{"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":"2026-10-23T10:01:29.651048+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":14.4,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":25.3,"direction":"higher_better","percentile":78}],"summary":"매출 +14.4%","percentile":74},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":46.0,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-14.7,"direction":"higher_better","percentile":24}],"summary":"RSI 46","percentile":47},"valuation":{"grade":"C","metrics":[],"summary":"PER 32.66x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.25,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.31,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":57.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.22,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 1.3x, 순차입금비율 0.3x","percentile":71}},"signals":[],"summary":"JB Hunt Transport Services Inc(JBHT)은 Industrials 섹터 US 시장 종목입니다, 시가총액 216.56억. 현재가 $230.59, 전일 대비 +0.9%, 30일 -14.7%. PER 32.7배 / ROE 5.0%. 기술적 시그널: 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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.77,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.77%","value_pct":0.77},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":25.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.31,"direction":"lower_better","percentile":null}],"summary":"배당성향 25%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.77},"catalysts":["전분기 대비 매출 14% 성장"],"portfolio":null,"technical":{"macd":-5.034460500277703,"grade":"B","trend":"상승","atr_14":5.960750000000003,"rsi_14":46.03558093564685,"sma_20":228.234,"sma_60":251.85416666666666,"comment":"상승 추세, RSI 46","analysis":"RSI(14) 46.0로 중립 구간입니다. MACD(-5.03)가 시그널선(-6.53)을 상회합니다(골든크로스). SMA20 228, SMA60 252 — 혼조세입니다. 볼린저밴드 222~235 (현재 위치 68%).","bb_lower":221.78551366598333,"bb_upper":234.6824863340167,"macd_signal":-6.53372635539155},"change_pct":0.87,"chart_data":[{"date":"2024-10-23","open":171.58,"high":172.96,"low":170.49,"close":172.37,"volume":942215,"rsi_14":63.09,"sma_20":171.33,"sma_60":170.22,"sma_120":166.25},{"date":"2024-10-24","open":172.48,"high":172.91,"low":169.7,"close":172.73,"volume":598562,"rsi_14":67.95,"sma_20":171.55,"sma_60":170.26,"sma_120":166.34},{"date":"2024-10-25","open":173.64,"high":174.86,"low":170.95,"close":171.76,"volume":771024,"rsi_14":66.51,"sma_20":171.67,"sma_60":170.36,"sma_120":166.41},{"date":"2024-10-28","open":172.97,"high":175.99,"low":171.23,"close":175.74,"volume":700932,"rsi_14":69.36,"sma_20":172.0,"sma_60":170.62,"sma_120":166.5},{"date":"2024-10-29","open":175.48,"high":177.58,"low":174.07,"close":176.28,"volume":791919,"rsi_14":69.13,"sma_20":172.49,"sma_60":170.93,"sma_120":166.6},{"date":"2024-10-30","open":175.78,"high":182.41,"low":175.53,"close":178.69,"volume":1274458,"rsi_14":71.49,"sma_20":173.18,"sma_60":171.22,"sma