},{"date":"2026-01-21","open":193.33,"high":193.98,"low":189.89,"close":191.77,"volume":2100029,"rsi_14":71.17,"sma_20":187.99,"sma_60":182.52,"sma_120":184.45},{"date":"2026-01-22","open":191.25,"high":191.86,"low":186.36,"close":186.47,"volume":1688241,"rsi_14":61.41,"sma_20":188.2,"sma_60":182.71,"sma_120":184.48},{"date":"2026-01-23","open":187.16,"high":188.53,"low":184.96,"close":187.01,"volume":2524500,"rsi_14":61.53,"sma_20":188.63,"sma_60":182.87,"sma_120":184.5},{"date":"2026-01-26","open":187.66,"high":187.8,"low":184.74,"close":185.8,"volume":1491600,"rsi_14":63.52,"sma_20":188.89,"sma_60":183.04,"sma_120":184.5},{"date":"2026-01-27","open":185.6,"high":187.7,"low":184.65,"close":187.43,"volume":1258100,"rsi_14":66.31,"sma_20":189.26,"sma_60":183.31,"sma_120":184.52},{"date":"2026-01-28","open":187.43,"high":188.8,"low":185.21,"close":187.79,"volume":1301600,"rsi_14":65.93,"sma_20":189.83,"sma_60":183.66,"sma_120":184.55},{"date":"2026-01-29","open":189.02,"high":191.41,"low":185.68,"close":186.36,"volume":1963400,"rsi_14":58.46,"sma_20":190.24,"sma_60":184.0,"sma_120":184.58},{"date":"2026-01-30","open":186.14,"high":190.52,"low":185.32,"close":190.48,"volume":1401500,"rsi_14":58.32,"sma_20":190.88,"sma_60":184.54,"sma_120":184.66},{"date":"2026-02-02","open":193.01,"high":193.83,"low":189.45,"close":193.67,"volume":1672800,"rsi_14":57.32,"sma_20":191.66,"sma_60":185.08,"sma_120":184.85},{"date":"2026-02-03","open":191.89,"high":199.93,"low":191.43,"close":197.05,"volume":2037100,"rsi_14":58.93,"sma_20":192.73,"sma_60":185.61,"sma_120":185.06},{"date":"2026-02-04","open":198.68,"high":201.44,"low":197.57,"close":201.28,"volume":3342400,"rsi_14":59.5,"sma_20":194.06,"sma_60":186.24,"sma_120":185.27},{"date":"2026-02-05","open":214.05,"high":220.6,"low":211.16,"close":219.46,"volume":5700300,"rsi_14":72.52,"sma_20":196.28,"sma_60":187.14,"sma_120":185.64},{"date":"2026-02-06","open":220.65,"high":229.29,"low":220.65,"close":226.45,"volume":3831000,"rsi_14":80.37,"sma_20":198.61,"sma_60":188.18,"sma_120":186.09},{"date":"2026-02-09","open":227.09,"high":229.72,"low":224.99,"close":225.48,"volume":2482489,"rsi_14":81.07,"sma_20":190.6,"sma_60":183.53,"sma_120":184.83},{"date":"2026-02-10","open":225.48,"high":226.52,"low":222.32,"close":223.98,"volume":2944233,"rsi_14":81.98,"sma_20":192.81,"sma_60":184.34,"sma_120":185.15},{"date":"2026-02-11","open":223.65,"high":227.01,"low":222.08,"close":225.79,"volume":3268568,"rsi_14":83.15,"sma_20":195.14,"sma_60":185.27,"sma_120":185.5},{"date":"2026-02-12","open":225.96,"high":227.65,"low":221.13,"close":221.3,"volume":2447176,"rsi_14":78.36,"sma_20":197.41,"sma_60":186.18,"sma_120":185.81},{"date":"2026-02-13","open":222.07,"high":222.21,"low":216.5,"close":217.7,"volume":2200400,"rsi_14":73.52,"sma_20":199.43,"sma_60":187.07,"sma_120":186.11},{"date":"2026-02-17","open":217.75,"high":218.61,"low":211.29,"close":216.01,"volume":2696124,"rsi_14":69.13,"sma_20":201.3,"sma_60":188.02,"sma_120":186.4},{"date":"2026-02-18","open":216.26,"high":218.81,"low":212.28,"close":218.61,"volume":2469000,"rsi_14":74.7,"sma_20":208.93,"sma_60":193.65,"sma_120":188.71},{"date":"2026-02-19","open":219.22,"high":220.03,"low":215.37,"close":216.51,"volume":1618100,"rsi_14":73.88,"sma_20":210.12,"sma_60":194.27,"sma_120":189.03},{"date":"2026-02-20","open":217.33,"high":218.86,"low":214.12,"close":218.34,"volume":2742460,"rsi_14":72.84,"sma_20":211.68,"sma_60":194.86,"sma_120":189.38},{"date":"2026-02-23","open":216.96,"high":224.28,"low":214.78,"close":222.57,"volume":1889700,"rsi_14":73.31,"sma_20":213.42,"sma_60":195.53,"sma_120":189.73},{"date":"2026-02-24","open":222.67,"high":226.81,"low":222.47,"close":226.65,"volume":1618869,"rsi_14":70.86,"sma_20":205.79,"sma_60":189.96,"sma_120":187.24},{"date":"2026-02-25","open":225.67,"high":227.33,"low":221.83,"close":226.09,"volume":1665578,"rsi_14":69.1,"sma_20":208.32,"sma_60":190.99,"sma_120":187.65},{"date":"2026-02-26","open":226.91,"high":228.98,"low":226.17,"close":227.92,"volume":1369197,"rsi_14":68.97,"sma_20":210.89,"sma_60":192.01,"sma_120":188.08},{"date":"2026-02-27","open":228.58,"high":233.12,"low":228.58,"close":232.63,"volume":2290091,"rsi_14":73.56,"sma_20":213.47,"sma_60":193.13,"sma_120":188.56},{"date":"2026-03-02","open":231.63,"high":235.89,"low":231.22,"close":232.04,"volume":1071752,"rsi_14":72.58,"sma_20":215.79,"sma_60":194.18,"sma_120":189.04},{"date":"2026-03-03","open":230.13,"high":232.95,"low":229.09,"close":230.54,"volume":1164908,"rsi_14":73.88,"sma_20":217.85,"sma_60":195.11,"sma_120":189.49},{"date":"2026-03-04","open":231.8,"high":232.41,"low":226.66,"close":228.46,"volume":1248705,"rsi_14":76.98,"sma_20":219.68,"sma_60":196.01,"sma_120":189.91},{"date":"2026-03-05","open":225.0,"high":226.31,"low":221.78,"close":223.08,"volume":1762948,"rsi_14":45.28,"sma_20":221.06,"sma_60":196.8,"sma_120":190.3},{"date":"2026-03-06","open":222.12,"high":223.77,"low":220.57,"close":221.51,"volume":1270458,"rsi_14":45.23,"sma_20":222.25,"sma_60":197.57,"sma_120":190.66},{"date":"2026-03-09","open":220.58,"high":221.47,"low":216.84,"close":219.33,"volume":2149669,"rsi_14":40.57,"sma_20":223.5,"sma_60":198.23,"sma_120":191.01},{"date":"2026-03-10","open":216.8,"high":218.82,"low":213.33,"close":215.61,"volume":1528631,"rsi_14":41.23,"sma_20":224.5,"sma_60":198.84,"sma_120":191.31},{"date":"2026-03-11","open":214.4,"high":215.78,"low":211.55,"close":214.48,"volume":1269877,"rsi_14":43.96,"sma_20":225.59,"sma_60":199.42,"sma_120":191.61},{"date":"2026-03-12","open":213.59,"high":216.27,"low":211.34,"close":212.17,"volume":1423308,"rsi_14":44.93,"sma_20":226.83,"sma_60":199.91,"sma_120":191.91},{"date":"2026-03-13","open":214.92,"high":216.59,"low":212.88,"close":213.73,"volume":1160485,"rsi_14":43.8,"sma_20":226.16,"sma_60":200.44,"sma_120":192.18},{"date":"2026-03-16","open":215.83,"high":217.96,"low":214.64,"close":216.71,"volume":1403260,"rsi_14":34.15,"sma_20":225.72,"sma_60":200.99,"sma_120":192.47},{"date":"2026-03-17","open":217.51,"high":217.6,"low":211.49,"close":214.34,"volume":1183783,"rsi_14":32.15,"sma_20":225.06,"sma_60":201.48,"sma_120":192.74},{"date":"2026-03-18","open":213.36,"high":214.79,"low":208.93,"close":209.43,"volume":1813170,"rsi_14":24.92,"sma_20":224.39,"sma_60":201.89,"sma_120":192.97},{"date":"2026-03-19","open":208.91,"high":209.42,"low":205.9,"close":207.32,"volume":2274955,"rsi_14":13.17,"sma_20":223.78,"sma_60":202.32,"sma_120":193.18},{"date":"2026-03-20","open":208.42,"high":209.09,"low":205.75,"close":206.89,"volume":5666597,"rsi_14":13.27,"sma_20":223.32,"sma_60":202.78,"sma_120":193.37},{"date":"2026-03-23","open":208.03,"high":213.04,"low":207.01,"close":211.84,"volume":1712721,"rsi_14":25.26,"sma_20":223.0,"sma_60":203.35,"sma_120":193.6},{"date":"2026-03-24","open":210.97,"high":214.03,"low":209.02,"close":211.87,"volume":1171373,"rsi_14":26.82,"sma_20":222.24,"sma_60":203.9,"sma_120":193.85},{"date":"2026-03-25","open":212.5,"high":214.27,"low":208.9,"close":213.64,"volume":1170979,"rsi_14":35.29,"sma_20":221.59,"sma_60":204.48,"sma_120":194.11},{"date":"2026-03-26","open":211.95,"high":213.8,"low":206.7,"close":207.18,"volume":2009783,"rsi_14":30.61,"sma_20":220.54,"sma_60":204.97,"sma_120":194.32},{"date":"2026-03-27","open":207.67,"high":212.73,"low":207.19,"close":210.42,"volume":1715047,"rsi_14":37.96,"sma_20":219.4,"sma_60":205.55,"sma_120":194.55},{"date":"2026-03-30","open":210.25,"high":211.95,"low":208.11,"close":210.25,"volume":1617398,"rsi_14":42.36,"sma_20":218.31,"sma_60":206.11,"sma_120":194.72},{"date":"2026-03-31","open":211.74,"high":211.86,"low":202.36,"close":204.67,"volume":2473282,"rsi_14":37.42,"sma_20":216.99,"sma_60":206.55,"sma_120":194.86},{"date":"2026-04-01","open":200.24,"high":202.04,"low":196.53,"close":199.75,"volume":2245649,"rsi_14":34.87,"sma_20":215.53,"sma_60":206.9,"sma_120":194.98},{"date":"2026-04-02","open":199.66,"high":203.3,"low":197.72,"close":203.0,"volume":1686227,"rsi_14":37.55,"sma_20":214.52,"sma_60":207.2,"sma_120":195.11},{"date":"2026-04-06","open":202.27,"high":205.61,"low":201.82,"close":204.75,"volume":1474497,"rsi_14":35.7,"sma_20":213.67,"sma_60":207.53,"sma_120":195.24},{"date":"2026-04-07","open":204.43,"high":205.61,"low":202.76,"close":203.78,"volume":1781870,"rsi_14":36.92,"sma_20":212.88,"sma_60":207.83,"sma_120":195.38},{"date":"2026-04-08","open":204.11,"high":205.79,"low":203.08,"close":205.76,"volume":1283842,"rsi_14":45.08,"sma_20":212.38,"sma_60":208.18,"sma_120":195.53},{"date":"2026-04-09","open":204.39,"high":207.66,"low":203.8,"close":207.58,"volume":1489457,"rsi_14":50.36,"sma_20":212.03,"sma_60":208.54,"sma_120":195.74},{"date":"2026-04-10","open":207.53,"high":207.83,"low":199.06,"close":199.18,"volume":1885525,"rsi_14":41.57,"sma_20":211.38,"sma_60":208.8,"sma_120":195.86},{"date":"2026-04-13","open":197.14,"high":198.26,"low":193.8,"close":194.55,"volume":2357780,"rsi_14":30.9,"sma_20":210.41,"sma_60":209.05,"sma_120":195.97},{"date":"2026-04-14","open":193.09,"high":197.29,"low":190.93,"close":194.62,"volume":2588331,"rsi_14":30.89,"sma_20":209.28,"sma_60":209.27,"sma_120":196.06},{"date":"2026-04-15","open":193.63,"high":194.48,"low":188.77,"close":188.92,"volume":2131540,"rsi_14":24.77,"sma_20":207.99,"sma_60":209.4,"sma_120":196.09},{"date":"2026-04-16","open":189.03,"high":190.3,"low":187.77,"close":188.4,"volume":1740680,"rsi_14":28.17,"sma_20":206.92,"sma_60":209.57,"sma_120":196.1},{"date":"2026-04-17","open":187.23,"high":191.9,"low":186.72,"close":189.65,"volume":3200920,"rsi_14":24.78,"sma_20":206.03,"sma_60":209.75,"sma_120":196.08},{"date":"2026-04-20","open":191.1,"high":192.65,"low":188.11,"close":188.49,"volume":2084717,"rsi_14":24.13,"sma_20":205.09,"sma_60":209.91,"sma_120":196.05},{"date":"2026-04-21","open":188.28,"high":188.98,"low":185.31,"close":185.79,"volume":1258430,"rsi_14":25.89,"sma_20":203.77,"sma_60":210.01,"sma_120":196.01},{"date":"2026-04-22","open":185.63,"high":187.02,"low":184.85,"close":185.73,"volume":1421552,"rsi_14":29.52,"sma_20":202.44,"sma_60":210.15,"sma_120":195.95},{"date":"2026-04-23","open":186.75,"high":190.51,"low":186.69,"close":189.13,"volume":1637810,"rsi_14":29.92,"sma_20":201.19,"sma_60":210.37,"sma_120":195.94},{"date":"2026-04-24","open":188.67,"high":190.08,"low":187.14,"close":188.52,"volume":1607716,"rsi_14":25.61,"sma_20":200.25,"sma_60":210.56,"sma_120":195.94},{"date":"2026-04-27","open":188.6,"high":189.83,"low":183.27,"close":183.61,"volume":2413619,"rsi_14":22.88,"sma_20":198.88,"sma_60":210.59,"sma_120":195.92},{"date":"2026-04-28","open":186.07,"high":186.86,"low":183.7,"close":185.01,"volume":1784851,"rsi_14":21.71,"sma_20":197.6,"sma_60":210.57,"sma_120":195.9},{"date":"2026-04-29","open":185.58,"high":187.15,"low":184.14,"close":186.23,"volume":2464367,"rsi_14":20.66,"sma_20":196.67,"sma_60":210.5,"sma_120":195.88},{"date":"2026-04-30","open":184.32,"high":186.5,"low":178.65,"close":182.87,"volume":3217026,"rsi_14":23.73,"sma_20":195.81,"sma_60":210.34,"sma_120":195.87},{"date":"2026-05-01","open":183.7,"high":185.17,"low":177.39,"close":179.52,"volume":1793494,"rsi_14":24.76,"sma_20":194.62,"sma_60":210.06,"sma_120":195.83},{"date":"2026-05-04","open":178.73,"high":180.17,"low":177.61,"close":179.2,"volume":1714619,"rsi_14":24.28,"sma_20":193.32,"sma_60":209.75,"sma_120":195.79},{"date":"2026-05-05","open":178.86,"high":183.51,"low":178.83,"close":182.05,"volume":1702226,"rsi_14":37.38,"sma_20":192.21,"sma_60":209.53,"sma_120":195.78},{"date":"2026-05-06","open":182.48,"high":184.65,"low":181.28,"close":183.53,"volume":2400092,"rsi_14":41.35,"sma_20":191.08,"sma_60":209.32,"sma_120":195.8},{"date":"2026-05-07","open":182.59,"high":184.45,"low":180.01,"close":184.17,"volume":1833366,"rsi_14":40.04,"sma_20":189.9,"sma_60":209.17,"sma_120":195.85},{"date":"2026-05-08","open":184.11,"high":184.86,"low":181.9,"close":183.06,"volume":1587775,"rsi_14":40.01,"sma_20":189.07,"sma_60":209.09,"sma_120":195.9},{"date":"2026-05-11","open":182.89,"high":186.76,"low":180.85,"close":186.3,"volume":2315970,"rsi_14":50.92,"sma_20":188.66,"sma_60":208.41,"sma_120":195.97},{"date":"2026-05-12","open":187.5,"high":189.65,"low":185.63,"close":188.94,"volume":1829954,"rsi_14":55.2,"sma_20":188.37,"sma_60":207.79,"sma_120":196.06},{"date":"2026-05-13","open":188.45,"high":193.54,"low":187.41,"close":192.64,"volume":3303226,"rsi_14":55.73,"sma_20":188.56,"sma_60":207.2,"sma_120":196.24},{"date":"2026-05-14","open":193.45,"high":193.54,"low":186.89,"close":187.38,"volume":1592082,"rsi_14":48.42,"sma_20":188.51,"sma_60":206.6,"sma_120":196.39},{"date":"2026-05-15","open":188.89,"high":189.16,"low":184.72,"close":185.52,"volume":1599552,"rsi_14":50.62,"sma_20":188.22,"sma_60":206.01,"sma_120":196.54},{"date":"2026-05-18","open":184.79,"high":190.37,"low":184.79,"close":190.23,"volume":1678170,"rsi_14":54.98,"sma_20":188.24,"sma_60":205.55,"sma_120":196.78},{"date":"2026-05-19","open":190.74,"high":194.38,"low":188.32,"close":191.29,"volume":2043643,"rsi_14":54.99,"sma_20":188.45,"sma_60":205.07,"sma_120":197.01},{"date":"2026-05-20","open":190.18,"high":190.62,"low":186.53,"close":189.35,"volume":1523083,"rsi_14":57.04,"sma_20":188.55,"sma_60":204.41,"sma_120":197.18},{"date":"2026-05-21","open":187.11,"high":191.26,"low":185.29,"close":188.9,"volume":1572396,"rsi_14":62.07,"sma_20":188.46,"sma_60":203.75,"sma_120":197.37},{"date":"2026-05-22","open":189.07,"high":193.54,"low":189.02,"close":193.26,"volume":1621035,"rsi_14":67.14,"sma_20":188.63,"sma_60":203.14,"sma_120":197.57},{"date":"2026-05-26","open":194.47,"high":194.55,"low":188.71,"close":189.63,"volume":2139250,"rsi_14":58.42,"sma_20":188.87,"sma_60":202.39,"sma_120":197.76},{"date":"2026-05-27","open":193.18,"high":198.44,"low":192.76,"close":196.27,"volume":1957389,"rsi_14":63.25,"sma_20":189.36,"sma_60":201.76,"sma_120":197.97},{"date":"2026-05-28","open":195.68,"high":196.89,"low":194.19,"close":195.5,"volume":1359545,"rsi_14":61.51,"sma_20":189.75,"sma_60":201.14,"sma_120":198.12},{"date":"2026-05-29","open":193.8,"high":194.79,"low":191.5,"close":192.51,"volume":2836872,"rsi_14":58.87,"sma_20":190.16,"sma_60":200.5,"sma_120":198.26},{"date":"2026-06-01","open":190.8,"high":191.49,"low":182.1,"close":184.94,"volume":1890220,"rsi_14":47.17,"sma_20":190.37,"sma_60":199.83,"sma_120":198.32},{"date":"2026-06-02","open":185.4,"high":185.71,"low":180.58,"close":182.65,"volume":1297707,"rsi_14":42.06,"sma_20":190.47,"sma_60":199.15,"sma_120":198.36},{"date":"2026-06-03","open":182.75,"high":186.66,"low":180.87,"close":181.77,"volume":1518842,"rsi_14":36.57,"sma_20":190.39,"sma_60":198.49,"sma_120":198.36},{"date":"2026-06-04","open":184.25,"high":184.8,"low":178.66,"close":181.28,"volume":1564094,"rsi_14":40.77,"sma_20":190.2,"sma_60":197.89,"sma_120":198.36},{"date":"2026-06-05","open":183.05,"high":185.96,"low":181.93,"close":183.14,"volume":1618534,"rsi_14":46.89,"sma_20":190.07,"sma_60":197.33,"sma_120":198.38},{"date":"2026-06-08","open":181.96,"high":181.96,"low":174.21,"close":174.52,"volume":2666079,"rsi_14":31.97,"sma_20":189.58,"sma_60":196.68,"sma_120":198.3},{"date":"2026-06-09","open":175.13,"high":175.91,"low":172.39,"close":174.46,"volume":2191888,"rsi_14":30.16,"sma_20":188.9,"sma_60":195.99,"sma_120":198.21},{"date":"2026-06-10","open":174.92,"high":176.99,"low":172.52,"close":175.23,"volume":1986826,"rsi_14":32.79,"sma_20":188.14,"sma_60":195.26,"sma_120":198.13},{"date":"2026-06-11","open":174.77,"high":180.43,"low":174.58,"close":179.43,"volume":2210544,"rsi_14":39.54,"sma_20":187.4,"sma_60":194.65,"sma_120":198.07},{"date":"2026-06-12","open":180.84,"high":182.26,"low":179.5,"close":180.24,"volume":1486200,"rsi_14":34.36,"sma_20":186.97,"sma_60":194.13,"sma_120":198.01},{"date":"2026-06-15","open":180.24,"high":180.89,"low":176.65,"close":179.69,"volume":2984279,"rsi_14":37.08,"sma_20":186.67,"sma_60":193.64,"sma_120":197.98},{"date":"2026-06-16","open":179.84,"high":183.03,"low":179.68,"close":181.09,"volume":2888468,"rsi_14":27.12,"sma_20":186.21,"sma_60":193.18,"sma_120":197.98},{"date":"2026-06-17","open":179.58,"high":181.72,"low":171.11,"close":173.94,"volume":3822647,"rsi_14":22.78,"sma_20":185.34,"sma_60":192.52,"sma_120":197.93},{"date":"2026-06-18","open":172.07,"high":173.05,"low":169.76,"close":171.28,"volume":4124179,"rsi_14":22.94,"sma_20":184.43,"sma_60":191.81,"sma_120":197.85},{"date":"2026-06-22","open":169.66,"high":172.34,"low":166.46,"close":169.55,"volume":3288019,"rsi_14":26.92,"sma_20":183.45,"sma_60":191.04,"sma_120":197.76},{"date":"2026-06-23","open":173.31,"high":178.01,"low":172.06,"close":177.87,"volume":2860942,"rsi_14":43.89,"sma_20":182.68,"sma_60":190.52,"sma_120":197.74},{"date":"2026-06-24","open":178.59,"high":182.12,"low":178.59,"close":181.61,"volume":2486015,"rsi_14":49.84,"sma_20":182.28,"sma_60":190.01,"sma_120":197.78},{"date":"2026-06-25","open":181.56,"high":181.56,"low":175.25,"close":175.3,"volume":2117924,"rsi_14":43.8,"sma_20":181.22,"sma_60":189.39,"sma_120":197.75},{"date":"2026-06-26","open":176.23,"high":178.33,"low":175.28,"close":177.71,"volume":2029422,"rsi_14":44.45,"sma_20":180.32,"sma_60":188.91,"sma_120":197.73},