_120":166.7},{"date":"2024-10-31","open":177.85,"high":180.35,"low":177.32,"close":177.45,"volume":1184926,"rsi_14":64.73,"sma_20":173.87,"sma_60":171.52,"sma_120":166.78},{"date":"2024-11-01","open":178.1,"high":179.82,"low":177.46,"close":177.78,"volume":771538,"rsi_14":59.42,"sma_20":174.69,"sma_60":171.81,"sma_120":166.88},{"date":"2024-11-04","open":177.28,"high":180.2,"low":176.04,"close":178.8,"volume":742745,"rsi_14":62.47,"sma_20":175.58,"sma_60":172.12,"sma_120":166.99},{"date":"2024-11-05","open":178.58,"high":182.4,"low":177.95,"close":182.3,"volume":622503,"rsi_14":59.84,"sma_20":176.6,"sma_60":172.5,"sma_120":167.14},{"date":"2024-11-06","open":188.06,"high":193.26,"low":187.06,"close":189.44,"volume":1925298,"rsi_14":84.44,"sma_20":177.93,"sma_60":172.98,"sma_120":167.33},{"date":"2024-11-07","open":189.45,"high":189.77,"low":185.05,"close":185.2,"volume":702642,"rsi_14":70.07,"sma_20":179.06,"sma_60":173.4,"sma_120":167.53},{"date":"2024-11-08","open":185.62,"high":190.06,"low":183.74,"close":189.19,"volume":1030048,"rsi_14":72.8,"sma_20":180.13,"sma_60":173.81,"sma_120":167.77},{"date":"2024-11-11","open":189.65,"high":197.33,"low":189.65,"close":194.17,"volume":1212182,"rsi_14":80.81,"sma_20":181.22,"sma_60":174.26,"sma_120":168.08},{"date":"2024-11-12","open":192.98,"high":195.2,"low":189.5,"close":189.59,"volume":1349551,"rsi_14":71.64,"sma_20":182.11,"sma_60":174.54,"sma_120":168.37},{"date":"2024-11-13","open":185.59,"high":188.52,"low":182.17,"close":186.31,"volume":1740838,"rsi_14":65.76,"sma_20":182.57,"sma_60":174.83,"sma_120":168.63},{"date":"2024-11-14","open":186.74,"high":187.67,"low":181.39,"close":181.69,"volume":1114539,"rsi_14":60.48,"sma_20":183.12,"sma_60":174.98,"sma_120":168.85},{"date":"2024-11-15","open":181.86,"high":182.38,"low":178.77,"close":179.56,"volume":751079,"rsi_14":53.92,"sma_20":183.39,"sma_60":175.13,"sma_120":169.05},{"date":"2024-11-18","open":180.07,"high":182.5,"low":179.81,"close":181.18,"volume":756944,"rsi_14":55.03,"sma_20":183.71,"sma_60":175.24,"sma_120":169.3},{"date":"2024-11-19","open":180.22,"high":181.08,"low":177.33,"close":177.42,"volume":884160,"rsi_14":48.18,"sma_20":183.94,"sma_60":175.31,"sma_120":169.49},{"date":"2024-11-20","open":177.25,"high":179.02,"low":175.63,"close":178.8,"volume":679592,"rsi_14":51.02,"sma_20":184.25,"sma_60":175.47,"sma_120":169.67},{"date":"2024-11-21","open":179.95,"high":182.76,"low":177.13,"close":178.79,"volume":793127,"rsi_14":50.65,"sma_20":184.54,"sma_60":175.6,"sma_120":169.84},{"date":"2024-11-22","open":179.49,"high":181.28,"low":178.51,"close":179.61,"volume":687026,"rsi_14":50.44,"sma_20":184.91,"sma_60":175.76,"sma_120":170.04},{"date":"2024-11-25","open":182.42,"high":188.18,"low":181.88,"close":185.47,"volume":1285092,"rsi_14":52.86,"sma_20":185.39,"sma_60":176.02,"sma_120":170.28},{"date":"2024-11-26","open":184.95,"high":188.17,"low":182.79,"close":187.94,"volume":932225,"rsi_14":47.77,"sma_20":185.96,"sma_60":176.31,"sma_120":170.55},{"date":"2024-11-27","open":188.31,"high":189.52,"low":186.11,"close":187.4,"volume":501269,"rsi_14":52.24,"sma_20":186.38,"sma_60":176.6,"sma_120":170.8},{"date":"2024-11-29","open":188.54,"high":189.48,"low":185.97,"close":186.22,"volume":457521,"rsi_14":46.01,"sma_20":186.81,"sma_60":176.93,"sma_120":171.03},{"date":"2024-12-02","open":186.63,"high":186.76,"low":184.38,"close":186.34,"volume":470372,"rsi_14":37.91,"sma_20":187.22,"sma_60":177.29,"sma_120":171.26},{"date":"2024-12-03","open":185.11,"high":185.12,"low":181.56,"close":182.18,"volume":475340,"rsi_14":38.4,"sma_20":187.37,"sma_60":177.51,"sma_120":171.47},{"date":"2024-12-04","open":181.29,"high":183.35,"low":180.42,"close":182.3,"volume":519117,"rsi_14":43.04,"sma_20":187.35,"sma_60":177.76,"sma_120":171.68},{"date":"2024-12-05","open":182.62,"high":182.67,"low":177.62,"close":179.07,"volume":627149,"rsi_14":45.22,"sma_20":186.8,"sma_60":177.97,"sma_120":171.89},{"date":"2024-12-06","open":180.11,"high":180.41,"low":176.39,"close":178.22,"volume":750875,"rsi_14":47.44,"sma_20":186.43,"sma_60":178.17,"sma_120":172.08},{"date":"2024-12-09","open":178.54,"high":182.45,"low":178.31,"close":179.59,"volume":663931,"rsi_14":46.92,"sma_20":185.94,"sma_60":178.4,"sma_120":172.3},{"date":"2024-12-10","open":179.68,"high":181.45,"low":177.25,"close":179.49,"volume":745303,"rsi_14":54.65,"sma_20":185.19,"sma_60":178.64,"sma_120":172.53},{"date":"2024-12-11","open":180.4,"high":181.29,"low":178.79,"close":179.23,"volume":665868,"rsi_14":51.0,"sma_20":184.67,"sma_60":178.88,"sma_120":172.74},{"date":"2024-12-12","open":179.5,"high":181.0,"low":177.85,"close":178.38,"volume":656209,"rsi_14":49.06,"sma_20":184.26,"sma_60":179.08,"sma_120":172.94},{"date":"2024-12-13","open":177.94,"high":178.81,"low":176.51,"close":177.04,"volume":537959,"rsi_14":44.28,"sma_20":184.03,"sma_60":179.16,"sma_120":173.13},{"date":"2024-12-16","open":176.97,"high":177.52,"low":174.83,"close":175.37,"volume":644967,"rsi_14":22.36,"sma_20":183.81,"sma_60":179.31,"sma_120":173.31},{"date":"2024-12-17","open":174.38,"high":176.54,"low":174.35,"close":174.6,"volume":692881,"rsi_14":9.74,"sma_20":183.48,"sma_60":179.43,"sma_120":173.47},{"date":"2024-12-18","open":174.49,"high":176.35,"low":167.34,"close":167.68,"volume":969033,"rsi_14":7.04,"sma_20":182.99,"sma_60":179.36,"sma_120":173.56},{"date":"2024-12-19","open":167.62,"high":170.2,"low":165.14,"close":165.53,"volume":1144717,"rsi_14":6.75,"sma_20":182.31,"sma_60":179.3,"sma_120":173.64},{"date":"2024-12-20","open":165.93,"high":168.75,"low":162.97,"close":167.63,"volume":2140278,"rsi_14":13.85,"sma_20":181.74,"sma_60":179.28,"sma_120":173.73},{"date":"2024-12-23","open":167.04,"high":168.27,"low":165.96,"close":167.93,"volume":513471,"rsi_14":17.66,"sma_20":181