{"date":"2026-06-29","open":178.54,"high":180.25,"low":177.42,"close":180.16,"volume":1354037,"rsi_14":56.56,"sma_20":179.7,"sma_60":188.56,"sma_120":197.73},{"date":"2026-06-30","open":177.36,"high":178.0,"low":173.54,"close":174.08,"volume":2221600,"rsi_14":49.54,"sma_20":179.15,"sma_60":188.04,"sma_120":197.62},{"date":"2026-07-01","open":173.85,"high":179.53,"low":173.85,"close":177.27,"volume":2573404,"rsi_14":51.9,"sma_20":178.87,"sma_60":187.56,"sma_120":197.54},{"date":"2026-07-02","open":178.96,"high":181.81,"low":177.63,"close":180.72,"volume":2372198,"rsi_14":51.25,"sma_20":178.83,"sma_60":187.14,"sma_120":197.49},{"date":"2026-07-06","open":180.69,"high":181.95,"low":175.29,"close":176.12,"volume":2527982,"rsi_14":46.16,"sma_20":178.56,"sma_60":186.62,"sma_120":197.4},{"date":"2026-07-07","open":178.96,"high":180.69,"low":174.05,"close":174.57,"volume":2088190,"rsi_14":45.35,"sma_20":178.14,"sma_60":186.04,"sma_120":197.29},{"date":"2026-07-08","open":175.12,"high":175.82,"low":172.18,"close":173.05,"volume":1864457,"rsi_14":42.71,"sma_20":178.06,"sma_60":185.57,"sma_120":199.68},{"date":"2026-07-09","open":171.74,"high":172.67,"low":169.51,"close":170.31,"volume":2644199,"rsi_14":46.39,"sma_20":177.85,"sma_60":185.14,"sma_120":197.1},{"date":"2026-07-10","open":170.73,"high":172.94,"low":169.87,"close":172.3,"volume":2420716,"rsi_14":51.04,"sma_20":177.7,"sma_60":184.74,"sma_120":197.0},{"date":"2026-07-13","open":171.1,"high":176.25,"low":170.54,"close":173.87,"volume":1959409,"rsi_14":54.31,"sma_20":177.42,"sma_60":184.46,"sma_120":196.93},{"date":"2026-07-14","open":173.14,"high":173.89,"low":168.6,"close":170.12,"volume":1375040,"rsi_14":41.53,"sma_20":176.92,"sma_60":184.13,"sma_120":196.85},{"date":"2026-07-15","open":168.87,"high":171.42,"low":168.16,"close":168.94,"volume":1251871,"rsi_14":35.2,"sma_20":176.37,"sma_60":183.76,"sma_120":196.75},{"date":"2026-07-16","open":170.01,"high":175.14,"low":169.64,"close":173.35,"volume":1375940,"rsi_14":47.7,"sma_20":175.98,"sma_60":183.48,"sma_120":196.69},{"date":"2026-07-17","open":175.5,"high":176.27,"low":169.55,"close":170.08,"volume":1097418,"rsi_14":40.85,"sma_20":175.79,"sma_60":183.19,"sma_120":196.6},{"date":"2026-07-20","open":168.67,"high":171.48,"low":167.43,"close":170.36,"volume":2040159,"rsi_14":37.57,"sma_20":175.74,"sma_60":182.91,"sma_120":196.53},{"date":"2026-07-21","open":168.21,"high":170.78,"low":168.17,"close":169.3,"volume":1186312,"rsi_14":43.11,"sma_20":175.73,"sma_60":182.55,"sma_120":196.46},{"date":"2026-07-22","open":169.81,"high":171.4,"low":169.26,"close":170.98,"volume":1064067,"rsi_14":40.53,"sma_20":175.38,"sma_60":182.23,"sma_120":196.39},{"date":"2026-07-23","open":168.67,"high":171.11,"low":167.93,"close":170.79,"volume":2113121,"rsi_14":33.36,"sma_20":174.84,"sma_60":181.99,"sma_120":196.29},{"date":"2026-07-24","open":171.64,"high":174.19,"low":170.77,"close":172.94,"volume":1954802,"rsi_14":44.2,"sma_20":174.72,"sma_60":181.76,"sma_120":196.17},{"date":"2026-07-27","open":173.91,"high":179.17,"low":173.91,"close":178.78,"volume":2003069,"rsi_14":56.71,"sma_20":174.77,"sma_60":181.62,"sma_120":196.06},{"date":"2026-07-28","open":181.77,"high":184.45,"low":179.45,"close":181.96,"volume":1970763,"rsi_14":63.39,"sma_20":174.86,"sma_60":181.58,"sma_120":195.96},{"date":"2026-07-29","open":181.82,"high":186.9,"low":181.17,"close":182.47,"volume":2477312,"rsi_14":69.44,"sma_20":175.28,"sma_60":181.6,"sma_120":195.83},{"date":"2026-07-30","open":180.82,"high":182.44,"low":175.63,"close":175.84,"volume":1979114,"rsi_14":55.02,"sma_20":175.21,"sma_60":181.52,"sma_120":195.63},{"date":"2026-07-31","open":174.81,"high":175.98,"low":172.55,"close":173.68,"volume":2174156,"rsi_14":49.74,"sma_20":174.86,"sma_60":181.36,"sma_120":195.44},{"date":"2026-08-03","open":175.68,"high":179.2,"low":174.5,"close":176.28,"volume":1555209,"rsi_14":58.76,"sma_20":174.87,"sma_60":181.21,"sma_120":195.69},{"date":"2026-08-04","open":175.91,"high":177.77,"low":172.23,"close":177.64,"volume":1689144,"rsi_14":62.31,"sma_20":175.02,"sma_60":181.08,"sma_120":195.27},{"date":"2026-08-05","open":178.59,"high":178.67,"low":176.42,"close":178.18,"volume":1256327,"rsi_14":57.63,"sma_20":175.28,"sma_60":180.97,"sma_120":194.85},{"date":"2026-08-06","open":179.37,"high":181.65,"low":177.97,"close":181.59,"volume":1349493,"rsi_14":68.25,"sma_20":175.85,"sma_60":180.87,"sma_120":194.49},{"date":"2026-08-07","open":180.79,"high":182.65,"low":180.08,"close":180.92,"volume":1039898,"rsi_14":66.28,"sma_20":176.28,"sma_60":180.71,"sma_120":194.15},{"date":"2026-08-10","open":179.65,"high":181.45,"low":178.8,"close":181.32,"volume":1375375,"rsi_14":69.3,"sma_20":176.66,"sma_60":180.5,"sma_120":193.85},{"date":"2026-08-11","open":179.58,"high":181.89,"low":179.31,"close":180.56,"volume":1592575,"rsi_14":65.75,"sma_20":177.18,"sma_60":180.36,"sma_120":193.51},{"date":"2026-08-12","open":179.16,"high":183.02,"low":177.8,"close":182.79,"volume":965298},{"date":"2026-08-13","open":183.64,"high":185.23,"low":183.49,"close":184.66,"volume":1076150,"rsi_14":68.21,"sma_20":178.45,"sma_60":180.22,"sma_120":192.92},{"date":"2026-08-14","open":184.93,"high":185.94,"low":183.56,"close":184.22,"volume":933229,"rsi_14":57.09,"sma_20":179.09,"sma_60":180.07,"sma_120":192.57},{"date":"2026-08-17","open":182.4,"high":184.12,"low":180.16,"close":181.06,"volume":1064557,"rsi_14":45.88,"sma_20":179.56,"sma_60":179.91,"sma_120":192.16},{"date":"2026-08-18","open":183.01,"high":184.15,"low":181.18,"close":183.45,"volume":960057,"rsi_14":49.27,"sma_20":180.2,"sma_60":179.79,"sma_120":191.77},{"date":"2026-08-19","open":184.65,"high":189.83,"low":184.54,"close":188.79,"volume":1347707,"rsi_14":70.02,"sma_20":181.03,"sma_60":179.69,"sma_120":191.42},{"date":"2026-08-20","open":187.0,"high":190.46,"low":186.79,"close":188.31,"volume":1110720,"rsi_14":74.38,"sma_20":181.83,"sma_60":179.65,"sma_120":191.02},{"date":"2026-08-21","open":187.62,"high":188.73,"low":185.46,"close":186.46,"volume":927451,"rsi_14":66.59,"sma_20":182.44,"sma_60":179.46,"sma_120":190.61},{"date":"2026-08-24","open":187.98,"high":190.25,"low":187.0,"close":189.94,"volume":1072100,"rsi_14":69.07,"sma_20":182.93,"sma_60":179.34,"sma_120":190.24},{"date":"2026-08-25","open":188.13,"high":188.91,"low":186.01,"close":187.18,"volume":932252},{"date":"2026-08-26","open":186.76,"high":187.59,"low":185.29,"close":185.35,"volume":727300,"rsi_14":53.99,"sma_20":183.19,"sma_60":179.21,"sma_120":189.52},{"date":"2026-08-27","open":181.94,"high":183.12,"low":180.07,"close":181.32,"volume":1049960,"rsi_14":48.42,"sma_20":183.39,"sma_60":179.16,"sma_120":189.16},{"date":"2026-08-28","open":182.2,"high":184.1,"low":179.0,"close":179.05,"volume":821461,"rsi_14":44.62,"sma_20":183.59,"sma_60":179.09,"sma_120":188.79},{"date":"2026-08-31","open":179.18,"high":179.18,"low":175.29,"close":176.21,"volume":1694908,"rsi_14":42.08,"sma_20":183.52,"sma_60":178.98,"sma_120":188.44},{"date":"2026-09-01","open":177.16,"high":179.19,"low":175.89,"close":176.0,"volume":1564115,"rsi_14":38.06,"sma_20":183.37,"sma_60":178.84,"sma_120":188.09},{"date":"2026-09-02","open":176.67,"high":179.26,"low":174.95,"close":177.43,"volume":1007687},{"date":"2026-09-03","open":174.26,"high":176.55,"low":172.02,"close":175.06,"volume":1261725,"rsi_14":36.65,"sma_20":182.86,"sma_60":178.85,"sma_120":187.42},{"date":"2026-09-04","open":173.42,"high":174.88,"low":172.84,"close":173.15,"volume":1494563,"rsi_14":38.08,"sma_20":182.4,"sma_60":178.8,"sma_120":187.03},{"date":"2026-09-08","open":172.49,"high":175.0,"low":170.39,"close":173.27,"volume":1218017,"rsi_14":33.54,"sma_20":181.93,"sma_60":178.67,"sma_120":186.66},{"date":"2026-09-09","open":173.0,"high":173.3,"low":169.71,"close":172.19,"volume":1459309,"rsi_14":18.87,"sma_20":181.44,"sma_60":178.51,"sma_120":186.32},{"date":"2026-09-10","open":173.92,"high":176.2,"low":173.22,"close":174.34,"volume":1338951},{"date":"2026-09-11","open":175.05,"high":175.39,"low":172.84,"close":173.32,"volume":1018804,"rsi_14":26.11,"sma_20":180.31,"sma_60":178.25,"sma_120":185.71},{"date":"2026-09-14","open":175.86,"high":178.03,"low":173.5,"close":173.68,"volume":1132872,"rsi_14":16.65,"sma_20":179.78,"sma_60":178.22,"sma_120":185.37},{"date":"2026-09-15","open":173.0,"high":173.66,"low":169.42,"close":170.42,"volume":2043241,"rsi_14":16.32,"sma_20":179.25,"sma_60":178.18,"sma_120":184.99},{"date":"2026-09-16","open":171.09,"high":172.72,"low":170.69,"close":170.79,"volume":1038259},{"date":"2026-09-17","open":171.48,"high":171.56,"low":168.29,"close":168.33,"volume":1463022,"rsi_14":20.27,"sma_20":177.59,"sma_60":178.0,"sma_120":184.26},{"date":"2026-09-18","open":168.12,"high":170.49,"low":166.69,"close":169.79,"volume":4288179,"rsi_14":27.99,"sma_20":176.66,"sma_60":177.78,"sma_120":183.89},{"date":"2026-09-21","open":170.0,"high":170.5,"low":167.09,"close":167.9,"volume":1439301},{"date":"2026-09-22","open":169.12,"high":169.57,"low":168.04,"close":168.46,"volume":1197856,"rsi_14":31.56,"sma_20":174.66,"sma_60":177.45,"sma_120":183.18},{"date":"2026-09-23","open":168.73,"high":169.71,"low":167.47,"close":168.45,"volume":1071329},{"date":"2026-09-24","open":169.33,"high":170.12,"low":166.55,"close":166.88,"volume":991214,"rsi_14":27.49,"sma_20":172.8,"sma_60":177.09,"sma_120":182.57},{"date":"2026-09-25","open":166.5,"high":167.75,"low":166.04,"close":166.37,"volume":989288,"rsi_14":29.85,"sma_20":172.05,"sma_60":176.89,"sma_120":182.22},{"date":"2026-09-28","open":166.04,"high":166.77,"low":164.31,"close":164.41,"volume":1401394},{"date":"2026-09-29","open":162.68,"high":163.68,"low":160.61,"close":161.41,"volume":1669713,"rsi_14":23.81,"sma_20":170.58,"sma_60":176.32,"sma_120":181.47},{"date":"2026-09-30","open":162.98,"high":163.13,"low":157.44,"close":157.61,"volume":2041439,"rsi_14":12.37,"sma_20":169.66,"sma_60":176.02,"sma_120":181.03},{"date":"2026-10-01","open":156.71,"high":160.2,"low":156.16,"close":159.3,"volume":2132871},{"date":"2026-10-02","open":159.0,"high":161.0,"low":158.78,"close":160.19,"volume":1200564,"rsi_14":21.21,"sma_20":168.01,"sma_60":175.57,"sma_120":180.36},{"date":"2026-10-05","open":160.33,"high":162.85,"low":159.22,"close":161.01,"volume":1594372,"rsi_14":27.62,"sma_20":167.41,"sma_60":175.36,"sma_120":180.05},{"date":"2026-10-06","open":160.83,"high":161.84,"low":159.53,"close":160.8,"volume":1396776,"rsi_14":26.08,"sma_20":166.79,"sma_60":175.12,"sma_120":179.79},{"date":"2026-10-07","open":162.0,"high":162.54,"low":159.75,"close":160.34,"volume":944542,"rsi_14":28.83,"sma_20":166.19,"sma_60":174.94,"sma_120":179.53},{"date":"2026-10-08","open":161.02,"high":163.43,"low":160.68,"close":162.54,"volume":1578958,"rsi_14":31.37,"sma_20":165.6,"sma_60":174.81,"sma_120":179.28},{"date":"2026-10-09","open":162.11,"high":163.11,"low":161.34,"close":162.74,"volume":1091877,"rsi_14":35.46,"sma_20":165.07,"sma_60":174.61,"sma_120":179.04},{"date":"2026-10-12","open":162.04,"high":164.14,"low":160.67,"close":163.84,"volume":1228523,"rsi_14":37.63,"sma_20":164.58,"sma_60":174.48,"sma_120":178.84},{"date":"2026-10-13","open":165.21,"high":165.41,"low":162.32,"close":163.05,"volume":1118671,"rsi_14":35.83,"sma_20":164.21,"sma_60":174.34,"sma_120":178.62},{"date":"2026-10-14","open":164.86,"high":165.49,"low":161.88,"close":164.25,"volume":1157745,"rsi_14":43.14,"sma_20":163.89,"sma_60":174.23,"sma_120":178.39},{"date":"2026-10-15","open":166.96,"high":169.72,"low":166.92,"close":168.68,"volume":1446708,"rsi_14":55.08,"sma_20":163.9,"sma_60":174.17,"sma_120":178.2},{"date":"2026-10-16","open":170.42,"high":172.12,"low":169.44,"close":170.83,"volume":1970692,"rsi_14":64.01,"sma_20":163.95,"sma_60":174.15,"sma_120":178.07},{"date":"2026-10-19","open":169.41,"high":170.4,"low":166.73,"close":167.0,"volume":1551234,"rsi_14":61.78,"sma_20":163.91,"sma_60":174.03,"sma_120":177.9},{"date":"2026-10-20","open":168.15,"high":169.58,"low":167.2,"close":169.58,"volume":1350161,"rsi_14":76.49,"sma_20":163.96,"sma_60":173.85,"sma_120":177.73},{"date":"2026-10-21","open":168.68,"high":169.75,"low":166.91,"close":167.81,"volume":1501786,"rsi_14":68.99,"sma_20":163.94,"sma_60":173.59,"sma_120":177.58},{"date":"2026-10-22","open":169.0,"high":175.75,"low":168.16,"close":175.64,"volume":1915032,"rsi_14":76.15,"sma_20":164.37,"sma_60":173.45,"sma_120":177.53}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.26,"pbr":5.61,"per":24.19,"roa":3.28,"roe":10.03,"grade":"B","comment":"PER 24.2배, ROE 10.03%","revenue":12163912000.0,"analysis":"PER 24.2배입니다. ROE 10.0%입니다. 시가총액 260.40억. 매출 121.64억, 영업이익 21.38억.","eps_basis":"TTM","debt_ratio":1.229686873313769,"market_cap":26035117200,"net_income":1489107000.0,"total_debt":5610680000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":45.32,"total_assets":13973052000.0,"total_equity":4562690000.0,"profit_margin":12.24,"revenue_basis":"TTM","dividend_yield":3.17,"net_income_basis":"TTM","operating_income":2138257000.0,"operating_margin":17.58,"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 76 과매수 구간"],"backtest_top3":[],"current_price":175.64,"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":95.29},{"date":"2016-10-25","close":95.81},{"date":"2016-10-26","close":96.15},{"date":"2016-10-27","close":95.51},{"date":"2016-10-28","close":102.4},{"date":"2016-10-31","close":102.46},{"date":"2016-11-01","close":101.99},{"date":"2016-11-02","close":101.84},{"date":"2016-11-03","close":100.68},{"date":"2016-11-04","close":100.0},{"date":"2016-11-07","close":101.6},{"date":"2016-11-08","close":101.19},{"date":"2016-11-09","close":100.46},{"date":"2016-11-10","close":97.27},{"date":"2016-11-11","close":97.25},{"date":"2016-11-14","close":98.92},{"date":"2016-11-15","close":99.13},{"date":"2016-11-16","close":99.3},{"date":"2016-11-17","close":99.16},{"date":"2016-11-18","close":98.56},{"date":"2016-11-21","close":97.79},{"date":"2016-11-22","close":97.72},{"date":"2016-11-23","close":97.16},{"date":"2016-11-25","close":97.73},{"date":"2016-11-28","close":97.84},{"date":"2016-11-29","close":98.13},{"date":"2016-11-30","close":96.64},{"date":"2016-12-01","close":96.28},{"date":"2016-12-02","close":97.08},{"date":"2016-12-05","close":97.89},{"date":"2016-12-06","close":98.49},{"date":"2016-12-07","close":99.16},{"date":"2016-12-08","close":98.44},{"date":"2016-12-09","close":100.3},{"date":"2016-12-12","close":101.1},{"date":"2016-12-13","close":100.89},{"date":"2016-12-14","close":99.99},{"date":"2016-12-15","close":100.71},{"date":"2016-12-16","close":101.16},{"date":"2016-12-19","close":101.46},{"date":"2016-12-20","close":102.61},{"date":"2016-12-21","close":103.17},{"date":"2016-12-22","close":104.44},{"date":"2016-12-23","close":103.62},{"date":"2016-12-27","close":103.8},{"date":"2016-12-28","close":103.15},{"date":"2016-12-29","close":103.99},{"date":"2016-12-30","close":103.43},{"date":"2017-01-03","close":103.92},{"date":"2017-01-04","close":104.12},{"date":"2017-01-05","close":103.45},{"date":"2017-01-06","close":104.51},{"date":"2017-01-09","close":103.89},{"date":"2017-01-10","close":104.83},{"date":"2017-01-11","close":104.95},{"date":"2017-01-12","close":104.68},{"date":"2017-01-13","close":104.85},{"date":"2017-01-17","close":105.17},{"date":"2017-01-18","close":105.65},{"date":"2017-01-19","close":105.22},{"date":"2017-01-20","close":105.57},{"date":"2017-01-23","close":105.3},{"date":"2017-01-24","close":106.52},{"date":"2017-01-25","close":106.3},{"date":"2017-01-26","close":105.67},{"date":"2017-01-27","close":105.51},{"date":"2017-01-30","close":105.07},{"date":"2017-01-31","close":105.47},{"date":"2017-02-01","close":105.12},{"date":"2017-02-02","close":105.59},{"date":"2017-02-03","close":106.98},{"date":"2017-02-06","close":107.41},{"date":"2017-02-07","close":107.19},{"date":"2017-02-08","close":106.98},{"date":"2017-02-09","close":108.11},{"date":"2017-02-10","close":107.62},{"date":"2017-02-13","close":108.21},{"date":"2017-02-14","close":108.34},{"date":"2017-02-15","close":108.8},{"date":"2017-02-16","close":107.65},{"date":"2017-02-17","close":107.25},{"date":"2017-02-21","close":108.48},{"date":"2017-02-22","close":107.95},{"date":"2017-02-23","close":108.65},{"date":"2017-02-24","close":108.9},{"date":"2017-02-27","close":107.8},{"date":"2017-02-28","close":108.35},{"date":"2017-03-01","close":109.4},{"date":"2017-03-02","close":109.13},{"date":"2017-03-03","close":108.66},{"date":"2017-03-06","close":108.6},{"date":"2017-03-07","close":108.15},{"date":"2017-03-08","close":108.57},{"date":"2017-03-09","close":109.36},{"date":"2017-03-10","close":108.93},{"date":"2017-03-13","close":108.7},{"date":"2017-03-14","close":108.52},{"date":"2017-03-15","close":109.29},{"date":"2017-03-16","close":109.47},{"date":"2017-03-17","close":109.01},{"date":"2017-03-20","close":108.85},{"date":"2017-03-21","close":108.11},{"date":"2017-03-22","close":107.94},{"date":"2017-03-23","close":108.1},{"date":"2017-03-24","close":107.98},{"date":"2017-03-27","close":108.26},{"date":"2017-03-28","close":109.15},{"date":"2017-03-29","close":109.61},{"date":"2017-03-30","close":108.9},{"date":"2017-03-31","close":109.25},{"date":"2017-04-03","close":108.92},{"date":"2017-04-04","close":108.39},{"date":"2017-04-05","close":109.07},{"date":"2017-04-06","close":108.88},{"date":"2017-04-07","close":109.52},{"date":"2017-04-10","close":108.32},{"date":"2017-04-11","close":108.41},{"date":"2017-04-12","close":109.05},{"date":"2017-04-13","close":108.2},{"date":"2017-04-17","close":108.7},{"date":"2017-04-18","close":109.47},{"date":"2017-04-19","close":108.63},{"date":"2017-04-20","close":108.8},{"date":"2017-04-21","close":107.4},{"date":"2017-04-24","close":108.44},{"date":"2017-04-25","close":108.46},{"date":"2017-04-26","close":107.5},{"date":"2017-04-27","close":107.38},{"date":"2017-04-28","close":108.2},{"date":"2017-05-01","close":107.05},{"date":"2017-05-02","close":107.06},{"date":"2017-05-03","close":106.74},{"date":"2017-05-04","close":107.28},{"date":"2017-05-05","close":107.55},{"date":"2017-05-08","close":107.0},{"date":"2017-05-09","close":106.41},{"date":"2017-05-10","close":106.63},{"date":"2017-05-11","close":106.55},{"date":"2017-05-12","close":107.07},{"date":"2017-05-15","close":107.85},{"date":"2017-05-16","close":107.21},{"date":"2017-05-17","close":108.77},{"date":"2017-05-18","close":110.76},{"date":"2017-05-19","close":111.98},{"date":"2017-05-22","close":112.77},{"date":"2017-05-23","close":113.14},{"date":"2017-05-24","close":114.36},{"date":"2017-05-25","close":115.31},{"date":"2017-05-26","close":115.96},{"date":"2017-05-30","close":115.52},{"date":"2017-05-31","close":115.27},{"date":"2017-06-01","close":115.82},{"date":"2017-06-02","close":115.88},{"date":"2017-06-05","close":115.43},{"date":"2017-06-06","close":115.48},{"date":"2017-06-07","close":115.48},{"date":"2017-06-08","close":113.81},{"date":"2017-06-09","close":114.02},{"date":"2017-06-12","close":113.6},{"date":"2017-06-13","close":114.21},{"date":"2017-06-14","close":114.39},{"date":"2017-06-15","close":114.88},{"date":"2017-06-16","close":111.83},{"date":"2017-06-19","close":112.3},{"date":"2017-06-20","close":111.59},{"date":"2017-06-21","close":111.57},{"date":"2017-06-22","close":110.52},{"date":"2017-06-23","close":109.81},{"date":"2017-06-26","close":110.28},{"date":"2017-06-27","close":108.18},{"date":"2017-06-28","close":107.67},{"date":"2017-06-29","close":106.62},{"date":"2017-06-30","close":107.37},{"date":"2017-07-03","close":106.64},{"date":"2017-07-05","close":106.31},{"date":"2017-07-06","close":106.43},{"date":"2017-07-07","close":105.91},{"date":"2017-07-10","close":104.97},{"date":"2017-07-11","close":104.06},{"date":"2017-07-12","close":104.83},{"date":"2017-07-13","close":104.8},{"date":"2017-07-14","close":105.47},{"date":"2017-07-17","close":106.29},{"date":"2017-07-18","close":105.89},{"date":"2017-07-19","close":106.09},{"date":"2017-07-20","close":106.28},{"date":"2017-07-21","close":106.39},{"date":"2017-07-24","close":105.3},{"date":"2017-07-25","close":107.44},{"date":"2017-07-26","close":106.0},{"date":"2017-07-27","close":106.45},{"date":"2017-07-28","close":106.07},{"date":"2017-07-31","close":105.31},{"date":"2017-08-01","close":105.65},{"date":"2017-08-02","close":105.59},{"date":"2017-08-03","close":105.54},{"date":"2017-08-04","close":104.86},{"date":"2017-08-07","close":105.65},{"date":"2017-08-08","close":105.1},{"date":"2017-08-09","close":105.25},{"date":"2017-08-10","close":105.3},{"date":"2017-08-11","close":105.2},{"date":"2017-08-14","close":105.94},{"date":"2017-08-15","close":105.9},{"date":"2017-08-16","close":106.04},{"date":"2017-08-17","close":107.85},{"date":"2017-08-18","close":107.34},{"date":"2017-08-21","close":107.61},{"date":"2017-08-22","close":107.76},{"date":"2017-08-23","close":107.44},{"date":"2017-08-24","close":105.52},{"date":"2017-08-25","close":105.16},{"date":"2017-08-28","close":104.47},{"date":"2017-08-29","close":104.94},{"date":"2017-08-30","close":104.4},{"date":"2017-08-31","close":104.92},{"date":"2017-09-01","close":105.61},{"date":"2017-09-05","close":104.66},{"date":"2017-09-06","close":105.29},{"date":"2017-09-07","close":107.8},{"date":"2017-09-08","close":108.15},{"date":"2017-09-11","close":109.65},{"date":"2017-09-12","close":109.58},{"date":"2017-09-13","close":109.42},{"date":"2017-09-14","close":109.32},{"date":"2017-09-15","close":110.5},{"date":"2017-09-18","close":109.75},{"date":"2017-09-19","close":109.41},{"date":"2017-09-20","close":108.42},{"date":"2017-09-21","close":107.55},{"date":"2017-09-22","close":106.48},{"date":"2017-09-25","close":106.83},{"date":"2017-09-26","close":107.21},{"date":"2017-09-27","close":108.22},{"date":"2017-09-28","close":107.82},{"date":"2017-09-29","close":109.17},{"date":"2017-10-02","close":108.84},{"date":"2017-10-03","close":107.66},{"date":"2017-10-04","close":108.24},{"date":"2017-10-05","close":108.92},{"date":"2017-10-06","close":108.65},{"date":"2017-10-09","close":107.89},{"date":"2017-10-10","close":109.03},{"date":"2017-10-11","close":109.52},{"date":"2017-10-12","close":109.97},{"date":"2017-10-13","close":110.07},{"date":"2017-10-16","close":110.94},{"date":"2017-10-17","close":110.82},{"date":"2017-10-18","close":110.05},{"date":"2017-10-19","close":109.35},{"date":"2017-10-20","close":109.02},{"date":"2017-10-23","close":109.12},{"date":"2017-10-24","close":109.36},{"date":"2017-10-25","close":108.59},{"date":"2017-10-26","close":102.87},{"date":"2017-10-27","close":104.08},{"date":"2017-10-30","close":104.73},{"date":"2017-10-31","close":106.18},{"date":"2017-11-01","close":106.73},{"date":"2017-11-02","close":106.59},{"date":"2017-11-03","close":105.92},{"date":"2017-11-06","close":104.38},{"date":"2017-11-07","close":105.97},{"date":"2017-11-08","close":107.75},{"date":"2017-11-09","close":107.77},{"date":"2017-11-10","close":108.6},{"date":"2017-11-13","close":108.18},{"date":"2017-11-14","close":109.86},{"date":"2017-11-15","close":107.42},{"date":"2017-11-16","close":109.7},{"date":"2017-11-17","close":109.1},{"date":"2017-11-20","close":110.1},{"date":"2017-11-21","close":108.51},{"date":"2017-11-22","close":108.12},{"date":"2017-11-24","close":107.45},{"date":"2017-11-27","close":108.37},{"date":"2017-11-28","close":109.84},{"date":"2017-11-29","close":110.5},{"date":"2017-11-30","close":110.93},{"date":"2017-12-01","close":111.01},{"date":"2017-12-04","close":112.82},{"date":"2017-12-05","close":112.76},{"date":"2017-12-06","close":113.76},{"date":"2017-12-07","close":113.56},{"date":"2017-12-08","close":113.2},{"date":"2017-12-11","close":112.8},{"date":"2017-12-12","close":113.4},{"date":"2017-12-13","close":113.16},{"date":"2017-12-14","close":113.36},{"date":"2017-12-15","close":114.14},{"date":"2017-12-18","close":114.26},{"date":"2017-12-19","close":115.45},{"date":"2017-12-20","close":114.99},{"date":"2017-12-21","close":114.66},{"date":"2017-12-22","close":114.95},{"date":"2017-12-26","close":115.01},{"date":"2017-12-27","close":114.58},{"date":"2017-12-28","close":114.36},{"date":"2017-12-29","close":113.51},{"date":"2018-01-02","close":91.3623},{"date":"2018-01-03","close":90.9793},{"date":"2018-01-04","close":91.615},{"date":"2018-01-05","close":92.055},{"date":"2018-01-08","close":92.9514},{"date":"2018-01-09","close":92.7233},{"date":"2018-01-10","close":90.3111},{"date":"2018-01-11","close":89.7162},{"date":"2018-01-12","close":89.0479},{"date":"2018-01-16","close":88.2493},{"date":"2018-01-17","close":88.7708},{"date":"2018-01-18","close":87.8418},{"date":"2018-01-19","close":89.1294},{"date":"2018-01-22","close":89.6102},{"date":"2018-01-23","close":90.3029},{"date":"2018-01-24","close":89.8955},{"date":"2018-01-25","close":90.6452},{"date":"2018-01-26","close":90.5148},{"date":"2018-01-29","close":89.3739},{"date":"2018-01-30","close":89.2598},{"date":"2018-01-31","close":89.9117},{"date":"2018-02-01","close":84.5658},{"date":"2018-02-02","close":83.9138},{"date":"2018-02-05","close":81.632},{"date":"2018-02-06","close":82.5447},{"date":"2018-02-07","close":80.7111},{"date":"2018-02-08","close":79.5784},{"date":"2018-02-09","close":81.2245},{"date":"2018-02-12","close":81.3142},{"date":"2018-02-13","close":81.1186},{"date":"2018-02-14","close":80.6948},{"date":"2018-02-15","close":82.1373},{"date":"2018-02-16","close":82.072},{"date":"2018-02-20","close":81.412},{"date":"2018-02-21","close":79.7739},{"date":"2018-02-22","close":79.6394},{"date":"2018-02-23","close":79.541},{"date":"2018-02-26","close":80.4024},{"date":"2018-02-27","close":80.5583},{"date":"2018-02-28","close":80.6157},{"date":"2018-03-01","close":80.2383},{"date":"2018-03-02","close":81.1162},{"date":"2018-03-05","close":81.592},{"date":"2018-03-06","close":81.5264},{"date":"2018-03-07","close":81.9448},{"date":"2018-03-08","close":81.7561},{"date":"2018-03-09","close":82.3386},{"date":"2018-03-12","close":82.8637},{"date":"2018-03-13","close":83.5201},{"date":"2018-03-14","close":83.4216},{"date":"2018-03-15","close":82.8145},{"date":"2018-03-16","close":82.8801},{"date":"2018-03-19","close":82.1007},{"date":"2018-03-20","close":82.314},{"date":"2018-03-21","close":80.788},{"date":"2018-03-22","close":79.623},{"date":"2018-03-23","close":78.8108},{"date":"2018-03-26","close":80.4188},{"date":"2018-03-27","close":80.2301},{"date":"2018-03-28","close":80.6075},{"date":"2018-03-29","close":81.19},{"date":"2018-04-02","close":79.6148},{"date":"2018-04-03","close":80.2465},{"date":"2018-04-04","close":82.5355},{"date":"2018-04-05","close":81.7971},{"date":"2018-04-06","close":81.0998},{"date":"2018-04-09","close":81.5182},{"date":"2018-04-10","close":78.6467},{"date":"2018-04-11","close":79.2948},{"date":"2018-04-12","close":78.4087},{"date":"2018-04-13","close":78.7287},{"date":"2018-04-16","close":79.4179},{"date":"2018-04-17","close":79.3358},{"date":"2018-04-18","close":78.22},{"date":"2018-04-19","close":76.7597},{"date":"2018-04-20","close":75.8736},{"date":"2018-04-23","close":76.4479},{"date":"2018-04-24","close":76.1115},{"date":"2018-04-25","close":76.7433},{"date":"2018-04-26","close":76.5382},{"date":"2018-04-27","close":76.612},{"date":"2018-04-30","close":75.4306},{"date":"2018-05-01","close":74.9219},{"date":"2018-05-02","close":73.4615},{"date":"2018-05-03","close":73.5928},{"date":"2018-05-04","close":75.2993},{"date":"2018-05-07","close":75.2009},{"date":"2018-05-08","close":75.6029},{"date":"2018-05-09","close":75.9803},{"date":"2018-05-10","close":76.21},{"date":"2018-05-11","close":75.8572},{"date":"2018-05-14","close":75.9228},{"date":"2018-05-15","close":76.0131},{"date":"2018-05-16","close":76.8253},{"date":"2018-05-17","close":75.9721},{"date":"2018-05-18","close":75.0614},{"date":"2018-05-21","close":75.529},{"date":"2018-05-22","close":75.1927},{"date":"2018-05-23","close":75.5618},{"date":"2018-05-24","close":75.7486},{"date":"2018-05-25","close":76.0461},{"date":"2018-05-29","close":75.6825},{"date":"2018-05-30","close":75.6908},{"date":"2018-05-31","close":74.4017},{"date":"2018-06-01","close":74.3769},{"date":"2018-06-04","close":75.4511},{"date":"2018-06-05","close":74.7818},{"date":"2018-06-06","close":74.8231},{"date":"2018-06-07","close":75.261},{"date":"2018-06-08","close":75.8312},{"date":"2018-06-11","close":76.3601},{"date":"2018-06-12","close":77.1616},{"date":"2018-06-13","close":75.3768},{"date":"2018-06-14","close":76.137},{"date":"2018-06-15","close":77.6739},{"date":"2018-06-18","close":75.6494},{"date":"2018-06-19","close":75.9552},{"date":"2018-06-20","close":75.9056},{"date":"2018-06-21","close":75.9469},{"date":"2018-06-22","close":76.5749},{"date":"2018-06-25","close":77.8392},{"date":"2018-06-26","close":77.707},{"date":"2018-06-27","close":77.6161},{"date":"2018-06-28","close":77.8227},{"date":"2018-06-29","close":76.8972},{"date":"2018-07-02","close":76.2113},{"date":"2018-07-03","close":76.6575},{"date":"2018-07-05","close":78.6325},{"date":"2018-07-06","close":78.9547},{"date":"2018-07-09","close":77.6078},{"date":"2018-07-10","close":77.5169},{"date":"2018-07-11","close":77.707},{"date":"2018-07-12","close":77.393},{"date":"2018-07-13","close":77.6657},{"date":"2018-07-16","close":76.641},{"date":"2018-07-17","close":77.3103},{"date":"2018-07-18","close":75.5338},{"date":"2018-07-19","close":76.2113},{"date":"2018-07-20","close":75.9552},{"date":"2018-07-23","close":75.228},{"date":"2018-07-24","close":76.0708},{"date":"2018-07-25","close":76.7071},{"date":"2018-07-26","close":82.3509},{"date":"2018-07-27","close":80.1446},{"date":"2018-07-30","close":80.8139},{"date":"2018-07-31","close":81.1527},{"date":"2018-08-01","close":79.7645},{"date":"2018-08-02","close":80.5991},{"date":"2018-08-03","close":81.9377},{"date":"2018-08-06","close":82.6897},{"date":"2018-08-07","close":81.4585},{"date":"2018-08-08","close":80.7231},{"date":"2018-08-09","close":80.4338},{"date":"2018-08-10","close":80.7313},{"date":"2018-08-13","close":81.0288},{"date":"2018-08-14","close":81.4832},{"date":"2018-08-15","close":82.9954},{"date":"2018-08-16","close":83.045},{"date":"2018-08-17","close":83.8548},{"date":"2018-08-20","close":84.648},{"date":"2018-08-21","close":83.5325},{"date":"2018-08-22","close":82.7971},{"date":"2018-08-23","close":82.3909},{"date":"2018-08-24","close":83.0401},{"date":"2018-08-27","close":82.6406},{"date":"2018-08-28","close":82.1995},{"date":"2018-08-29","close":82.907},{"date":"2018-08-30","close":83.165},{"date":"2018-08-31","close":83.6644},{"date":"2018-09-04","close":84.48},{"date":"2018-09-05","close":85.6203},{"date":"2018-09-06","close":86.7606},{"date":"2018-09-07","close":86.2612},{"date":"2018-09-10","close":86.9021},{"date":"2018-09-11","close":86.7606},{"date":"2018-09-12","close":88.2421},{"date":"2018-09-13","close":88.7249},{"date":"2018-09-14","close":88.2005},{"date":"2018-09-17","close":86.3694},{"date":"2018-09-18","close":86.0947},{"date":"2018-09-19","close":85.4455},{"date":"2018-09-20","close":86.1031},{"date":"2018-09-21","close":86.4776},{"date":"2018-09-24","close":85.0543},{"date":"2018-09-25","close":85.1376},{"date":"2018-09-26","close":84.8962},{"date":"2018-09-27","close":84.6798},{"date":"2018-09-28","close":84.8962},{"date":"2018-10-01","close":84.5966},{"date":"2018-10-02","close":85.4788},{"date":"2018-10-03","close":84.9794},{"date":"2018-10-04","close":85.5038},{"date":"2018-10-05","close":86.8854},{"date":"2018-10-08","close":88.4169},{"date":"2018-10-09","close":87.3266},{"date":"2018-10-10","close":86.3444},{"date":"2018-10-11","close":84.9711},{"date":"2018-10-12","close":86.0698},{"date":"2018-10-15","close":87.3598},{"date":"2018-10-16","close":87.8093},{"date":"2018-10-17","close":87.5513},{"date":"2018-10-18","close":87.0436},{"date":"2018-10-19","close":88.7082},{"date":"2018-10-22","close":88.0423},{"date":"2018-10-23","close":89.6487},{"date":"2018-10-24","close":90.0316},{"date":"2018-10-25","close":85.5953},{"date":"2018-10-26","close":85.329},{"date":"2018-10-29","close":88.2254},{"date":"2018-10-30","close":89.9234},{"date":"2018-10-31","close":89.1826},{"date":"2018-11-01","close":89.3407},{"date":"2018-11-02","close":88.0923},{"date":"2018-11-05","close":89.0328},{"date":"2018-11-06","close":89.6321},{"date":"2018-11-07","close":89.9317},{"date":"2018-11-08","close":89.1161},{"date":"2018-11-09","close":90.3728},{"date":"2018-11-12","close":90.4477},{"date":"2018-11-13","close":90.8389},{"date":"2018-11-14","close":89.8485},{"date":"2018-11-15","close":90.2313},{"date":"2018-11-16","close":90.8473},{"date":"2018-11-19","close":90.1814},{"date":"2018-11-20","close":89.2195},{"date":"2018-11-21","close":88.9514},{"date":"2018-11-23","close":88.9933},{"date":"2018-11-26","close":88.8173},{"date":"2018-11-27","close":89.3284},{"date":"2018-11-28","close":89.3619},{"date":"2018-11-29","close":90.0322},{"date":"2018-11-30","close":90.7445},{"date":"2018-12-03","close":91.2723},{"date":"2018-12-04","close":90.5769},{"date":"2018-12-06","close":90.6104},{"date":"2018-12-07","close":89.7725},{"date":"2018-12-10","close":89.7641},{"date":"2018-12-11","close":90.4177},{"date":"2018-12-12","close":91.3561},{"date":"2018-12-13","close":92.1773},{"date":"2018-12-14","close":90.3842},{"date":"2018-12-17","close":88.1218},{"date":"2018-12-18","close":87.4431},{"date":"2018-12-19","close":89.9317},{"date":"2018-12-20","close":89.1776},{"date":"2018-12-21","close":88.7419},{"date":"2018-12-24","close":86.6136},{"date":"2018-12-26","close":88.5073},{"date":"2018-12-27","close":88.9262},{"date":"2018-12-28","close":89.0687},{"date":"2018-12-31","close":89.806},{"date":"2019-01-02","close":88.3481},{"date":"2019-01-03","close":89.0184},{"date":"2019-01-04","close":88.8843},{"date":"2019-01-07","close":88.3229},{"date":"2019-01-08","close":89.2111},{"date":"2019-01-09","close":88.5576},{"date":"2019-01-10","close":89.4876},{"date":"2019-01-11","close":89.3117},{"date":"2019-01-14","close":88.8424},{"date":"2019-01-15","close":90.2669},{"date":"2019-01-16","close":89.4038},{"date":"2019-01-17","close":90.3088},{"date":"2019-01-18","close":90.6104},{"date":"2019-01-22","close":90.7529},{"date":"2019-01-23","close":90.9623},{"date":"2019-01-24","close":88.2894},{"date":"2019-01-25","close":87.3929},{"date":"2019-01-28","close":87.9375},{"date":"2019-01-29","close":87.9878},{"date":"2019-01-30","close":88.4654},{"date":"2019-01-31","close":88.9011},{"date":"2019-02-01","close":