.15,"sma_60":179.25,"sma_120":173.83},{"date":"2024-12-24","open":167.48,"high":169.05,"low":167.08,"close":168.94,"volume":180872,"rsi_14":20.88,"sma_20":180.31,"sma_60":179.23,"sma_120":173.94},{"date":"2024-12-26","open":168.1,"high":169.83,"low":167.67,"close":169.38,"volume":268356,"rsi_14":25.93,"sma_20":179.37,"sma_60":179.27,"sma_120":174.05},{"date":"2024-12-27","open":168.74,"high":170.45,"low":167.46,"close":169.38,"volume":298548,"rsi_14":27.07,"sma_20":178.45,"sma_60":179.34,"sma_120":174.19},{"date":"2024-12-30","open":168.12,"high":168.31,"low":166.16,"close":167.72,"volume":388192,"rsi_14":19.68,"sma_20":177.52,"sma_60":179.4,"sma_120":174.28},{"date":"2024-12-31","open":168.68,"high":169.52,"low":167.68,"close":168.05,"volume":340747,"rsi_14":21.09,"sma_20":176.59,"sma_60":179.5,"sma_120":174.34},{"date":"2025-01-02","open":169.52,"high":170.38,"low":166.76,"close":168.58,"volume":538118,"rsi_14":23.47,"sma_20":175.9,"sma_60":179.62,"sma_120":174.38},{"date":"2025-01-03","open":170.86,"high":174.06,"low":168.88,"close":173.13,"volume":609970,"rsi_14":38.96,"sma_20":175.43,"sma_60":179.79,"sma_120":174.43},{"date":"2025-01-06","open":173.74,"high":176.41,"low":173.5,"close":173.7,"volume":619937,"rsi_14":42.74,"sma_20":175.16,"sma_60":179.96,"sma_120":174.44},{"date":"2025-01-07","open":173.95,"high":175.15,"low":172.41,"close":173.78,"volume":595725,"rsi_14":46.3,"sma_20":174.93,"sma_60":180.14,"sma_120":174.54},{"date":"2025-01-08","open":172.69,"high":175.45,"low":171.42,"close":175.11,"volume":618323,"rsi_14":51.17,"sma_20":174.7,"sma_60":180.26,"sma_120":174.68},{"date":"2025-01-10","open":172.26,"high":173.36,"low":170.84,"close":171.62,"volume":671219,"rsi_14":60.63,"sma_20":174.31,"sma_60":180.24,"sma_120":174.77},{"date":"2025-01-13","open":171.07,"high":177.42,"low":170.66,"close":176.49,"volume":750007,"rsi_14":75.8,"sma_20":174.17,"sma_60":180.32,"sma_120":174.89},{"date":"2025-01-14","open":177.81,"high":180.53,"low":176.86,"close":178.84,"volume":1054296,"rsi_14":76.09,"sma_20":174.19,"sma_60":180.34,"sma_120":175.03},{"date":"2025-01-15","open":181.42,"high":184.62,"low":181.42,"close":183.7,"volume":1025587,"rsi_14":80.26,"sma_20":174.53,"sma_60":180.56,"sma_120":175.22},{"date":"2025-01-16","open":183.01,"high":184.64,"low":181.51,"close":183.35,"volume":1734439,"rsi_14":78.39,"sma_20":174.93,"sma_60":180.71,"sma_120":175.35},{"date":"2025-01-17","open":172.32,"high":175.67,"low":168.79,"close":169.81,"volume":3299660,"rsi_14":50.56,"sma_20":174.69,"sma_60":180.63,"sma_120":175.35},{"date":"2025-01-21","open":169.81,"high":173.28,"low":169.69,"close":171.76,"volume":1529832,"rsi_14":52.95,"sma_20":174.9,"sma_60":180.61,"sma_120":175.39},{"date":"2025-01-22","open":170.82,"high":173.51,"low":170.37,"close":172.23,"volume":850862,"rsi_14":55.74,"sma_20":175.24,"sma_60":180.6,"sma_120":175.41},{"date":"2025-01-23","open