87.7951},{"date":"2019-02-04","close":88.5911},{"date":"2019-02-05","close":88.9011},{"date":"2019-02-06","close":88.9346},{"date":"2019-02-07","close":89.6217},{"date":"2019-02-08","close":90.845},{"date":"2019-02-11","close":91.021},{"date":"2019-02-12","close":91.9175},{"date":"2019-02-13","close":91.4483},{"date":"2019-02-14","close":90.6607},{"date":"2019-02-15","close":91.6242},{"date":"2019-02-19","close":91.9091},{"date":"2019-02-20","close":92.7387},{"date":"2019-02-21","close":93.7862},{"date":"2019-02-22","close":92.9596},{"date":"2019-02-25","close":92.3271},{"date":"2019-02-26","close":92.5548},{"date":"2019-02-27","close":92.4199},{"date":"2019-02-28","close":93.3476},{"date":"2019-03-01","close":94.6549},{"date":"2019-03-04","close":93.3139},{"date":"2019-03-05","close":94.25},{"date":"2019-03-06","close":94.191},{"date":"2019-03-07","close":94.4018},{"date":"2019-03-08","close":93.8199},{"date":"2019-03-11","close":93.9464},{"date":"2019-03-12","close":93.0777},{"date":"2019-03-13","close":93.432},{"date":"2019-03-14","close":93.0946},{"date":"2019-03-15","close":93.4404},{"date":"2019-03-18","close":93.2127},{"date":"2019-03-19","close":92.209},{"date":"2019-03-20","close":92.6054},{"date":"2019-03-21","close":94.0392},{"date":"2019-03-22","close":94.4609},{"date":"2019-03-25","close":94.8151},{"date":"2019-03-26","close":95.5151},{"date":"2019-03-27","close":95.4898},{"date":"2019-03-28","close":96.426},{"date":"2019-03-29","close":96.8477},{"date":"2019-04-01","close":96.0127},{"date":"2019-04-02","close":96.7802},{"date":"2019-04-03","close":96.873},{"date":"2019-04-04","close":96.9152},{"date":"2019-04-05","close":97.7249},{"date":"2019-04-08","close":98.0622},{"date":"2019-04-09","close":97.8514},{"date":"2019-04-10","close":98.0959},{"date":"2019-04-11","close":97.767},{"date":"2019-04-12","close":97.9272},{"date":"2019-04-15","close":98.4586},{"date":"2019-04-16","close":98.5345},{"date":"2019-04-17","close":98.467},{"date":"2019-04-18","close":98.6442},{"date":"2019-04-22","close":98.7116},{"date":"2019-04-23","close":98.5598},{"date":"2019-04-24","close":98.7369},{"date":"2019-04-25","close":103.266},{"date":"2019-04-26","close":105.5685},{"date":"2019-04-29","close":104.8432},{"date":"2019-04-30","close":105.2986},{"date":"2019-05-01","close":103.6708},{"date":"2019-05-02","close":103.3503},{"date":"2019-05-03","close":102.7515},{"date":"2019-05-06","close":104.2781},{"date":"2019-05-07","close":104.8432},{"date":"2019-05-08","close":105.307},{"date":"2019-05-09","close":105.8468},{"date":"2019-05-10","close":107.0107},{"date":"2019-05-13","close":107.1709},{"date":"2019-05-14","close":107.1625},{"date":"2019-05-15","close":107.736},{"date":"2019-05-16","close":108.3686},{"date":"2019-05-17","close":108.7144},{"date":"2019-05-20","close":109.0517},{"date":"2019-05-21","close":109.9036},{"date":"2019-05-22","close":110.8566},{"date":"2019-05-23","close":110.4343},{"date":"2019-05-24","close":110.4088},{"date":"2019-05-28","close":108.806},{"date":"2019-05-29","close":109.2979},{"date":"2019-05-30","close":110.9346},{"date":"2019-05-31","close":111.9099},{"date":"2019-06-03","close":112.2237},{"date":"2019-06-04","close":112.9021},{"date":"2019-06-05","close":115.3445},{"date":"2019-06-06","close":116.3876},{"date":"2019-06-07","close":117.0406},{"date":"2019-06-10","close":115.9636},{"date":"2019-06-11","close":116.0314},{"date":"2019-06-12","close":117.2187},{"date":"2019-06-13","close":116.7184},{"date":"2019-06-14","close":117.3036},{"date":"2019-06-17","close":116.7778},{"date":"2019-06-18","close":117.2441},{"date":"2019-06-19","close":116.9473},{"date":"2019-06-20","close":116.7269},{"date":"2019-06-21","close":116.2943},{"date":"2019-06-24","close":116.5657},{"date":"2019-06-25","close":116.3537},{"date":"2019-06-26","close":113.7672},{"date":"2019-06-27","close":114.3862},{"date":"2019-06-28","close":113.6654},{"date":"2019-07-01","close":113.852},{"date":"2019-07-02","close":115.4123},{"date":"2019-07-03","close":117.0322},{"date":"2019-07-05","close":117.2526},{"date":"2019-07-08","close":117.5325},{"date":"2019-07-09","close":117.558},{"date":"2019-07-10","close":117.5156},{"date":"2019-07-11","close":116.2604},{"date":"2019-07-12","close":116.3283},{"date":"2019-07-15","close":117.346},{"date":"2019-07-16","close":119.093},{"date":"2019-07-17","close":123.5707},{"date":"2019-07-18","close":125.0888},{"date":"2019-07-19","close":123.1213},{"date":"2019-07-22","close":124.7156},{"date":"2019-07-23","close":124.9106},{"date":"2019-07-24","close":124.4612},{"date":"2019-07-25","close":126.9714},{"date":"2019-07-26","close":129.7361},{"date":"2019-07-29","close":129.0831},{"date":"2019-07-30","close":129.1255},{"date":"2019-07-31","close":128.6845},{"date":"2019-08-01","close":128.6421},{"date":"2019-08-02","close":128.9983},{"date":"2019-08-05","close":126.4626},{"date":"2019-08-06","close":127.5227},{"date":"2019-08-07","close":129.4223},{"date":"2019-08-08","close":131.0845},{"date":"2019-08-09","close":131.8562},{"date":"2019-08-12","close":132.2039},{"date":"2019-08-13","close":131.7545},{"date":"2019-08-14","close":129.2612},{"date":"2019-08-15","close":131.8732},{"date":"2019-08-16","close":131.8223},{"date":"2019-08-19","close":133.7983},{"date":"2019-08-20","close":132.7043},{"date":"2019-08-21","close":134.6294},{"date":"2019-08-22","close":134.9728},{"date":"2019-08-23","close":133.8224},{"date":"2019-08-26","close":135.5439},{"date":"2019-08-27","close":135.8251},{"date":"2019-08-28","close":136.7625},{"date":"2019-08-29","close":134.6405},{"date":"2019-08-30","close":135.0581},{"date":"2019-09-03","close":136.2937},{"date":"2019-09-04","close":137.5465},{"date":"2019-09-05","close":136.6091},{"date":"2019-09-06","close":135.4842},{"date":"2019-09-09","close":133.0724},{"date":"2019-09-10","close":129.9959},{"date":"2019-09-11","close":128.8114},{"date":"2019-09-12","close":128.9051},{"date":"2019-09-13","close":126.6127},{"date":"2019-09-16","close":126.161},{"date":"2019-09-17","close":130.1238},{"date":"2019-09-18","close":130.4305},{"date":"2019-09-19","close":130.7714},{"date":"2019-09-20","close":131.1891},{"date":"2019-09-23","close":130.6521},{"date":"2019-09-24","close":132.6548},{"date":"2019-09-25","close":130.7032},{"date":"2019-09-26","close":131.4788},{"date":"2019-09-27","close":131.0527},{"date":"2019-09-30","close":132.0838},{"date":"2019-10-01","close":131.9986},{"date":"2019-10-02","close":130.8567},{"date":"2019-10-03","close":132.5014},{"date":"2019-10-04","close":134.2314},{"date":"2019-10-07","close":134.3933},{"date":"2019-10-08","close":133.1832},{"date":"2019-10-09","close":133.3451},{"date":"2019-10-10","close":133.2003},{"date":"2019-10-11","close":132.3566},{"date":"2019-10-14","close":132.4162},{"date":"2019-10-15","close":129.9959},{"date":"2019-10-16","close":129.1352},{"date":"2019-10-17","close":130.1579},{"date":"2019-10-18","close":130.4476},{"date":"2019-10-21","close":130.8822},{"date":"2019-10-22","close":127.6183},{"date":"2019-10-23","close":127.5842},{"date":"2019-10-24","close":124.7378},{"date":"2019-10-25","close":122.13},{"date":"2019-10-28","close":120.2893},{"date":"2019-10-29","close":122.4198},{"date":"2019-10-30","close":124.3969},{"date":"2019-10-31","close":125.1639},{"date":"2019-11-01","close":121.9255},{"date":"2019-11-04","close":119.7609},{"date":"2019-11-05","close":119.5564},{"date":"2019-11-06","close":120.008},{"date":"2019-11-07","close":120.4342},{"date":"2019-11-08","close":120.1359},{"date":"2019-11-11","close":120.7835},{"date":"2019-11-12","close":121.738},{"date":"2019-11-13","close":124.235},{"date":"2019-11-14","close":124.6867},{"date":"2019-11-15","close":124.2094},{"date":"2019-11-18","close":125.0105},{"date":"2019-11-19","close":125.7519},{"date":"2019-11-20","close":127.0814},{"date":"2019-11-21","close":125.542},{"date":"2019-11-22","close":125.7904},{"date":"2019-11-25","close":125.1394},{"date":"2019-11-26","close":128.1462},{"date":"2019-11-27","close":127.2638},{"date":"2019-11-29","close":126.9212},{"date":"2019-12-02","close":127.6065},{"date":"2019-12-03","close":127.4695},{"date":"2019-12-04","close":128.6345},{"date":"2019-12-05","close":128.4717},{"date":"2019-12-06","close":127.855},{"date":"2019-12-09","close":128.1033},{"date":"2019-12-10","close":127.9835},{"date":"2019-12-11","close":128.3004},{"date":"2019-12-12","close":125.7733},{"date":"2019-12-13","close":126.056},{"date":"2019-12-16","close":125.739},{"date":"2019-12-17","close":123.9658},{"date":"2019-12-18","close":124.9166},{"date":"2019-12-19","close":125.6448},{"date":"2019-12-20","close":126.3044},{"date":"2019-12-23","close":125.3364},{"date":"2019-12-24","close":125.148},{"date":"2019-12-26","close":125.3193},{"date":"2019-12-27","close":126.4586},{"date":"2019-12-30","close":125.7733},{"date":"2019-12-31","close":125.9104},{"date":"2020-01-02","close":123.3232},{"date":"2020-01-03","close":124.4369},{"date":"2020-01-06","close":123.8458},{"date":"2020-01-07","close":124.0857},{"date":"2020-01-08","close":125.1051},{"date":"2020-01-09","close":125.5591},{"date":"2020-01-10","close":126.8955},{"date":"2020-01-13","close":128.2319},{"date":"2020-01-14","close":127.4951},{"date":"2020-01-15","close":127.221},{"date":"2020-01-16","close":127.6151},{"date":"2020-01-17","close":129.2256},{"date":"2020-01-21","close":130.9217},{"date":"2020-01-22","close":130.5876},{"date":"2020-01-23","close":131.7783},{"date":"2020-01-24","close":132.5066},{"date":"2020-01-27","close":130.9389},{"date":"2020-01-28","close":130.3735},{"date":"2020-01-29","close":129.4826},{"date":"2020-01-30","close":135.4706},{"date":"2020-01-31","close":132.9263},{"date":"2020-02-03","close":132.4808},{"date":"2020-02-04","close":130.5876},{"date":"2020-02-05","close":130.9646},{"date":"2020-02-06","close":132.2153},{"date":"2020-02-07","close":133.6801},{"date":"2020-02-10","close":134.4854},{"date":"2020-02-11","close":135.0508},{"date":"2020-02-12","close":135.2307},{"date":"2020-02-13","close":136.4899},{"date":"2020-02-14","close":137.3552},{"date":"2020-02-18","close":137.1153},{"date":"2020-02-19","close":137.4837},{"date":"2020-02-20","close":137.822},{"date":"2020-02-21","close":138.0027},{"date":"2020-02-24","close":136.8149},{"date":"2020-02-25","close":135.4203},{"date":"2020-02-26","close":136.3328},{"date":"2020-02-27","close":130.8065},{"date":"2020-02-28","close":123.9459},{"date":"2020-03-02","close":131.1508},{"date":"2020-03-03","close":132.1235},{"date":"2020-03-04","close":138.545},{"date":"2020-03-05","close":136.8665},{"date":"2020-03-06","close":134.5337},{"date":"2020-03-09","close":129.9801},{"date":"2020-03-10","close":133.0359},{"date":"2020-03-11","close":128.0605},{"date":"2020-03-12","close":114.3739},{"date":"2020-03-13","close":120.3737},{"date":"2020-03-16","close":108.4},{"date":"2020-03-17","close":119.7367},{"date":"2020-03-18","close":99.947},{"date":"2020-03-19","close":104.8363},{"date":"2020-03-20","close":101.3415},{"date":"2020-03-23","close":95.9184},{"date":"2020-03-24","close":104.9482},{"date":"2020-03-25","close":108.5807},{"date":"2020-03-26","close":114.0123},{"date":"2020-03-27","close":112.6265},{"date":"2020-03-30","close":118.6004},{"date":"2020-03-31","close":114.0554},{"date":"2020-04-01","close":113.3323},{"date":"2020-04-02","close":116.8358},{"date":"2020-04-03","close":120.3134},{"date":"2020-04-06","close":122.1124},{"date":"2020-04-07","close":121.4668},{"date":"2020-04-08","close":122.8442},{"date":"2020-04-09","close":123.8771},{"date":"2020-04-13","close":122.7925},{"date":"2020-04-14","close":125.7881},{"date":"2020-04-15","close":122.7494},{"date":"2020-04-16","close":125.2027},{"date":"2020-04-17","close":126.0721},{"date":"2020-04-20","close":124.4538},{"date":"2020-04-21","close":121.9059},{"date":"2020-04-22","close":123.3348},{"date":"2020-04-23","close":117.8515},{"date":"2020-04-24","close":116.8444},{"date":"2020-04-27","close":116.3021},{"date":"2020-04-28","close":115.5618},{"date":"2020-04-29","close":115.6995},{"date":"2020-04-30","close":113.9951},{"date":"2020-05-01","close":114.0898},{"date":"2020-05-04","close":112.9794},{"date":"2020-05-05","close":113.0741},{"date":"2020-05-06","close":113.3926},{"date":"2020-05-07","close":112.3596},{"date":"2020-05-08","close":114.6494},{"date":"2020-05-11","close":114.4428},{"date":"2020-05-12","close":114.0296},{"date":"2020-05-13","close":113.5131},{"date":"2020-05-14","close":112.79},{"date":"2020-05-15","close":112.2305},{"date":"2020-05-18","close":113.8574},{"date":"2020-05-19","close":112.6867},{"date":"2020-05-20","close":112.9536},{"date":"2020-05-21","close":110.8607},{"date":"2020-05-22","close":112.7916},{"date":"2020-05-26","close":111.0685},{"date":"2020-05-27","close":115.2075},{"date":"2020-05-28","close":117.7446},{"date":"2020-05-29","close":117.4848},{"date":"2020-06-01","close":118.1342},{"date":"2020-06-02","close":118.7837},{"date":"2020-06-03","close":116.2206},{"date":"2020-06-04","close":115.5366},{"date":"2020-06-05","close":117.277},{"date":"2020-06-08","close":117.4762},{"date":"2020-06-09","close":115.4586},{"date":"2020-06-10","close":117.1731},{"date":"2020-06-11","close":111.7786},{"date":"2020-06-12","close":111.7959},{"date":"2020-06-15","close":112.6791},{"date":"2020-06-16","close":114.8006},{"date":"2020-06-17","close":114.5408},{"date":"2020-06-18","close":114.7659},{"date":"2020-06-19","close":112.0903},{"date":"2020-06-22","close":113.0514},{"date":"2020-06-23","close":112.783},{"date":"2020-06-24","close":110.8174},{"date":"2020-06-25","close":111.4149},{"date":"2020-06-26","close":108.973},{"date":"2020-06-29","close":110.497},{"date":"2020-06-30","close":112.2375},{"date":"2020-07-01","close":112.6704},{"date":"2020-07-02","close":112.4453},{"date":"2020-07-06","close":112.0903},{"date":"2020-07-07","close":111.9171},{"date":"2020-07-08","close":111.285},{"date":"2020-07-09","close":109.7524},{"date":"2020-07-10","close":110.6182},{"date":"2020-07-13","close":110.7308},{"date":"2020-07-14","close":114.1251},{"date":"2020-07-15","close":114.2983},{"date":"2020-07-16","close":116.4198},{"date":"2020-07-17","close":118.1083},{"date":"2020-07-20","close":117.3376},{"date":"2020-07-21","close":118.8962},{"date":"2020-07-22","close":119.892},{"date":"2020-07-23","close":126.7066},{"date":"2020-07-24","close":126.1438},{"date":"2020-07-27","close":126.672},{"date":"2020-07-28","close":126.187},{"date":"2020-07-29","close":126.2563},{"date":"2020-07-30","close":125.8061},{"date":"2020-07-31","close":125.91},{"date":"2020-08-03","close":125.503},{"date":"2020-08-04","close":124.9489},{"date":"2020-08-05","close":123.1911},{"date":"2020-08-06","close":124.4033},{"date":"2020-08-07","close":124.6198},{"date":"2020-08-10","close":124.6198},{"date":"2020-08-11","close":123.3989},{"date":"2020-08-12","close":126.4382},{"date":"2020-08-13","close":126.9144},{"date":"2020-08-14","close":126.4815},{"date":"2020-08-17","close":128.4384},{"date":"2020-08-18","close":129.5294},{"date":"2020-08-19","close":127.9449},{"date":"2020-08-20","close":128.6275},{"date":"2020-08-21","close":128.3575},{"date":"2020-08-24","close":129.5851},{"date":"2020-08-25","close":129.4371},{"date":"2020-08-26","close":129.855},{"date":"2020-08-27","close":129.4632},{"date":"2020-08-28","close":129.8985},{"date":"2020-08-31","close":129.411},{"date":"2020-09-01","close":129.2194},{"date":"2020-09-02","close":130.0901},{"date":"2020-09-03","close":129.1672},{"date":"2020-09-04","close":129.5503},{"date":"2020-09-08","close":126.6946},{"date":"2020-09-09","close":128.61},{"date":"2020-09-10","close":126.3725},{"date":"2020-09-11","close":126.6772},{"date":"2020-09-14","close":125.8066},{"date":"2020-09-15","close":125.6673},{"date":"2020-09-16","close":124.666},{"date":"2020-09-17","close":122.324},{"date":"2020-09-18","close":120.9484},{"date":"2020-09-21","close":119.2768},{"date":"2020-09-22","close":119.6512},{"date":"2020-09-23","close":116.9609},{"date":"2020-09-24","close":119.8514},{"date":"2020-09-25","close":121.4708},{"date":"2020-09-28","close":122.2457},{"date":"2020-09-29","close":122.9248},{"date":"2020-09-30","close":124.7966},{"date":"2020-10-01","close":125.3103},{"date":"2020-10-02","close":124.4309},{"date":"2020-10-05","close":125.171},{"date":"2020-10-06","close":123.2469},{"date":"2020-10-07","close":124.8576},{"date":"2020-10-08","close":124.9446},{"date":"2020-10-09","close":126.7904},{"date":"2020-10-12","close":128.9235},{"date":"2020-10-13","close":129.5938},{"date":"2020-10-14","close":130.1336},{"date":"2020-10-15","close":130.9607},{"date":"2020-10-16","close":130.5254},{"date":"2020-10-19","close":128.4185},{"date":"2020-10-20","close":127.8787},{"date":"2020-10-21","close":126.7469},{"date":"2020-10-22","close":126.625},{"date":"2020-10-23","close":127.4085},{"date":"2020-10-26","close":125.5454},{"date":"2020-10-27","close":124.0653},{"date":"2020-10-28","close":120.3216},{"date":"2020-10-29","close":119.9994},{"date":"2020-10-30","close":119.6773},{"date":"2020-11-02","close":122.5678},{"date":"2020-11-03","close":124.2568},{"date":"2020-11-04","close":125.319},{"date":"2020-11-05","close":125.8936},