":173.19,"high":174.29,"low":166.84,"close":167.67,"volume":1656107,"rsi_14":49.57,"sma_20":175.24,"sma_60":180.51,"sma_120":175.38},{"date":"2025-01-24","open":167.14,"high":168.44,"low":166.45,"close":167.36,"volume":1112218,"rsi_14":48.59,"sma_20":175.21,"sma_60":180.43,"sma_120":175.39},{"date":"2025-01-27","open":168.04,"high":171.61,"low":167.73,"close":171.42,"volume":994055,"rsi_14":48.0,"sma_20":175.34,"sma_60":180.35,"sma_120":175.48},{"date":"2025-01-28","open":170.9,"high":173.66,"low":169.71,"close":170.02,"volume":754969,"rsi_14":45.78,"sma_20":175.37,"sma_60":180.23,"sma_120":175.58},{"date":"2025-01-29","open":169.59,"high":171.61,"low":168.47,"close":169.3,"volume":619515,"rsi_14":44.94,"sma_20":175.37,"sma_60":180.07,"sma_120":175.65},{"date":"2025-01-30","open":169.16,"high":171.43,"low":168.35,"close":170.71,"volume":695374,"rsi_14":45.03,"sma_20":175.52,"sma_60":179.95,"sma_120":175.73},{"date":"2025-01-31","open":170.25,"high":172.38,"low":168.24,"close":168.6,"volume":1401301,"rsi_14":46.48,"sma_20":175.54,"sma_60":179.78,"sma_120":175.79},{"date":"2025-02-03","open":166.17,"high":168.29,"low":163.51,"close":164.74,"volume":1036277,"rsi_14":35.99,"sma_20":175.35,"sma_60":179.54,"sma_120":175.83},{"date":"2025-02-04","open":164.47,"high":167.75,"low":164.47,"close":166.38,"volume":663951,"rsi_14":34.89,"sma_20":175.01,"sma_60":179.26,"sma_120":175.88},{"date":"2025-02-05","open":167.02,"high":168.19,"low":165.92,"close":167.87,"volume":1026460,"rsi_14":29.1,"sma_20":174.71,"sma_60":178.89,"sma_120":175.94},{"date":"2025-02-06","open":169.53,"high":171.3,"low":166.27,"close":166.44,"volume":493702,"rsi_14":28.29,"sma_20":174.34,"sma_60":178.57,"sma_120":175.98},{"date":"2025-02-07","open":166.53,"high":166.85,"low":163.72,"close":164.03,"volume":576948,"rsi_14":39.01,"sma_20":173.75,"sma_60":178.13,"sma_120":175.97},{"date":"2025-02-10","open":165.23,"high":166.21,"low":163.26,"close":164.97,"volume":724141,"rsi_14":36.74,"sma_20":173.4,"sma_60":177.63,"sma_120":175.94},{"date":"2025-02-11","open":163.62,"high":165.56,"low":163.23,"close":165.37,"volume":653394,"rsi_14":36.57,"sma_20":172.81,"sma_60":177.21,"sma_120":175.88},{"date":"2025-02-12","open":162.24,"high":164.49,"low":161.96,"close":162.53,"volume":555412,"rsi_14":39.05,"sma_20":171.96,"sma_60":176.8,"sma_120":175.82},{"date":"2025-02-13","open":163.2,"high":164.15,"low":161.37,"close":163.35,"volume":622510,"rsi_14":41.45,"sma_20":170.9,"sma_60":176.49,"sma_120":175.73},{"date":"2025-02-14","open":163.3,"high":168.68,"low":163.3,"close":167.82,"volume":860359,"rsi_14":42.33,"sma_20":170.09,"sma_60":176.28,"sma_120":175.7},{"date":"2025-02-18","open":168.7,"high":172.23,"low":166.94,"close":172.04,"volume":1058957,"rsi_14":52.7,"sma_20":170.18,"sma_60":176.12,"sma_120":175.68},{"date":"2025-02-19","open":169.92,"high":170.23,"low":164.88,"close":167.1,"volume":1131