{"date":"2020-11-06","close":130.0727},{"date":"2020-11-09","close":130.3513},{"date":"2020-11-10","close":132.5627},{"date":"2020-11-11","close":133.7815},{"date":"2020-11-12","close":133.6945},{"date":"2020-11-13","close":134.0776},{"date":"2020-11-16","close":135.0526},{"date":"2020-11-17","close":133.146},{"date":"2020-11-18","close":131.1523},{"date":"2020-11-19","close":130.7706},{"date":"2020-11-20","close":129.3526},{"date":"2020-11-23","close":128.5211},{"date":"2020-11-24","close":129.729},{"date":"2020-11-25","close":129.6765},{"date":"2020-11-27","close":129.5889},{"date":"2020-11-30","close":129.4489},{"date":"2020-12-01","close":131.3308},{"date":"2020-12-02","close":130.6393},{"date":"2020-12-03","close":131.147},{"date":"2020-12-04","close":132.0573},{"date":"2020-12-07","close":131.0508},{"date":"2020-12-08","close":131.8472},{"date":"2020-12-09","close":133.1689},{"date":"2020-12-10","close":131.0332},{"date":"2020-12-11","close":130.5168},{"date":"2020-12-14","close":130.543},{"date":"2020-12-15","close":131.4971},{"date":"2020-12-16","close":131.5409},{"date":"2020-12-17","close":132.7051},{"date":"2020-12-18","close":132.0661},{"date":"2020-12-21","close":130.9982},{"date":"2020-12-22","close":130.0879},{"date":"2020-12-23","close":130.8144},{"date":"2020-12-24","close":131.252},{"date":"2020-12-28","close":132.8714},{"date":"2020-12-29","close":132.5563},{"date":"2020-12-30","close":131.7597},{"date":"2020-12-31","close":133.3353},{"date":"2021-01-04","close":132.0836},{"date":"2021-01-05","close":131.9348},{"date":"2021-01-06","close":132.3987},{"date":"2021-01-07","close":132.3199},{"date":"2021-01-08","close":133.0727},{"date":"2021-01-11","close":131.3921},{"date":"2021-01-12","close":130.7531},{"date":"2021-01-13","close":131.2258},{"date":"2021-01-14","close":129.0375},{"date":"2021-01-15","close":129.9478},{"date":"2021-01-19","close":130.2017},{"date":"2021-01-20","close":130.972},{"date":"2021-01-21","close":130.403},{"date":"2021-01-22","close":129.7203},{"date":"2021-01-25","close":129.1338},{"date":"2021-01-26","close":130.8757},{"date":"2021-01-27","close":127.9609},{"date":"2021-01-28","close":129.729},{"date":"2021-01-29","close":127.3044},{"date":"2021-02-01","close":127.0156},{"date":"2021-02-02","close":128.7749},{"date":"2021-02-03","close":128.3023},{"date":"2021-02-04","close":128.8625},{"date":"2021-02-05","close":128.3198},{"date":"2021-02-08","close":130.7094},{"date":"2021-02-09","close":130.9632},{"date":"2021-02-10","close":131.2958},{"date":"2021-02-11","close":131.6634},{"date":"2021-02-12","close":132.5037},{"date":"2021-02-16","close":132.5037},{"date":"2021-02-17","close":132.4249},{"date":"2021-02-18","close":134.6284},{"date":"2021-02-19","close":130.9853},{"date":"2021-02-22","close":130.4573},{"date":"2021-02-23","close":130.2197},{"date":"2021-02-24","close":129.8589},{"date":"2021-02-25","close":129.8589},{"date":"2021-02-26","close":128.1694},{"date":"2021-03-01","close":127.7646},{"date":"2021-03-02","close":127.9054},{"date":"2021-03-03","close":127.043},{"date":"2021-03-04","close":128.5565},{"date":"2021-03-05","close":132.3317},{"date":"2021-03-08","close":133.5724},{"date":"2021-03-09","close":132.4901},{"date":"2021-03-10","close":134.3292},{"date":"2021-03-11","close":133.6693},{"date":"2021-03-12","close":134.1444},{"date":"2021-03-15","close":134.9188},{"date":"2021-03-16","close":135.0684},{"date":"2021-03-17","close":136.01},{"date":"2021-03-18","close":137.3388},{"date":"2021-03-19","close":136.1331},{"date":"2021-03-22","close":137.6116},{"date":"2021-03-23","close":138.0868},{"date":"2021-03-24","close":138.386},{"date":"2021-03-25","close":138.1924},{"date":"2021-03-26","close":140.1547},{"date":"2021-03-29","close":141.7915},{"date":"2021-03-30","close":139.7939},{"date":"2021-03-31","close":139.1779},{"date":"2021-04-01","close":139.7059},{"date":"2021-04-05","close":140.2251},{"date":"2021-04-06","close":141.4659},{"date":"2021-04-07","close":141.2987},{"date":"2021-04-08","close":140.8939},{"date":"2021-04-09","close":140.3571},{"date":"2021-04-12","close":140.4451},{"date":"2021-04-13","close":139.7587},{"date":"2021-04-14","close":139.2044},{"date":"2021-04-15","close":141.5891},{"date":"2021-04-16","close":141.6683},{"date":"2021-04-19","close":141.6595},{"date":"2021-04-20","close":142.7243},{"date":"2021-04-21","close":143.3843},{"date":"2021-04-22","close":142.7683},{"date":"2021-04-23","close":142.0555},{"date":"2021-04-26","close":139.9435},{"date":"2021-04-27","close":139.6619},{"date":"2021-04-28","close":139.7939},{"date":"2021-04-29","close":144.5106},{"date":"2021-04-30","close":144.581},{"date":"2021-05-03","close":146.7282},{"date":"2021-05-04","close":146.8778},{"date":"2021-05-05","close":148.1537},{"date":"2021-05-06","close":148.3913},{"date":"2021-05-07","close":148.2681},{"date":"2021-05-10","close":149.8697},{"date":"2021-05-11","close":148.6466},{"date":"2021-05-12","close":147.485},{"date":"2021-05-13","close":151.0049},{"date":"2021-05-14","close":150.5737},{"date":"2021-05-17","close":151.7881},{"date":"2021-05-18","close":152.0521},{"date":"2021-05-19","close":151.6033},{"date":"2021-05-20","close":153.0302},{"date":"2021-05-21","close":153.6225},{"date":"2021-05-24","close":153.9232},{"date":"2021-05-25","close":154.4713},{"date":"2021-05-26","close":154.1},{"date":"2021-05-27","close":153.3485},{"date":"2021-05-28","close":152.9949},{"date":"2021-06-01","close":152.6412},{"date":"2021-06-02","close":153.4281},{"date":"2021-06-03","close":154.3122},{"date":"2021-06-04","close":154.6304},{"date":"2021-06-07","close":153.8259},{"date":"2021-06-08","close":153.4635},{"date":"2021-06-09","close":152.8269},{"date":"2021-06-10","close":154.1707},{"date":"2021-06-11","close":154.5421},{"date":"2021-06-14","close":154.4271},{"date":"2021-06-15","close":154.5863},{"date":"2021-06-16","close":152.6589},{"date":"2021-06-17","close":153.4016},{"date":"2021-06-18","close":150.7315},{"date":"2021-06-21","close":152.2787},{"date":"2021-06-22","close":152.3053},{"date":"2021-06-23","close":150.6254},{"date":"2021-06-24","close":152.4113},{"date":"2021-06-25","close":154.825},{"date":"2021-06-28","close":154.3122},{"date":"2021-06-29","close":152.0665},{"date":"2021-06-30","close":153.9939},{"date":"2021-07-01","close":153.5696},{"date":"2021-07-02","close":153.8348},{"date":"2021-07-06","close":154.8073},{"date":"2021-07-07","close":156.1069},{"date":"2021-07-08","close":155.4173},{"date":"2021-07-09","close":156.266},{"date":"2021-07-12","close":156.328},{"date":"2021-07-13","close":155.5411},{"date":"2021-07-14","close":156.9911},{"date":"2021-07-15","close":158.6885},{"date":"2021-07-16","close":159.1306},{"date":"2021-07-19","close":158.6355},{"date":"2021-07-20","close":159.387},{"date":"2021-07-21","close":157.3889},{"date":"2021-07-22","close":156.4075},{"date":"2021-07-23","close":158.4852},{"date":"2021-07-26","close":157.3712},{"date":"2021-07-27","close":158.4675},{"date":"2021-07-28","close":156.045},{"date":"2021-07-29","close":157.8309},{"date":"2021-07-30","close":158.1492},{"date":"2021-08-02","close":157.7337},{"date":"2021-08-03","close":159.0068},{"date":"2021-08-04","close":157.5126},{"date":"2021-08-05","close":158.0343},{"date":"2021-08-06","close":157.8928},{"date":"2021-08-09","close":157.7867},{"date":"2021-08-10","close":158.2199},{"date":"2021-08-11","close":157.9636},{"date":"2021-08-12","close":157.0529},{"date":"2021-08-13","close":158.6089},{"date":"2021-08-16","close":160.165},{"date":"2021-08-17","close":161.0226},{"date":"2021-08-18","close":158.7062},{"date":"2021-08-19","close":160.1644},{"date":"2021-08-20","close":159.9688},{"date":"2021-08-23","close":158.8315},{"date":"2021-08-24","close":156.5123},{"date":"2021-08-25","close":156.0325},{"date":"2021-08-26","close":155.5971},{"date":"2021-08-27","close":156.0592},{"date":"2021-08-30","close":156.8589},{"date":"2021-08-31","close":157.8985},{"date":"2021-09-01","close":158.3605},{"date":"2021-09-02","close":158.3605},{"date":"2021-09-03","close":158.1561},{"date":"2021-09-07","close":154.3709},{"date":"2021-09-08","close":156.9477},{"date":"2021-09-09","close":155.8548},{"date":"2021-09-10","close":155.5527},{"date":"2021-09-13","close":155.9259},{"date":"2021-09-14","close":155.0995},{"date":"2021-09-15","close":155.5705},{"date":"2021-09-16","close":155.997},{"date":"2021-09-17","close":155.5616},{"date":"2021-09-20","close":154.1043},{"date":"2021-09-21","close":152.6382},{"date":"2021-09-22","close":153.1802},{"date":"2021-09-23","close":153.7845},{"date":"2021-09-24","close":154.6463},{"date":"2021-09-27","close":151.8562},{"date":"2021-09-28","close":149.8836},{"date":"2021-09-29","close":152.7448},{"date":"2021-09-30","close":150.3901},{"date":"2021-10-01","close":151.7496},{"date":"2021-10-04","close":152.4427},{"date":"2021-10-05","close":155.0284},{"date":"2021-10-06","close":158.6538},{"date":"2021-10-07","close":158.2095},{"date":"2021-10-08","close":157.9429},{"date":"2021-10-11","close":158.3517},{"date":"2021-10-12","close":159.4979},{"date":"2021-10-13","close":160.0755},{"date":"2021-10-14","close":161.9059},{"date":"2021-10-15","close":159.5957},{"date":"2021-10-18","close":158.8137},{"date":"2021-10-19","close":159.6756},{"date":"2021-10-20","close":160.111},{"date":"2021-10-21","close":160.2088},{"date":"2021-10-22","close":161.8082},{"date":"2021-10-25","close":160.1466},{"date":"2021-10-26","close":161.4617},{"date":"2021-10-27","close":159.5068},{"date":"2021-10-28","close":159.4091},{"date":"2021-10-29","close":155.8103},{"date":"2021-11-01","close":155.215},{"date":"2021-11-02","close":155.9436},{"date":"2021-11-03","close":156.8855},{"date":"2021-11-04","close":155.8281},{"date":"2021-11-05","close":155.8459},{"date":"2021-11-08","close":155.2683},{"date":"2021-11-09","close":156.5479},{"date":"2021-11-10","close":159.5512},{"date":"2021-11-11","close":158.4761},{"date":"2021-11-12","close":157.8896},{"date":"2021-11-15","close":157.6942},{"date":"2021-11-16","close":157.9163},{"date":"2021-11-17","close":159.3202},{"date":"2021-11-18","close":160.8482},{"date":"2021-11-19","close":160.1516},{"date":"2021-11-22","close":161.777},{"date":"2021-11-23","close":162.7236},{"date":"2021-11-24","close":161.6163},{"date":"2021-11-26","close":158.8924},{"date":"2021-11-29","close":159.9998},{"date":"2021-11-30","close":158.5084},{"date":"2021-12-01","close":156.7402},{"date":"2021-12-02","close":157.794},{"date":"2021-12-03","close":160.4017},{"date":"2021-12-06","close":161.3751},{"date":"2021-12-07","close":162.5361},{"date":"2021-12-08","close":163.6256},{"date":"2021-12-09","close":163.8757},{"date":"2021-12-10","close":166.5638},{"date":"2021-12-13","close":168.4749},{"date":"2021-12-14","close":167.6176},{"date":"2021-12-15","close":169.4751},{"date":"2021-12-16","close":171.5827},{"date":"2021-12-17","close":167.5551},{"date":"2021-12-20","close":167.7069},{"date":"2021-12-21","close":167.2961},{"date":"2021-12-22","close":168.6714},{"date":"2021-12-23","close":168.3052},{"date":"2021-12-27","close":169.5734},{"date":"2021-12-28","close":170.5468},{"date":"2021-12-29","close":171.3059},{"date":"2021-12-30","close":170.8147},{"date":"2021-12-31","close":172.7794},{"date":"2022-01-03","close":172.5473},{"date":"2022-01-04","close":174.0208},{"date":"2022-01-05","close":175.932},{"date":"2022-01-06","close":175.5479},{"date":"2022-01-07","close":174.9049},{"date":"2022-01-10","close":173.8244},{"date":"2022-01-11","close":173.2796},{"date":"2022-01-12","close":174.896},{"date":"2022-01-13","close":175.6997},{"date":"2022-01-14","close":178.1914},{"date":"2022-01-18","close":177.1108},{"date":"2022-01-19","close":178.2896},{"date":"2022-01-20","close":177.8609},{"date":"2022-01-21","close":178.9237},{"date":"2022-01-24","close":178.5397},{"date":"2022-01-25","close":173.9404},{"date":"2022-01-26","close":173.3689},{"date":"2022-01-27","close":173.5832},{"date":"2022-01-28","close":175.7801},{"date":"2022-01-31","close":175.9945},{"date":"2022-02-01","close":174.7977},{"date":"2022-02-02","close":177.3072},{"date":"2022-02-03","close":182.1119},{"date":"2022-02-04","close":181.0938},{"date":"2022-02-07","close":182.8174},{"date":"2022-02-08","close":184.8624},{"date":"2022-02-09","close":181.8618},{"date":"2022-02-10","close":181.6653},{"date":"2022-02-11","close":183.246},{"date":"2022-02-14","close":181.6028},{"date":"2022-02-15","close":181.1831},{"date":"2022-02-16","close":180.9777},{"date":"2022-02-17","close":181.2298},{"date":"2022-02-18","close":181.7321},{"date":"2022-02-22","close":181.2298},{"date":"2022-02-23","close":181.7142},{"date":"2022-02-24","close":176.5472},{"date":"2022-02-25","close":183.284},{"date":"2022-02-28","close":181.4361},{"date":"2022-03-01","close":183.7684},{"date":"2022-03-02","close":186.612},{"date":"2022-03-03","close":186.7107},{"date":"2022-03-04","close":190.9089},{"date":"2022-03-07","close":191.4112},{"date":"2022-03-08","close":183.0059},{"date":"2022-03-09","close":183.7863},{"date":"2022-03-10","close":184.0195},{"date":"2022-03-11","close":183.6159},{"date":"2022-03-14","close":185.4279},{"date":"2022-03-15","close":187.3207},{"date":"2022-03-16","close":184.5219},{"date":"2022-03-17","close":185.4279},{"date":"2022-03-18","close":185.4458},{"date":"2022-03-21","close":186.9081},{"date":"2022-03-22","close":186.8542},{"date":"2022-03-23","close":186.3698},{"date":"2022-03-24","close":189.4915},{"date":"2022-03-25","close":192.2993},{"date":"2022-03-28","close":192.5505},{"date":"2022-03-29","close":192.6312},{"date":"2022-03-30","close":194.3445},{"date":"2022-03-31","close":194.3266},{"date":"2022-04-01","close":196.2463},{"date":"2022-04-04","close":194.2279},{"date":"2022-04-05","close":195.9233},{"date":"2022-04-06","close":198.9195},{"date":"2022-04-07","close":199.7807},{"date":"2022-04-08","close":200.6866},{"date":"2022-04-11","close":200.875},{"date":"2022-04-12","close":202.7498},{"date":"2022-04-13","close":202.3551},{"date":"2022-04-14","close":202.714},{"date":"2022-04-18","close":201.3056},{"date":"2022-04-19","close":203.611},{"date":"2022-04-20","close":206.033},{"date":"2022-04-21","close":205.2346},{"date":"2022-04-22","close":201.0634},{"date":"2022-04-25","close":201.8169},{"date":"2022-04-26","close":197.4662},{"date":"2022-04-27","close":199.359},{"date":"2022-04-28","close":204.5081},{"date":"2022-04-29","close":202.5256},{"date":"2022-05-02","close":195.1339},{"date":"2022-05-03","close":197.4124},{"date":"2022-05-04","close":202.1309},{"date":"2022-05-05","close":200.7943},{"date":"2022-05-06","close":202.7767},{"date":"2022-05-09","close":200.2202},{"date":"2022-05-10","close":200.1753},{"date":"2022-05-11","close":201.5029},{"date":"2022-05-12","close":199.6191},{"date":"2022-05-13","close":202.6512},{"date":"2022-05-16","close":205.7101},{"date":"2022-05-17","close":202.2027},{"date":"2022-05-18","close":186.3071},{"date":"2022-05-19","close":184.8033},{"date":"2022-05-20","close":186.4791},{"date":"2022-05-23","close":188.5243},{"date":"2022-05-24","close":192.3083},{"date":"2022-05-25","close":190.4884},{"date":"2022-05-26","close":188.7855},{"date":"2022-05-27","close":191.5515},{"date":"2022-05-31","close":190.7406},{"date":"2022-06-01","close":188.9207},{"date":"2022-06-02","close":188.5063},{"date":"2022-06-03","close":188.4612},{"date":"2022-06-06","close":190.4703},{"date":"2022-06-07","close":190.7947},{"date":"2022-06-08","close":189.6955},{"date":"2022-06-09","close":188.7045},{"date":"2022-06-10","close":192.2182},{"date":"2022-06-13","close":189.2541},{"date":"2022-06-14","close":186.3079},{"date":"2022-06-15","close":185.7673},{"date":"2022-06-16","close":182.2266},{"date":"2022-06-17","close":185.6232},{"date":"2022-06-21","close":193.7678},{"date":"2022-06-22","close":193.6146},{"date":"2022-06-23","close":196.5067},{"date":"2022-06-24","close":199.0744},{"date":"2022-06-27","close":199.0744},{"date":"2022-06-28","close":196.786},{"date":"2022-06-29","close":197.2275},{"date":"2022-06-30","close":193.8489},{"date":"2022-07-01","close":199.1105},{"date":"2022-07-05","close":196.7139},{"date":"2022-07-06","close":198.7861},{"date":"2022-07-07","close":198.1465},{"date":"2022-07-08","close":198.0203},{"date":"2022-07-11","close":198.66},{"date":"2022-07-12","close":198.3266},{"date":"2022-07-13","close":198.0113},{"date":"2022-07-14","close":196.2905},{"date":"2022-07-15","close":195.3265},{"date":"2022-07-18","close":193.7588},{"date":"2022-07-19","close":194.7048},{"date":"2022-07-20","close":194.0471},{"date":"2022-07-21","close":194.5246},{"date":"2022-07-22","close":194.5336},{"date":"2022-07-25","close":195.3805},{"date":"2022-07-26","close":196.4166},{"date":"2022-07-27","close":196.6148},{"date":"2022-07-28","close":202.0566},{"date":"2022-07-29","close":205.3811},{"date":"2022-08-01","close":207.0208},{"date":"2022-08-02","close":206.4623},{"date":"2022-08-03","close":205.5252},{"date":"2022-08-04","close":202.9305},{"date":"2022-08-05","close":204.6153},{"date":"2022-08-08","close":203.9216},{"date":"2022-08-09","close":205.6784},{"date":"2022-08-10","close":204.0297},{"date":"2022-08-11","close":202.8764},{"date":"2022-08-12","close":203.399},{"date":"2022-08-15","close":207.5074},{"date":"2022-08-16","close":207.8677},{"date":"2022-08-17","close":207.6515},{"date":"2022-08-18","close":208.743},{"date":"2022-08-19","close":211.0326},{"date":"2022-08-22","close":209.4398},{"date":"2022-08-23","close":210.4715},{"date":"2022-08-24","close":211.2137},{"date":"2022-08-25","close":211.1955},{"date":"2022-08-26","close":206.951},{"date":"2022-08-29","close":206.2451},{"date":"2022-08-30","close":204.7247},{"date":"2022-08-31","close":203.3309},{"date":"2022-09-01","close":205.9464},{"date":"2022-09-02","close":202.7698},{"date":"2022-09-06","close":201.5933},{"date":"2022-09-07","close":206.5709},{"date":"2022-09-08","close":204.064},{"date":"2022-09-09","close":204.7608},{"date":"2022-09-12","close":205.6025},{"date":"2022-09-13","close":201.729},{"date":"2022-09-14","close":200.6883},{"date":"2022-09-15","close":198.7606},{"date":"2022-09-16","close":199.0049},{"date":"2022-09-19","close":201.7019},{"date":"2022-09-20","close":201.3399},{"date":"2022-09-21","close":202.1906},{"date":"2022-09-22","close":204.1002},{"date":"2022-09-23","close":202.6703},{"date":"2022-09-26","close":202.5255},{"date":"2022-09-27","close":200.3986},{"date":"2022-09-28","close":204.8061},{"date":"2022-09-29","close":202.5436},{"date":"2022-09-30","close":199.5298},{"date":"2022-10-03","close":203.2314},{"date":"2022-10-04","close":204.2359},{"date":"2022-10-05","close":203.7111},{"date":"2022-10-06","close":199.6927},{"date":"2022-10-07","close":199.5751},{"date":"2022-10-10","close":202.3173},{"date":"2022-10-11","close":204.0459},{"date":"2022-10-12","close":203.2043},{"date":"2022-10-13","close":206.1636},{"date":"2022-10-14","close":201.5571},{"date":"2022-10-17","close":204.2812},{"date":"2022-10-18","close":205.7202},{"date":"2022-10-19","close":204.7699},{"date":"2022-10-20","close":203.3943},{"date":"2022-10-21","close":206.5437},{"date":"2022-10-24","close":209.9285},{"date":"2022-10-25","close":211.8833},{"date":"2022-10-26","close":210.6797},{"date":"2022-10-27","close":212.1639},{"date":"2022-10-28","close":217.1687},{"date":"2022-10-31","close":216.0917},{"date":"2022-11-01","close":215.1776},{"date":"2022-11-02","close":212.7793},{"date":"2022-11-03","close":210.0462},{"date":"2022-11-04","close":207.2768},{"date":"2022-11-07","close":207.5212},{"date":"2022-11-08","close":209.1231},{"date":"2022-11-09","close":208.8063},{"date":"2022-11-10","close":204.8061},{"date":"2022-11-11","close":198.0909},{"date":"2022-11-14","close":197.403},{"date":"2022-11-15","close":196.67},{"date":"2022-11-16","close":201.9553},{"date":"2022-11-17","close":201.5061},{"date":"2022-11-18","close":204.7703},{"date":"2022-11-21","close":211.0623},{"date":"2022-11-22","close":211.1168},{"date":"2022-11-23","close":211.0986},{"date":"2022-11-25","close":212.5443},{"date":"2022-11-28","close":211.5168},{"date":"2022-11-29","close":209.5711},{"date":"2022-11-30","close":213.8263},{"date":"2022-12-01","close":210.8349},{"date":"2022-12-02","close":213.4263},{"date":"2022-12-05","close":212.0806},{"date":"2022-12-06","close":211.4532},{"date":"2022-12-07","close":215.2084},{"date":"2022-12-08","close":219.4091},{"date":"2022-12-09","close":215.2811},{"date":"2022-12-12","close":217.5724},{"date":"2022-12-13","close":214.8811},{"date":"2022-12-14","close":214.5901},{"date":"2022-12-15","close":212.8898},{"date":"2022-12-16","close":213.6718},{"date":"2022-12-19","close":213.5718},{"date":"2022-12-20","close":212.4443},{"date":"2022-12-21","close":213.6536},{"date":"2022-12-22","close":213.6081},{"date":"2022-12-23","close":214.4719},{"date":"2022-12-27","close":214.3355},{"date":"2022-12-28","close":211.7351},{"date":"2022-12-29","close":212.0806},{"date":"2022-12-30","close":210.5531},{"date":"2023-01-03","close":206.3342},{"date":"2023-01-04","close":203.0064},{"date":"2023-01-05","close":202.8336},{"date":"2023-01-06","close":205.1704},{"date":"2023-01-09","close":204.934},{"date":"2023-01-10","close":204.3793},{"date":"2023-01-11","close":206.0251},{"date":"2023-01-12","close":203.8429},{"date":"2023-01-13","close":206.0432},{"date":"2023-01-17","close":205.6341},{"date":"2023-01-18","close":197.0963},{"date":"2023-01-19","close":196.5053},{"date":"2023-01-20","close":195.0505},{"date":"2023-01-23","close":197.3418},{"date":"2023-01-24","close":200.2968},{"date":"2023-01-25","close":200.9333},{"date":"2023-01-26","close":200.0422},{"date":"2023-01-27","close":198.9057},{"date":"2023-01-30","close":202.9336},{"date":"2023-01-31","close":204.2157},{"date":"2023-02-01","close":204.8522},{"date":"2023-02-02","close":213.1444},{"date":"2023-02-03","close":214.8356},{"date":"2023-02-06","close":218.6999},{"date":"2023-02-07","close":215.5903},{"date":"2023-02-08","close":213.5263},{"date":"2023-02-09","close":213.8082},{"date":"2023-02-10","close":217.3997},{"date":"2023-02-13","close":218.1362},{"date":"2023-02-14","close":217.2178},{"date":"2023-02-15","close":215.9176},{"date":"2023-02-16","close":214.8089},{"date":"2023-02-17","close":219.8043},{"date":"2023-02-21","close":219.996},{"date":"2023-02-22","close":219.0463},{"date":"2023-02-23","close":219.6034},{"date":"2023-02-24","close":218.2792},{"date":"2023-02-27","close":218.4619},{"date":"2023-02-28","close":217.64},{"date":"2023-03-01","close":216.1149},{"date":"2023-03-02","close":217.713},{"date":"2023-03-03","close":217.713},{"date":"2023-03-06","close":219.0646},{"date":"2023-03-07","close":217.6673},{"date":"2023-03-08","close":218.2427},{"date":"2023-03-09","close":217.9139},{"date":"2023-03-10","close":217.1103},{"date":"2023-03-13","close":219.6947},{"date":"2023-03-14","close":221.0006},{"date":"2023-03-15","close":223.2106},{"date":"2023-03-16","close":223.7403},{"date":"2023-03-17","close":222.0508},{"date":"2023-03-20","close":223.3202},{"date":"2023-03-21","close":222.0874},{"date":"2023-03-22","close":221.6764},{"date":"2023-03-23","close":222.8088},{"date":"2023-03-24","close":226.3521},{"date":"2023-03-27","close":229.1283},{"date":"2023-03-28","close":230.9548},{"date":"2023-03-29","close":230.6808},{"date":"2023-03-30","close":231.3109},{"date":"2023-03-31","close":232.3338},{"date":"2023-04-03","close":234.8451},{"date":"2023-04-04","close":235.6761},{"date":"2023-04-05","close":236.9181},{"date":"2023-04-06","close":237.32},{"date":"2023-04-10","close":236.2971},{"date":"2023-04-11","close":236.6533},{"date":"2023-04-12","close":236.1693},{"date":"2023-04-13","close":235.6122},{"date":"2023-04-14","close":234.0415},{"date":"2023-04-17","close":236.5529},{"date":"2023-04-18","close":237.0734},{"date":"2023-04-19","close":234.973},{"date":"2023-04-20","close":237.8223},{"date":"2023-04-21","close":238.2149},{"date":"2023-04-24","close":238.3519},{"date":"2023-04-25","close":240.1601},{"date":"2023-04-26","close":239.0368},{"date":"2023-04-27","close":249.6119},{"date":"2023-04-28","close":249.3654},{"date":"2023-05-01","close":252.3699},{"date":"2023-05-02","close":250.4978},{"date":"2023-05-03","close":250.4156},{"date":"2023-05-04","close":250.8083},{"date":"2023-05-05","close":251.4384},{"date":"2023-05-08","close":250.927},{"date":"2023-05-09","close":250.2968},{"date":"2023-05-10","close":250.3334},{"date":"2023-05-11","close":250.9361},{"date":"2023-05-12","close":250.7535},{"date":"2023-05-15","close":246.991},{"date":"2023-05-16","close":245.8678},{"date":"2023-05-17","close":244.2879},{"date":"2023-05-18","close":244.6326},{"date":"2023-05-19","close":243.8992},{"date":"2023-05-22","close":241.0021},{"date":"2023-05-23","close":240.5804},{"date":"2023-05-24","close":240.6262},{"date":"2023-05-25","close":238.7102},{"date":"2023-05-26","close":236.2716},{"date":"2023-05-30","close":235.0339},{"date":"2023-05-31","close":238.0868},{"date":"2023-06-01","close":238.0501},{"date":"2023-06-02","close":239.1961},{"date":"2023-06-05","close":237.8851},{"date":"2023-06-06","close":234.0438},{"date":"2023-06-07","close":232.1277},{"date":"2023-06-08","close":233.888},{"date":"2023-06-09","close":234.5297},{"date":"2023-06-12","close":233.9521},{"date":"2023-06-13","close":236.2807},{"date":"2023-06-14","close":238.9027},{"date":"2023-06-15","close":239.1503},{"date":"2023-06-16","close":239.0219},{"date":"2023-06-20","close":236.95},{"date":"2023-06-21","close":237.3442},{"date":"2023-06-22","close":238.646},{"date":"2023-06-23","close":237.5276},{"date":"2023-06-26","close":237.9309},{"date":"2023-06-27","close":238.2793},{"date":"2023-06-28","close":228.8182},{"date":"2023-06-29","close":227.9839},{"date":"2023-06-30","close":228.919},{"date":"2023-07-03","close":230.7801},{"date":"2023-07-05","close":228.1031},{"date":"2023-07-06","close":227.1405},{"date":"2023-07-07","close":222.7583},{"date":"2023-07-10","close":221.7773},{"date":"2023-07-11","close":221.1448},{"date":"2023-07-12","close":218.9262},{"date":"2023-07-13","close":218.6328},{"date":"2023-07-14","close":218.9903},{"date":"2023-07-17","close":219.5221},{"date":"2023-07-18","close":219.8796},{"date":"2023-07-19","close":222.4649},{"date":"2023-07-20","close":225.1786},{"date":"2023-07-21","close":226.1137},{"date":"2023-07-24","close":225.362},{"date":"2023-07-25","close":223.6934},{"date":"2023-07-26","close":220.4297},{"date":"2023-07-27","close":214.1223},{"date":"2023-07-28","close":216.0292},{"date":"2023-07-31","close":212.0595},{"date":"2023-08-01","close":211.3994},{"date":"2023-08-02","close":213.7831},{"date":"2023-08-03","close":211.8028},{"date":"2023-08-04","close":209.2358},{"date":"2023-08-07","close":209.8317},{"date":"2023-08-08","close":205.6329},{"date":"2023-08-09","close":206.8706},{"date":"2023-08-10","close":205.1653},{"date":"2023-08-11","close":204.9637},{"date":"2023-08-14","close":205.6879},{"date":"2023-08-15","close":202.3417},{"date":"2023-08-16","close":201.2232},{"date":"2023-08-17","close":200.5061},{"date":"2023-08-18","close":201.6675},{"date":"2023-08-21","close":199.3723},{"date":"2023-08-22","close":197.1231},{"date":"2023-08-23","close":198.4782},{"date":"2023-08-24","close":197.1508},{"date":"2023-08-25","close":200.3125},{"date":"2023-08-28","close":200.9577},{"date":"2023-08-29","close":200.6628},{"date":"2023-08-30","close":200.3125},{"date":"2023-08-31","close":198.0541},{"date":"2023-09-01","close":197.1231},{"date":"2023-09-05","close":195.51},{"date":"2023-09-06","close":193.9338},{"date":"2023-09-07","close":192.6433},{"date":"2023-09-08","close":192.6801},{"date":"2023-09-11","close":195.4455},{"date":"2023-09-12","close":191.3528},{"date":"2023-09-13","close":193.307},{"date":"2023-09-14","close":195.2242},{"date":"2023-09-15","close":195.7497},{"date":"2023-09-18","close":195.8418},{"date":"2023-09-19","close":192.717},{"date":"2023-09-20","close":194.8002},{"date":"2023-09-21","close":191.869},{"date":"2023-09-22","close":191.6754},{"date":"2023-09-25","close":189.8595},{"date":"2023-09-26","close":189.1497},{"date":"2023-09-27","close":186.7162},{"date":"2023-09-28","close":186.0525},{"date":"2023-09-29","close":184.4302},{"date":"2023-10-02","close":183.4439},{"date":"2023-10-03","close":181.757},{"date":"2023-10-04","close":183.3609},{"date":"2023-10-05","close":180.2177},{"date":"2023-10-06","close":179.7844},{"date":"2023-10-09","close":180.4112},{"date":"2023-10-10","close":179.1391},{"date":"2023-10-11","close":176.7702},{"date":"2023-10-12","close":172.9724},{"date":"2023-10-13","close":175.9314},{"date":"2023-10-16","close":176.8255},{"date":"2023-10-17","close":175.8484},{"date":"2023-10-18","close":176.2448},{"date":"2023-10-19","close":176.5951},{"date":"2023-10-20","close":176.0051},{"date":"2023-10-23","close":174.4012},{"date":"2023-10-24","close":175.406},{"date":"2023-10-25","close":179.259},{"date":"2023-10-26","close":174.2629},{"date":"2023-10-27","close":169.7093},{"date":"2023-10-30","close":171.433},{"date":"2023-10-31","close":172.6959},{"date":"2023-11-01","close":173.1568},{"date":"2023-11-02","close":174.7238},{"date":"2023-11-03","close":173.2858},{"date":"2023-11-06","close":172.9816},{"date":"2023-11-07","close":172.8249},{"date":"2023-11-08","close":174.2353},{"date":"2023-11-09","close":173.8665},{"date":"2023-11-10","close":176.5028},{"date":"2023-11-13","close":179.471},{"date":"2023-11-14","close":182.3654},{"date":"2023-11-15","close":180.4112},{"date":"2023-11-16","close":181.628},{"date":"2023-11-17","close":181.7764},{"date":"2023-11-20","close":179.059},{"date":"2023-11-21","close":176.759},{"date":"2023-11-22","close":177.705},{"date":"2023-11-24","close":177.7699},{"date":"2023-11-27","close":174.7279},{"date":"2023-11-28","close":175.2751},{"date":"2023-11-29","close":172.2424},{"date":"2023-11-30","close":174.2828},{"date":"2023-12-01","close":177.1207},{"date":"2023-12-04","close":176.7868},{"date":"2023-12-05","close":174.292},{"date":"2023-12-06","close":175.4699},{"date":"2023-12-07","close":175.34},{"date":"2023-12-08","close":172.261},{"date":"2023-12-11","close":172.7618},{"date":"2023-12-12","close":171.2872},{"date":"2023-12-13","close":175.0896},{"date":"2023-12-14","close":172.6968},{"date":"2023-12-15","close":168.5234},{"date":"2023-12-18","close":169.0335},{"date":"2023-12-19","close":169.3025},{"date":"2023-12-20","close":166.4923},{"date":"2023-12-21","close":167.8649},{"date":"2023-12-22","close":169.2746},{"date":"2023-12-26","close":170.0907},{"date":"2023-12-27","close":170.573},{"date":"2023-12-28","close":170.7493},{"date":"2023-12-29","close":172.9101},{"date":"2024-01-02","close":178.0945},{"date":"2024-01-03","close":177.9183},{"date":"2024-01-04","close":176.6755},{"date":"2024-01-05","close":174.0231},{"date":"2024-01-08","close":177.5566},{"date":"2024-01-09","close":179.0776},{"date":"2024-01-10","close":175.8779},{"date":"2024-01-11","close":176.5921},{"date":"2024-01-12","close":176.8054},{"date":"2024-01-16","close":177.6308},{"date":"2024-01-17","close":177.6401},{"date":"2024-01-18","close":177.5751},{"date":"2024-01-19","close":176.6385},{"date":"2024-01-22","close":174.5981},{"date":"2024-01-23","close":178.0945},{"date":"2024-01-24","close":175.5719},{"date":"2024-01-25","close":175.6182},{"date":"2024-01-26","close":176.4066},{"date":"2024-01-29","close":178.7993},{"date":"2024-01-30","close":183.0563},{"date":"2024-01-31","close":179.4949},{"date":"2024-02-01","close":184.03},{"date":"2024-02-02","close":183.3159},{"date":"2024-02-05","close":182.1381},{"date":"2024-02-06","close":180.6449},{"date":"2024-02-07","close":180.1626},{"date":"2024-02-08","close":187.6285},{"date":"2024-02-09","close":181.2663},{"date":"2024-02-12","close":179.6618},{"date":"2024-02-13","close":180.7006},{"date":"2024-02-14","close":177.3711},{"date":"2024-02-15","close":178.6046},{"date":"2024-02-16","close":178.5579},{"date":"2024-02-20","close":180.809},{"date":"2024-02-21","close":179.8002},{"date":"2024-02-22","close":180.781},{"date":"2024-02-23","close":181.0519},{"date":"2024-02-26","close":176.176},{"date":"2024-02-27","close":174.8309},{"date":"2024-02-28","close":173.9342},{"date":"2024-02-29","close":175.5315},{"date":"2024-03-01","close":175.6529},{"date":"2024-03-04","close":171.8699},{"date":"2024-03-05","close":175.1952},{"date":"2024-03-06","close":180.1178},{"date":"2024-03-07","close":179.8282},{"date":"2024-03-08","close":181.7337},{"date":"2024-03-11","close":185.8997},{"date":"2024-03-12","close":183.5178},{"date":"2024-03-13","close":182.9761},{"date":"2024-03-14","close":182.2008},{"date":"2024-03-15","close":180.781},{"date":"2024-03-18","close":184.0596},{"date":"2024-03-19","close":188.8888},{"date":"2024-03-20","close":184.975},{"date":"2024-03-21","close":186.1706},{"date":"2024-03-22","close":184.9376},{"date":"2024-03-25","close":179.5853},{"date":"2024-03-26","close":178.315},{"date":"2024-03-27","close":180.9398},{"date":"2024-03-28","close":181.6777},{"date":"2024-04-01","close":185.1991},{"date":"2024-04-02","close":187.3289},{"date":"2024-04-03","close":182.0233},{"date":"2024-04-04","close":183.0321},{"date":"2024-04-05","close":180.9678},{"date":"2024-04-08","close":181.3881},{"date":"2024-04-09","close":181.7524},{"date":"2024-04-10","close":179.3705},{"date":"2024-04-11","close":177.0073},{"date":"2024-04-12","close":173.5513},{"date":"2024-04-15","close":170.5342},{"date":"2024-04-16","close":171.2254},{"date":"2024-04-17","close":170.4221},{"date":"2024-04-18","close":172.6732},{"date":"2024-04-19","close":172.8227},{"date":"2024-04-22","close":174.0463},{"date":"2024-04-23","close":174.7469},{"date":"2024-04-24","close":175.737},{"date":"2024-04-25","close":174.8122},{"date":"2024-04-26","close":173.8875},{"date":"2024-04-29","close":179.7815},{"date":"2024-04-30","close":181.1359},{"date":"2024-05-01","close":180.9304},{"date":"2024-05-02","close":182.9667},{"date":"2024-05-03","close":184.8722},{"date":"2024-05-06","close":183.5365},{"date":"2024-05-07","close":185.0964},{"date":"2024-05-08","close":186.7778},{"date":"2024-05-09","close":186.8992},{"date":"2024-05-10","close":191.28},{"date":"2024-05-13","close":195.6982},{"date":"2024-05-14","close":195.119},{"date":"2024-05-15","close":191.8685},{"date":"2024-05-16","close":195.7521},{"date":"2024-05-17","close":194.6895