660,"rsi_14":46.04,"sma_20":169.93,"sma_60":175.94,"sma_120":175.62},{"date":"2025-02-20","open":166.85,"high":168.29,"low":164.83,"close":166.39,"volume":705772,"rsi_14":42.73,"sma_20":169.61,"sma_60":175.72,"sma_120":175.6},{"date":"2025-02-21","open":166.92,"high":166.92,"low":159.09,"close":165.58,"volume":1116008,"rsi_14":44.49,"sma_20":169.48,"sma_60":175.49,"sma_120":175.54},{"date":"2025-02-24","open":165.73,"high":165.91,"low":160.37,"close":160.62,"volume":925900,"rsi_14":43.0,"sma_20":169.12,"sma_60":175.16,"sma_120":175.46},{"date":"2025-02-25","open":160.73,"high":161.3,"low":157.23,"close":158.64,"volume":943884,"rsi_14":37.55,"sma_20":168.45,"sma_60":174.7,"sma_120":175.36},{"date":"2025-02-26","open":157.53,"high":159.96,"low":156.66,"close":158.28,"volume":970582,"rsi_14":34.18,"sma_20":167.83,"sma_60":174.19,"sma_120":175.25},{"date":"2025-02-27","open":158.2,"high":159.35,"low":156.45,"close":156.88,"volume":762116,"rsi_14":34.22,"sma_20":167.18,"sma_60":173.67,"sma_120":175.13},{"date":"2025-02-28","open":157.2,"high":160.03,"low":156.91,"close":159.14,"volume":657519,"rsi_14":42.13,"sma_20":166.57,"sma_60":173.2,"sma_120":175.07},{"date":"2025-03-03","open":159.95,"high":160.92,"low":155.51,"close":155.81,"volume":835506,"rsi_14":36.32,"sma_20":165.9,"sma_60":172.68,"sma_120":174.98},{"date":"2025-03-04","open":160.0,"high":160.0,"low":153.69,"close":155.61,"volume":1025891,"rsi_14":35.35,"sma_20":165.41,"sma_60":172.22,"sma_120":174.87},{"date":"2025-03-05","open":154.78,"high":158.17,"low":154.56,"close":158.0,"volume":1084259,"rsi_14":43.1,"sma_20":164.97,"sma_60":171.8,"sma_120":174.78},{"date":"2025-03-06","open":157.36,"high":160.61,"low":156.77,"close":160.19,"volume":743505,"rsi_14":45.38,"sma_20":164.56,"sma_60":171.48,"sma_120":174.72},{"date":"2025-03-07","open":159.34,"high":162.26,"low":157.62,"close":161.37,"volume":980223,"rsi_14":39.58,"sma_20":164.28,"sma_60":171.18,"sma_120":174.68},{"date":"2025-03-10","open":160.95,"high":162.45,"low":156.97,"close":158.17,"volume":845344,"rsi_14":26.81,"sma_20":163.98,"sma_60":170.81,"sma_120":174.61},{"date":"2025-03-11","open":158.61,"high":158.63,"low":151.94,"close":152.22,"volume":898740,"rsi_14":25.93,"sma_20":163.33,"sma_60":170.35,"sma_120":174.5},{"date":"2025-03-12","open":152.59,"high":153.27,"low":149.67,"close":152.48,"volume":795545,"rsi_14":27.18,"sma_20":162.68,"sma_60":169.89,"sma_120":174.38},{"date":"2025-03-13","open":152.06,"high":152.45,"low":147.39,"close":147.53,"volume":1124478,"rsi_14":23.93,"sma_20":161.92,"sma_60":169.36,"sma_120":174.22},{"date":"2025-03-14","open":149.61,"high":149.61,"low":145.13,"close":147.1,"volume":1660670,"rsi_14":27.54,"sma_20":161.1,"sma_60":168.84,"sma_120":174.0},{"date":"2025-03-17","open":146.2,"high":148.98,"low":145.69,"close":147.56,"volume":1426234,"rsi_14":30.59,"sma_20":160.07,"sma_60":168.37,"sma_120":173