},{"date":"2024-05-20","close":195.6768},{"date":"2024-05-21","close":194.981},{"date":"2024-05-22","close":193.3072},{"date":"2024-05-23","close":189.0474},{"date":"2024-05-24","close":185.2484},{"date":"2024-05-28","close":185.822},{"date":"2024-05-29","close":182.0042},{"date":"2024-05-30","close":181.6093},{"date":"2024-05-31","close":186.0289},{"date":"2024-06-03","close":184.703},{"date":"2024-06-04","close":188.1353},{"date":"2024-06-05","close":186.5273},{"date":"2024-06-06","close":185.5493},{"date":"2024-06-07","close":184.3645},{"date":"2024-06-10","close":179.7192},{"date":"2024-06-11","close":179.2396},{"date":"2024-06-12","close":176.0518},{"date":"2024-06-13","close":174.519},{"date":"2024-06-14","close":175.8261},{"date":"2024-06-17","close":172.1306},{"date":"2024-06-18","close":171.8297},{"date":"2024-06-20","close":171.1432},{"date":"2024-06-21","close":171.2278},{"date":"2024-06-24","close":176.127},{"date":"2024-06-25","close":174.8294},{"date":"2024-06-26","close":172.1306},{"date":"2024-06-27","close":172.723},{"date":"2024-06-28","close":172.8641},{"date":"2024-07-01","close":171.5664},{"date":"2024-07-02","close":173.6351},{"date":"2024-07-03","close":172.7888},{"date":"2024-07-05","close":173.165},{"date":"2024-07-08","close":173.7386},{"date":"2024-07-09","close":171.8485},{"date":"2024-07-10","close":174.6037},{"date":"2024-07-11","close":175.6475},{"date":"2024-07-12","close":177.6692},{"date":"2024-07-15","close":177.6504},{"date":"2024-07-16","close":178.6378},{"date":"2024-07-17","close":182.4274},{"date":"2024-07-18","close":181.8067},{"date":"2024-07-19","close":179.7474},{"date":"2024-07-22","close":179.879},{"date":"2024-07-23","close":178.6096},{"date":"2024-07-24","close":180.6407},{"date":"2024-07-25","close":181.1767},{"date":"2024-07-26","close":181.9854},{"date":"2024-07-29","close":181.0733},{"date":"2024-07-30","close":182.3992},{"date":"2024-07-31","close":185.6998},{"date":"2024-08-01","close":187.7121},{"date":"2024-08-02","close":187.2043},{"date":"2024-08-05","close":184.3269},{"date":"2024-08-06","close":187.4958},{"date":"2024-08-07","close":187.9002},{"date":"2024-08-08","close":190.0442},{"date":"2024-08-09","close":189.48},{"date":"2024-08-12","close":186.8188},{"date":"2024-08-13","close":187.5617},{"date":"2024-08-14","close":188.6431},{"date":"2024-08-15","close":184.9287},{"date":"2024-08-16","close":183.2242},{"date":"2024-08-19","close":186.709},{"date":"2024-08-20","close":187.4097},{"date":"2024-08-21","close":186.993},{"date":"2024-08-22","close":185.1844},{"date":"2024-08-23","close":185.9135},{"date":"2024-08-26","close":185.9893},{"date":"2024-08-27","close":180.9894},{"date":"2024-08-28","close":181.425},{"date":"2024-08-29","close":181.5292},{"date":"2024-08-30","close":182.817},{"date":"2024-09-03","close":186.8699},{"date":"2024-09-04","close":188.1483},{"date":"2024-09-05","close":187.5896},{"date":"2024-09-06","close":189.1994},{"date":"2024-09-09","close":192.4664},{"date":"2024-09-10","close":192.0687},{"date":"2024-09-11","close":188.082},{"date":"2024-09-12","close":187.9305},{"date":"2024-09-13","close":190.1748},{"date":"2024-09-16","close":190.1558},{"date":"2024-09-17","close":188.707},{"date":"2024-09-18","close":187.1445},{"date":"2024-09-19","close":185.1465},{"date":"2024-09-20","close":185.0613},{"date":"2024-09-23","close":184.7867},{"date":"2024-09-24","close":183.0822},{"date":"2024-09-25","close":180.8663},{"date":"2024-09-26","close":180.4118},{"date":"2024-09-27","close":183.1011},{"date":"2024-09-30","close":181.6049},{"date":"2024-10-01","close":181.6333},{"date":"2024-10-02","close":183.1485},{"date":"2024-10-03","close":180.8568},{"date":"2024-10-04","close":181.6617},{"date":"2024-10-07","close":177.5804},{"date":"2024-10-08","close":177.6277},{"date":"2024-10-09","close":177.0501},{"date":"2024-10-10","close":177.6183},{"date":"2024-10-11","close":176.1126},{"date":"2024-10-14","close":176.1316},{"date":"2024-10-15","close":174.5502},{"date":"2024-10-16","close":175.0047},{"date":"2024-10-17","close":174.143},{"date":"2024-10-18","close":175.8286},{"date":"2024-10-21","close":174.8721},{"date":"2024-10-22","close":173.7358},{"date":"2024-10-23","close":172.3249},{"date":"2024-10-24","close":172.5332},{"date":"2024-10-25","close":171.6431},{"date":"2024-10-28","close":173.1487},{"date":"2024-10-29","close":170.4689},{"date":"2024-10-30","close":168.0826},{"date":"2024-10-31","close":168.1583},{"date":"2024-11-01","close":169.7491},{"date":"2024-11-04","close":169.503},{"date":"2024-11-05","close":170.5541},{"date":"2024-11-06","close":167.4386},{"date":"2024-11-07","close":163.6793},{"date":"2024-11-08","close":166.3496},{"date":"2024-11-11","close":169.039},{"date":"2024-11-12","close":171.8703},{"date":"2024-11-13","close":174.6638},{"date":"2024-11-14","close":169.4462},{"date":"2024-11-15","close":161.8517},{"date":"2024-11-18","close":162.2717},{"date":"2024-11-19","close":162.5104},{"date":"2024-11-20","close":166.0996},{"date":"2024-11-21","close":167.0065},{"date":"2024-11-22","close":166.8728},{"date":"2024-11-25","close":167.5697},{"date":"2024-11-26","close":165.4218},{"date":"2024-11-27","close":166.1855},{"date":"2024-11-29","close":168.1329},{"date":"2024-12-02","close":169.7462},{"date":"2024-12-03","close":171.3308},{"date":"2024-12-04","close":169.7939},{"date":"2024-12-05","close":166.5769},{"date":"2024-12-06","close":166.7678},{"date":"2024-12-09","close":184.8574},{"date":"2024-12-10","close":178.6907},{"date":"2024-12-11","close":168.9634},{"date":"2024-12-12","close":175.5978},{"date":"2024-12-13","close":174.7865},{"date":"2024-12-16","close":170.1089},{"date":"2024-12-17","close":169.5648},{"date":"2024-12-18","close":164.6295},{"date":"2024-12-19","close":161.2694},{"date":"2024-12-20","close":162.5294},{"date":"2024-12-23","close":161.3266},{"date":"2024-12-24","close":162.749},{"date":"2024-12-26","close":162.453},{"date":"2024-12-27","close":163.9613},{"date":"2024-12-30","close":161.0116},{"date":"2024-12-31","close":161.6608},{"date":"2025-01-02","close":161.1262},{"date":"2025-01-03","close":161.3553},{"date":"2025-01-06","close":159.1693},{"date":"2025-01-07","close":158.0047},{"date":"2025-01-08","close":154.8545},{"date":"2025-01-10","close":151.017},{"date":"2025-01-13","close":150.1388},{"date":"2025-01-14","close":148.2582},{"date":"2025-01-15","close":144.8599},{"date":"2025-01-16","close":147.0268},{"date":"2025-01-17","close":145.929},{"date":"2025-01-21","close":146.5972},{"date":"2025-01-22","close":144.2585},{"date":"2025-01-23","close":143.0843},{"date":"2025-01-24","close":143.8671},{"date":"2025-01-27","close":146.7404},{"date":"2025-01-28","close":142.9316},{"date":"2025-01-29","close":142.4543},{"date":"2025-01-30","close":145.2321},{"date":"2025-01-31","close":142.4734},{"date":"2025-02-03","close":141.0797},{"date":"2025-02-04","close":138.1682},{"date":"2025-02-05","close":139.2946},{"date":"2025-02-06","close":145.4231},{"date":"2025-02-07","close":147.8955},{"date":"2025-02-10","close":147.4564},{"date":"2025-02-11","close":151.0743},{"date":"2025-02-12","close":150.9025},{"date":"2025-02-13","close":153.5085},{"date":"2025-02-14","close":152.0065},{"date":"2025-02-18","close":156.9265},{"date":"2025-02-19","close":157.8026},{"date":"2025-02-20","close":159.9207},{"date":"2025-02-21","close":166.4292},{"date":"2025-02-24","close":171.224},{"date":"2025-02-25","close":172.0038},{"date":"2025-02-26","close":164.9176},{"date":"2025-02-27","close":165.9286},{"date":"2025-02-28","close":166.2848},{"date":"2025-03-03","close":171.8594},{"date":"2025-03-04","close":169.8183},{"date":"2025-03-05","close":170.4441},{"date":"2025-03-06","close":173.3132},{"date":"2025-03-07","close":178.1754},{"date":"2025-03-10","close":179.427},{"date":"2025-03-11","close":172.8607},{"date":"2025-03-12","close":164.5807},{"date":"2025-03-13","close":165.5435},{"date":"2025-03-14","close":163.8875},{"date":"2025-03-17","close":164.1474},{"date":"2025-03-18","close":163.1172},{"date":"2025-03-19","close":161.1242},{"date":"2025-03-20","close":158.3514},{"date":"2025-03-21","close":160.9605},{"date":"2025-03-24","close":161.7597},{"date":"2025-03-25","close":159.0831},{"date":"2025-03-26","close":162.2507},{"date":"2025-03-27","close":164.2726},{"date":"2025-03-28","close":163.5408},{"date":"2025-03-31","close":164.6673},{"date":"2025-04-01","close":163.3098},{"date":"2025-04-02","close":157.8507},{"date":"2025-04-03","close":160.6236},{"date":"2025-04-04","close":156.2043},{"date":"2025-04-07","close":156.5509},{"date":"2025-04-08","close":153.1812},{"date":"2025-04-09","close":158.0529},{"date":"2025-04-10","close":157.9855},{"date":"2025-04-11","close":159.4875},{"date":"2025-04-14","close":163.9645},{"date":"2025-04-15","close":161.7019},{"date":"2025-04-16","close":158.1203},{"date":"2025-04-17","close":160.3925},{"date":"2025-04-21","close":160.277},{"date":"2025-04-22","close":161.2109},{"date":"2025-04-23","close":160.4021},{"date":"2025-04-24","close":157.8892},{"date":"2025-04-25","close":157.2056},{"date":"2025-04-28","close":156.9938},{"date":"2025-04-29","close":158.929},{"date":"2025-04-30","close":160.9702},{"date":"2025-05-01","close":160.9124},{"date":"2025-05-02","close":157.2731},{"date":"2025-05-05","close":160.4599},{"date":"2025-05-06","close":163.6853},{"date":"2025-05-07","close":162.3951},{"date":"2025-05-08","close":163.7912},{"date":"2025-05-09","close":164.5422},{"date":"2025-05-12","close":161.3457},{"date":"2025-05-13","close":157.2249},{"date":"2025-05-14","close":155.7037},{"date":"2025-05-15","close":157.6004},{"date":"2025-05-16","close":153.8818},{"date":"2025-05-19","close":151.9982},{"date":"2025-05-20","close":151.1729},{"date":"2025-05-21","close":146.8911},{"date":"2025-05-22","close":149.3864},{"date":"2025-05-23","close":150.8331},{"date":"2025-05-27","close":153.6293},{"date":"2025-05-28","close":151.3671},{"date":"2025-05-29","close":156.6295},{"date":"2025-05-30","close":156.0178},{"date":"2025-06-02","close":156.7557},{"date":"2025-06-03","close":158.3383},{"date":"2025-06-04","close":156.7848},{"date":"2025-06-05","close":158.047},{"date":"2025-06-06","close":157.047},{"date":"2025-06-09","close":162.0569},{"date":"2025-06-10","close":163.6395},{"date":"2025-06-11","close":163.1638},{"date":"2025-06-12","close":167.1154},{"date":"2025-06-13","close":164.2027},{"date":"2025-06-16","close":165.4552},{"date":"2025-06-17","close":163.9599},{"date":"2025-06-18","close":164.7852},{"date":"2025-06-20","close":166.4649},{"date":"2025-06-23","close":168.0961},{"date":"2025-06-24","close":167.0475},{"date":"2025-06-25","close":162.6686},{"date":"2025-06-26","close":162.1443},{"date":"2025-06-27","close":162.1346},{"date":"2025-06-30","close":161.1248},{"date":"2025-07-01","close":170.6982},{"date":"2025-07-02","close":171.9312},{"date":"2025-07-03","close":171.339},{"date":"2025-07-07","close":170.4457},{"date":"2025-07-08","close":164.9891},{"date":"2025-07-09","close":157.2411},{"date":"2025-07-10","close":159.8529},{"date":"2025-07-11","close":159.9695},{"date":"2025-07-14","close":160.1151},{"date":"2025-07-15","close":158.1732},{"date":"2025-07-16","close":159.4937},{"date":"2025-07-17","close":166.2513},{"date":"2025-07-18","close":166.3096},{"date":"2025-07-21","close":171.6108},{"date":"2025-07-22","close":176.4072},{"date":"2025-07-23","close":177.9024},{"date":"2025-07-24","close":178.5529},{"date":"2025-07-25","close":181.6793},{"date":"2025-07-28","close":179.1937},{"date":"2025-07-29","close":179.3802},{"date":"2025-07-30","close":181.8846},{"date":"2025-07-31","close":179.2839},{"date":"2025-08-01","close":182.058},{"date":"2025-08-04","close":183.4065},{"date":"2025-08-05","close":181.9905},{"date":"2025-08-06","close":181.6534},{"date":"2025-08-07","close":180.6035},{"date":"2025-08-08","close":177.4923},{"date":"2025-08-11","close":168.9678},{"date":"2025-08-12","close":169.9792},{"date":"2025-08-13","close":173.4371},{"date":"2025-08-14","close":173.6298},{"date":"2025-08-15","close":172.7629},{"date":"2025-08-18","close":173.1609},{"date":"2025-08-19","close":175.4613},{"date":"2025-08-20","close":176.2572},{"date":"2025-08-21","close":174.0927},{"date":"2025-08-22","close":176.1019},{"date":"2025-08-25","close":175.3739},{"date":"2025-08-26","close":178.014},{"date":"2025-08-27","close":176.3251},{"date":"2025-08-28","close":174.7042},{"date":"2025-08-29","close":178.3537},{"date":"2025-09-02","close":180.3241},{"date":"2025-09-03","close":179.2661},{"date":"2025-09-04","close":179.8582},{"date":"2025-09-05","close":180.0329},{"date":"2025-09-08","close":182.0227},{"date":"2025-09-09","close":182.178},{"date":"2025-09-10","close":180.1494},{"date":"2025-09-11","close":180.1009},{"date":"2025-09-12","close":179.5767},{"date":"2025-09-15","close":180.1106},{"date":"2025-09-16","close":187.7689},{"date":"2025-09-17","close":185.4782},{"date":"2025-09-18","close":183.5272},{"date":"2025-09-19","close":184.5949},{"date":"2025-09-22","close":186.6915},{"date":"2025-09-23","close":185.1385},{"date":"2025-09-24","close":185.2841},{"date":"2025-09-25","close":179.8194},{"date":"2025-09-26","close":182.5857},{"date":"2025-09-29","close":178.7032},{"date":"2025-09-30","close":181.5568},{"date":"2025-10-01","close":183.2846},{"date":"2025-10-02","close":183.469},{"date":"2025-10-03","close":189.3995},{"date":"2025-10-06","close":189.4481},{"date":"2025-10-07","close":188.6813},{"date":"2025-10-08","close":189.8169},{"date":"2025-10-09","close":186.9244},{"date":"2025-10-10","close":186.4876},{"date":"2025-10-13","close":183.6437},{"date":"2025-10-14","close":183.8669},{"date":"2025-10-15","close":185.9732},{"date":"2025-10-16","close":181.3142},{"date":"2025-10-17","close":182.2266},{"date":"2025-10-20","close":180.7415},{"date":"2025-10-21","close":180.6638},{"date":"2025-10-22","close":178.7905},{"date":"2025-10-23","close":176.2475},{"date":"2025-10-24","close":174.1121},{"date":"2025-10-27","close":176.1213},{"date":"2025-10-28","close":174.9565},{"date":"2025-10-29","close":170.1325},{"date":"2025-10-30","close":166.1335},{"date":"2025-10-31","close":164.6484},{"date":"2025-11-03","close":157.5434},{"date":"2025-11-04","close":161.0765},{"date":"2025-11-05","close":164.8911},{"date":"2025-11-06","close":162.7168},{"date":"2025-11-07","close":165.5996},{"date":"2025-11-10","close":163.9496},{"date":"2025-11-11","close":167.6477},{"date":"2025-11-12","close":173.025},{"date":"2025-11-13","close":172.9085},{"date":"2025-11-14","close":173.9374},{"date":"2025-11-17","close":175.073},{"date":"2025-11-18","close":178.9168},{"date":"2025-11-19","close":178.4767},{"date":"2025-11-20","close":178.6527},{"date":"2025-11-21","close":181.9194},{"date":"2025-11-24","close":181.7238},{"date":"2025-11-25","close":182.653},{"date":"2025-11-26","close":184.0712},{"date":"2025-11-28","close":183.9538},{"date":"2025-12-01","close":181.0196},{"date":"2025-12-02","close":178.7603},{"date":"2025-12-03","close":176.6672},{"date":"2025-12-04","close":178.4571},{"date":"2025-12-05","close":178.3006},{"date":"2025-12-08","close":176.814},{"date":"2025-12-09","close":174.8578},{"date":"2025-12-10","close":176.1097},{"date":"2025-12-11","close":177.5964},{"date":"2025-12-12","close":177.8409},{"date":"2025-12-15","close":183.9831},{"date":"2025-12-16","close":184.0223},{"date":"2025-12-17","close":184.7949},{"date":"2025-12-18","close":184.032},{"date":"2025-12-19","close":185.1079},{"date":"2025-12-22","close":182.2911},{"date":"2025-12-23","close":178.6136},{"date":"2025-12-24","close":180.7458},{"date":"2025-12-26","close":180.1589},{"date":"2025-12-29","close":176.8042},{"date":"2025-12-30","close":178.193},{"date":"2025-12-31","close":177.9876},{"date":"2026-01-02","close":178.4082},{"date":"2026-01-05","close":176.0413},{"date":"2026-01-06","close":175.3469},{"date":"2026-01-07","close":176.1195},{"date":"2026-01-08","close":180.6969},{"date":"2026-01-09","close":184.9221},{"date":"2026-01-12","close":188.893},{"date":"2026-01-13","close":191.0056},{"date":"2026-01-14","close":194.7516},{"date":"2026-01-15","close":196.6588},{"date":"2026-01-16","close":193.4214},{"date":"2026-01-20","close":194.5071},{"date":"2026-01-21","close":191.7685},{"date":"2026-01-22","close":186.4674},{"date":"2026-01-23","close":187.0054},{"date":"2026-01-26","close":185.8023},{"date":"2026-01-27","close":187.4259},{"date":"2026-01-28","close":187.7878},{"date":"2026-01-29","close":186.3598},{"date":"2026-01-30","close":190.4775},{"date":"2026-02-02","close":193.666},{"date":"2026-02-03","close":197.05},{"date":"2026-02-04","close":201.2753},{"date":"2026-02-05","close":219.4574},{"date":"2026-02-06","close":226.4506},{"date":"2026-02-09","close":225.4823},{"date":"2026-02-10","close":223.9761},{"date":"2026-02-11","close":225.7855},{"date":"2026-02-12","close":221.2962},{"date":"2026-02-13","close":217.6969},{"date":"2026-02-17","close":216.0068},{"date":"2026-02-18","close":218.606},{"date":"2026-02-19","close":216.5089},{"date":"2026-02-20","close":218.3402},{"date":"2026-02-23","close":222.5737},{"date":"2026-02-24","close":226.6496},{"date":"2026-02-25","close":226.0885},{"date":"2026-02-26","close":227.9197},{"date":"2026-02-27","close":232.6258},{"date":"2026-03-02","close":232.0449},{"date":"2026-03-03","close":230.5386},{"date":"2026-03-04","close":228.4612},{"date":"2026-03-05","close":223.0758},{"date":"2026-03-06","close":221.5104},{"date":"2026-03-09","close":219.3346},{"date":"2026-03-10","close":215.613},{"date":"2026-03-11","close":214.4808},{"date":"2026-03-12","close":212.1671},{"date":"2026-03-13","close":213.7326},{"date":"2026-03-16","close":216.7058},{"date":"2026-03-17","close":214.343},{"date":"2026-03-18","close":209.4301},{"date":"2026-03-19","close":207.3232},{"date":"2026-03-20","close":206.89},{"date":"2026-03-23","close":211.8422},{"date":"2026-03-24","close":211.8718},{"date":"2026-03-25","close":213.6439},{"date":"2026-03-26","close":207.1756},{"date":"2026-03-27","close":210.4245},{"date":"2026-03-30","close":210.2473},{"date":"2026-03-31","close":204.6748},{"date":"2026-04-01","close":199.7522},{"date":"2026-04-02","close":203.0011},{"date":"2026-04-06","close":204.7536},{"date":"2026-04-07","close":203.7789},{"date":"2026-04-08","close":205.7578},{"date":"2026-04-09","close":207.5792},{"date":"2026-04-10","close":199.1811},{"date":"2026-04-13","close":194.5538},{"date":"2026-04-14","close":194.6227},{"date":"2026-04-15","close":188.9223},{"date":"2026-04-16","close":188.4005},{"date":"2026-04-17","close":189.6508},{"date":"2026-04-20","close":188.4891},{"date":"2026-04-21","close":185.7915},{"date":"2026-04-22","close":185.7324},{"date":"2026-04-23","close":189.129},{"date":"2026-04-24","close":188.5186},{"date":"2026-04-27","close":183.6058},{"date":"2026-04-28","close":185.0137},{"date":"2026-04-29","close":186.2345},{"date":"2026-04-30","close":182.8674},{"date":"2026-05-01","close":179.52},{"date":"2026-05-04","close":179.1951},{"date":"2026-05-05","close":182.0502},{"date":"2026-05-06","close":183.527},{"date":"2026-05-07","close":184.167},{"date":"2026-05-08","close":183.0643},{"date":"2026-05-11","close":186.3034},{"date":"2026-05-12","close":188.942},{"date":"2026-05-13","close":192.6438},{"date":"2026-05-14","close":187.3766},{"date":"2026-05-15","close":185.5178},{"date":"2026-05-18","close":190.2306},{"date":"2026-05-19","close":191.2923},{"date":"2026-05-20","close":189.3476},{"date":"2026-05-21","close":188.9011},{"date":"2026-05-22","close":193.2568},{"date":"2026-05-26","close":189.6254},{"date":"2026-05-27","close":196.273},{"date":"2026-05-28","close":195.4991},{"date":"2026-05-29","close":192.5126},{"date":"2026-06-01","close":184.9423},{"date":"2026-06-02","close":182.6504},{"date":"2026-06-03","close":181.7673},{"date":"2026-06-04","close":181.2812},{"date":"2026-06-05","close":183.1365},{"date":"2026-06-08","close":174.5244},{"date":"2026-06-09","close":174.4649},{"date":"2026-06-10","close":175.2289},{"date":"2026-06-11","close":179.4258},{"date":"2026-06-12","close":180.2394},{"date":"2026-06-15","close":179.6937},{"date":"2026-06-16","close":181.0926},{"date":"2026-06-17","close":173.939},{"date":"2026-06-18","close":171.28},{"date":"2026-06-22","close":169.5536},{"date":"2026-06-23","close":177.8681},{"date":"2026-06-24","close":181.6086},{"date":"2026-06-25","close":175.2983},{"date":"2026-06-26","close":177.7093},{"date":"2026-06-29","close":180.16},{"date":"2026-06-30","close":174.0779},{"date":"2026-07-01","close":177.2728},{"date":"2026-07-02","close":180.7156},{"date":"2026-07-06","close":176.1218},{"date":"2026-07-07","close":174.574},{"date":"2026-07-08","close":173.0461},{"date":"2026-07-09","close":170.3077},{"date":"2026-07-10","close":172.3019},{"date":"2026-07-13","close":173.8696},{"date":"2026-07-14","close":170.1191},{"date":"2026-07-15","close":168.9384},{"date":"2026-07-16","close":173.3536},{"date":"2026-07-17","close":170.0795},{"date":"2026-07-20","close":170.3573},{"date":"2026-07-21","close":169.2956},{"date":"2026-07-22","close":170.9823},{"date":"2026-07-23","close":170.7938},{"date":"2026-07-24","close":172.9369},{"date":"2026-07-27","close":178.7809},{"date":"2026-07-28","close":181.9558},{"date":"2026-07-29","close":182.4718},{"date":"2026-07-30","close":175.844},{"date":"2026-07-31","close":173.6811},{"date":"2026-08-03","close":176.2806},{"date":"2026-08-04","close":177.6399},{"date":"2026-08-05","close":178.1756},{"date":"2026-08-06","close":181.5887},{"date":"2026-08-07","close":180.924},{"date":"2026-08-10","close":181.3209},{"date":"2026-08-11","close":180.5569},{"date":"2026-08-12","close":182.7893},{"date":"2026-08-13","close":184.6645},{"date":"2026-08-14","close":184.22},{"date":"2026-08-17","close":181.06},{"date":"2026-08-18","close":183.45},{"date":"2026-08-19","close":188.79},{"date":"2026-08-20","close":188.31},{"date":"2026-08-21","close":186.46},{"date":"2026-08-24","close":189.94},{"date":"2026-08-25","close":187.18},{"date":"2026-08-26","close":185.35},{"date":"2026-08-27","close":181.32},{"date":"2026-08-28","close":179.05},{"date":"2026-08-31","close":176.21},{"date":"2026-09-01","close":176.0},{"date":"2026-09-02","close":177.43},{"date":"2026-09-03","close":175.06},{"date":"2026-09-04","close":173.15},{"date":"2026-09-08","close":173.27},{"date":"2026-09-09","close":172.19},{"date":"2026-09-10","close":174.34},{"date":"2026-09-11","close":173.32},{"date":"2026-09-14","close":173.68},{"date":"2026-09-15","close":170.42},{"date":"2026-09-16","close":170.79},{"date":"2026-09-17","close":168.33},{"date":"2026-09-18","close":169.79},{"date":"2026-09-21","close":167.9},{"date":"2026-09-22","close":168.46},{"date":"2026-09-23","close":168.45},{"date":"2026-09-24","close":166.88},{"date":"2026-09-25","close":166.37},{"date":"2026-09-28","close":164.41},{"date":"2026-09-29","close":161.41},{"date":"2026-09-30","close":157.61},{"date":"2026-10-01","close":159.3},{"date":"2026-10-02","close":160.19},{"date":"2026-10-05","close":161.01},{"date":"2026-10-06","close":160.8},{"date":"2026-10-07","close":160.34},{"date":"2026-10-08","close":162.54},{"date":"2026-10-09","close":162.74},{"date":"2026-10-12","close":163.84},{"date":"2026-10-13","close":163.05},{"date":"2026-10-14","close":164.25},{"date":"2026-10-15","close":168.68},{"date":"2026-10-16","close":170.83},{"date":"2026-10-19","close":167.0},{"date":"2026-10-20","close":169.58},{"date":"2026-10-21","close":167.81},{"date":"2026-10-22","close":175.675}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":175.64,"low_30d":156.16,"support":158.35,"high_30d":178.025,"change_1d":4.7,"change_7d":2.8,"change_30d":1.4,"resistance":175.84,"position_in_range":89.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.83,"per":19.05,"quarter":"2024-Q2"},{"pbr":9.85,"per":20.48,"quarter":"2024-Q3"},{"pbr":7.82,"per":16.43,"quarter":"2024-Q4"},{"pbr":8.02,"per":20.56,"quarter":"2025-Q1"},{"pbr":8.14,"per":19.34,"quarter":"2025-Q2"},{"pbr":9.07,"per":24.9,"quarter":"2025-Q3"},{"pbr":8.76,"per":28.21,"quarter":"2025-Q4"},{"pbr":9.86,"per":31.15,"quarter":"2026-Q1"},{"pbr":8.7,"per":23.98,"quarter":"2026-Q2"},{"pbr":5.61,"per":24.19,"quarter":"현재"}],"timeline":[{"close":172.8641,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":181.6049,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":161.6608,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":164.6673,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":161.1248,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":181.5568,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":177.9876,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":204.6748,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":174.0779,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.89,"pbr_5y_low":7.82,"per_5y_avg":22.68,"per_5y_low":16.43,"current_pbr":5.61,"current_per":24.19,"pbr_5y_high":9.86,"per_5y_high":31.15,"pbr_5y_median":8.76,"per_5y_median":20.56,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 76 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"CONFECTIONERS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -10.2%"},"momentum":{"grade":"C","reason":"RSI 76"},"valuation":{"grade":"C","reason":"PER 24.2x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 10.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":3.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":10.03,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":21.02,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.23,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.01,"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":45.32,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":17.58,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.24,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":9.83,"per":19.05,"close":172.8641,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":9.85,"per":20.48,"close":181.6049,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.82,"per":16.43,"close":161.6608,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.02,"per":20.56,"close":164.6673,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.14,"per":19.34,"close":161.1248,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.07,"per":24.9,"close":181.5568,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.76,"per":28.21,"close":177.9876,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":9.86,"per":31.15,"close":204.6748,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.7,"per":23.98,"close":174.0779,"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":"24.2배"},{"label":"PBR","value":"5.6배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"10.0%"}],"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":1.9,"pbr":8.64,"per":35.56,"roa":0.03275340276412054,"roe":0.10030595986139755,"revenue":2787306000.0,"market_cap":40067949000.0,"net_income":457665000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.453236207291198,"total_assets":13973052000.0,"total_equity":4562690000.0,"profit_margin":0.16419618082836976,"dividend_yield":3.17,"fiscal_quarter":"Q2","operating_income":642641000.0,"operating_margin":0.23055990264434548},{"eps":2.35,"pbr":8.64,"per":45.44,"roa":0.031435285706328156,"roe":0.09191359756375786,"revenue":3104167000.0,"market_cap":40067949000.0,"net_income":435105000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3938998771651139,"total_assets":13841293000.0,"total_equity":4733848000.0,"profit_margin":0.1401680386396737,"dividend_yield":2.77,"fiscal_quarter":"Q1","operating_income":640693000.0,"operating_margin":0.2063977228029291},{"eps":1.71,"pbr":null,"per":null,"roa":0.023288704115775972,"roe":0.06901752304954979,"revenue":3091021000.0,"market_cap":null,"net_income":320017000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.37036856106768606,"total_assets":13741297000.0,"total_equity":4636750000.0,"profit_margin":0.10353116332758658,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":444913000.0,"operating_margin":0.14393722980206217},{"eps":1.3,"pbr":null,"per":null,"roa":0.020348430044097594,"roe":0.06053746719755256,"revenue":3181418000.0,"market_cap":null,"net_income":276320000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.31576768598153404,"total_assets":13579426000.0,"total_equity":4564446000.0,"profit_margin":0.08685435236740346,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":410010000.0,"operating_margin":0.1288764946951328},{"eps":1.21,"pbr":null,"per":null,"roa":0.004596233974024268,"roe":0.013892426778965574,"revenue":2614718000.0,"market_cap":null,"net_income":62719000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.30453494411251997,"total_assets":13645737000.0,"total_equity":4514618000.0,"profit_margin":0.02398690795718697,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":192811000.0,"operating_margin":0.07374064813107953},{"eps":2.09,"pbr":null,"per":null,"roa":0.016051459632336285,"roe":0.04785655860877168,"revenue":2805419000.0,"market_cap":null,"net_income":224203000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3365867986208121,"total_assets":13967764000.0,"total_equity":4684896000.0,"profit_margin":0.07991783045598536,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":369221000.0,"operating_margin":0.13160993063781204},{"eps":2.69,"pbr":null,"per":null,"roa":0.06152773247507639,"roe":0.16896064907414202,"revenue":2887540000.0,"market_cap":null,"net_income":796591000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5396784113813142,"total_assets":12946861000.0,"total_equity":4714654000.0,"profit_margin":0.2758718493942941,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":939147000.0,"operating_margin":0.3252412087797918},{"eps":2.34,"pbr":null,"per":null,"roa":0.035360629279929896,"roe":0.10613657318282252,"revenue":2987494000.0,"market_cap":null,"net_income":446301000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.41262643540037236,"total_assets":12621410000.0,"total_equity":4204969000.0,"profit_margin":0.14938975609658128,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":613164000.0,"operating_margin":0.20524359212102183},{"eps":0.8893172955407915,"pbr":null,"per":null,"roa":0.014569809097758204,"roe":0.04511223068302033,"revenue":2074480000.0,"market_cap":null,"net_income":180894000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4019055377733215,"total_assets":12415674000.0,"total_equity":4009866000.0,"profit_margin":0.08719968377617524,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":287821000.0,"operating_margin":0.13874368516447494},{"eps":3.920465826842741,"pbr":null,"per":null,"roa":0.06436390908164924,"roe":0.19410839602978078,"revenue":3252749000.0,"market_cap":null,"net_income":797453000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5152813819941225,"total_assets":12389754000.0,"total_equity":4108287000.0,"profit_margin":0.24516278384836948,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1058100000.0,"operating_margin":0.32529408202108434},{"eps":1.715972268124697,"pbr":null,"per":null,"roa":0.029324013283775832,"roe":0.08515117760398294,"revenue":2657111000.0,"market_cap":null,"net_income":349042000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.42269291723228725,"total_assets":11902941000.0,"total_equity":4099086000.0,"profit_margin":0.13136146739823817,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":464329000.0,"operating_margin":0.17474956823407076},{"eps":2.5494460577446296,"pbr":null,"per":null,"roa":0.0434476620543579,"roe":0.1307016261555988,"revenue":3029987000.0,"market_cap":null,"net_income":518577000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.44893030894191954,"total_assets":11935671000.0,"total_equity":3967640000.0,"profit_margin":0.17114825905193654,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":735949000.0,"operating_margin":0.24288850084175279}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9.0752,"per":19.05,"date":"2024-06","close":172.86,"source":"reported"},{"eps":9.0752,"per":20.46,"date":"2024-07","close":185.7,"source":"reported"},{"eps":9.0752,"per":20.14,"date":"2024-08","close":182.82,"source":"reported"},{"eps":8.8658,"per":20.48,"date":"2024-09","close":181.6,"source":"reported"},{"eps":8.8658,"per":18.97,"date":"2024-10","close":168.16,"source":"reported"},{"eps":8.8658,"per":18.96,"date":"2024-11","close":168.13,"source":"reported"},{"eps":9.8398,"per":16.43,"date":"2024-12","close":161.66,"source":"reported"},{"eps":9.8398,"per":14.48,"date":"2025-01","close":142.47,"source":"reported"},{"eps":9.8398,"per":16.9,"date":"2025-02","close":166.28,"source":"reported"},{"eps":8.0093,"per":20.56,"date":"2025-03","close":164.67,"source":"reported"},{"eps":8.0093,"per":20.1,"date":"2025-04","close":160.97,"source":"reported"},{"eps":8.0093,"per":19.48,"date":"2025-05","close":156.02,"source":"reported"},{"eps":8.33,"per":19.34,"date":"2025-06","close":161.12,"source":"reported"},{"eps":8.33,"per":21.52,"date":"2025-07","close":179.28,"source":"reported"},{"eps":8.33,"per":21.41,"date":"2025-08","close":178.35,"source":"reported"},{"eps":7.29,"per":24.9,"date":"2025-09","close":181.56,"source":"reported"},{"eps":7.29,"per":22.59,"date":"2025-10","close":164.65,"source":"reported"},{"eps":7.29,"per":25.23,"date":"2025-11","close":183.95,"source":"reported"},{"eps":6.31,"per":28.21,"date":"2025-12","close":177.99,"source":"reported"},{"eps":6.31,"per":30.19,"date":"2026-01","close":190.48,"source":"reported"},{"eps":6.31,"per":36.87,"date":"2026-02","close":232.63,"source":"reported"},{"eps":6.57,"per":31.15,"date":"2026-03","close":204.67,"source":"reported"},{"eps":6.57,"per":27.83,"date":"2026-04","close":182.87,"source":"reported"},{"eps":6.57,"per":29.3,"date":"2026-05","close":192.51,"source":"reported"},{"eps":7.26,"per":23.98,"date":"2026-06","close":174.08,"source":"reported"},{"eps":7.26,"per":23.92,"date":"2026-07","close":173.68,"source":"reported"},{"eps":7.26,"per":24.27,"date":"2026-08","close":176.21,"source":"reported"},{"eps":7.26,"per":21.71,"date":"2026-09","close":157.61,"source":"reported"},{"eps":7.26,"per":24.2,"date":"2026-10","close":175.68,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.85,"std":4.85,"count":29,"current":24.2,"lower_1sd":18.0,"upper_1sd":27.7},"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":"Hershey Co","phase":"above-fold","symbol_resolved":true}