.84},{"date":"2025-03-18","open":147.93,"high":147.93,"low":143.98,"close":145.26,"volume":1466576,"rsi_14":28.65,"sma_20":158.72,"sma_60":167.86,"sma_120":173.65},{"date":"2025-03-19","open":145.87,"high":146.05,"low":143.06,"close":145.18,"volume":1295332,"rsi_14":29.95,"sma_20":157.61,"sma_60":167.48,"sma_120":173.42},{"date":"2025-03-20","open":145.5,"high":146.9,"low":144.23,"close":145.62,"volume":1081911,"rsi_14":25.28,"sma_20":156.55,"sma_60":167.13,"sma_120":173.22},{"date":"2025-03-21","open":144.58,"high":147.07,"low":142.5,"close":146.66,"volume":1121679,"rsi_14":31.74,"sma_20":155.6,"sma_60":166.77,"sma_120":173.02},{"date":"2025-03-24","open":148.28,"high":150.27,"low":146.64,"close":150.08,"volume":974567,"rsi_14":40.23,"sma_20":155.06,"sma_60":166.46,"sma_120":172.85},{"date":"2025-03-25","open":150.62,"high":150.85,"low":147.06,"close":148.04,"volume":972124,"rsi_14":32.18,"sma_20":154.53,"sma_60":166.1,"sma_120":172.67},{"date":"2025-03-26","open":145.71,"high":150.4,"low":145.7,"close":149.46,"volume":2268808,"rsi_14":30.26,"sma_20":154.08,"sma_60":165.76,"sma_120":172.52},{"date":"2025-03-27","open":149.61,"high":149.96,"low":147.77,"close":148.88,"volume":1043218,"rsi_14":26.51,"sma_20":153.67,"sma_60":165.41,"sma_120":172.37},{"date":"2025-03-28","open":149.09,"high":149.09,"low":143.9,"close":144.26,"volume":794947,"rsi_14":25.17,"sma_20":152.92,"sma_60":165.0,"sma_120":172.2},{"date":"2025-03-31","open":143.15,"high":147.46,"low":142.94,"close":146.07,"volume":912343,"rsi_14":37.11,"sma_20":152.43,"sma_60":164.62,"sma_120":172.06},{"date":"2025-04-01","open":145.04,"high":148.08,"low":143.15,"close":147.81,"volume":774753,"rsi_14":40.79,"sma_20":152.03,"sma_60":164.27,"sma_120":171.94},{"date":"2025-04-02","open":146.13,"high":151.02,"low":145.61,"close":150.84,"volume":847880,"rsi_14":57.06,"sma_20":151.67,"sma_60":163.88,"sma_120":171.84},{"date":"2025-04-03","open":144.41,"high":144.41,"low":133.7,"close":134.5,"volume":1704536,"rsi_14":33.97,"sma_20":150.37,"sma_60":163.21,"sma_120":171.59},{"date":"2025-04-04","open":132.47,"high":135.06,"low":125.73,"close":132.95,"volume":2230387,"rsi_14":31.92,"sma_20":148.93,"sma_60":162.52,"sma_120":171.33},{"date":"2025-04-07","open":131.49,"high":138.8,"low":126.46,"close":130.39,"volume":1788815,"rsi_14":31.72,"sma_20":147.52,"sma_60":161.75,"sma_120":171.01},{"date":"2025-04-08","open":134.85,"high":135.21,"low":125.91,"close":127.81,"volume":1044896,"rsi_14":29.89,"sma_20":146.29,"sma_60":161.01,"sma_120":170.62},{"date":"2025-04-09","open":126.59,"high":141.54,"low":125.43,"close":139.85,"volume":3089527,"rsi_14":44.73,"sma_20":145.65,"sma_60":160.38,"sma_120":170.35},{"date":"2025-04-10","open":138.69,"high":139.01,"low":129.85,"close":132.63,"volume":1405081,"rsi_14":38.49,"sma_20":144.89,"sma_60":159.59,"sma_120":169.97},{"date":"2025-04-11","open":132.22,"high":132.62,"low":127.19,"close":131.19,"volume":1976803,"rsi_14":33.98,"sma_20":144.09,"sma_60":158.7,"sma_120":169.63},{"date":"2025-04-14","open":133.06,"high":136.65,"low":130.94,"close":136.07,"volume":1620498,"rsi_14":40.31,"sma_20":143.5,"sma_60":157.89,"sma_120":169.3},{"date":"2025-04-15","open":136.12,"high":137.24,"low":131.93,"close":133.39,"volume":1446210,"rsi_14":37.25,"sma_20":142.9,"sma_60":157.27,"sma_120":168.95},{"date":"2025-04-16","open":126.37,"high":129.68,"low":121.23,"close":123.14,"volume":2965553,"rsi_14":32.3,"sma_20":141.79,"sma_60":156.44,"sma_120":168.52},{"date":"2025-04-17","open":124.47,"high":128.49,"low":124.14,"close":127.58,"volume":1950078,"rsi_14":38.51,"sma_20":140.87,"sma_60":155.68,"sma_120":168.14},{"date":"2025-04-21","open":125.68,"high":125.7,"low":121.59,"close":125.5,"volume":1683343,"rsi_14":35.88,"sma_20":139.8,"sma_60":154.96,"sma_120":167.73},{"date":"2025-04-22","open":126.66,"high":127.88,"low":125.01,"close":126.88,"volume":1498466,"rsi_14":35.55,"sma_20":138.63,"sma_60":154.27,"sma_120":167.35},{"date":"2025-04-23","open":130.93,"high":134.71,"low":128.0,"close":128.7,"volume":1856198,"rsi_14":34.47,"sma_20":137.65,"sma_60":153.54,"sma_120":166.94},{"date":"2025-04-24","open":127.57,"high":131.7,"low":126.72,"close":131.29,"volume":1200085,"rsi_14":47.21,"sma_20":136.73,"sma_60":152.88,"sma_120":166.56},{"date":"2025-04-25","open":129.15,"high":129.56,"low":126.73,"close":128.08,"volume":1960430,"rsi_14":45.89,"sma_20":135.67,"sma_60":152.17,"sma_120":166.12},{"date":"2025-04-28","open":128.47,"high":130.39,"low":128.0,"close":129.28,"volume":1115482,"rsi_14":49.04,"sma_20":134.91,"sma_60":151.47,"sma_120":165.71},{"date":"2025-04-29","open":128.66,"high":129.91,"low":127.12,"close":128.74,"volume":1118833,"rsi_14":50.83,"sma_20":134.04,"sma_60":150.79,"sma_120":165.29},{"date":"2025-04-30","open":126.56,"high":129.16,"low":124.45,"close":128.92,"volume":1553800,"rsi_14":37.55,"sma_20":133.08,"sma_60":150.18,"sma_120":164.86},{"date":"2025-05-01","open":128.91,"high":130.0,"low":127.0,"close":128.15,"volume":1770441,"rsi_14":44.02,"sma_20":131.93,"sma_60":149.52,"sma_120":164.39},{"date":"2025-05-02","open":130.28,"high":133.19,"low":129.41,"close":131.87,"volume":1401876,"rsi_14":50.86,"sma_20":131.8,"sma_60":148.91,"sma_120":163.9},{"date":"2025-05-05","open":130.35,"high":133.09,"low":130.35,"close":131.91,"volume":1595734,"rsi_14":44.05,"sma_20":131.75,"sma_60":148.32,"sma_120":163.44},{"date":"2025-05-06","open":130.36,"high":131.32,"low":129.01,"close":129.2,"volume":863101,"rsi_14":44.01,"sma_20":131.69,"sma_60":147.73,"sma_120":162.93},{"date":"2025-05-07","open":129.85,"high":131.99,"low":129.85,"close":131.26,"volume":1041078,"rsi_14":65.18,"sma_20":131.86,"sma_60":147.16,"sma_120":162.4},{"date":"2025-05-08","open":133.08,"high":136.59,"low":131.83,"close":135.73,"volume":1773449,"rsi_14":65.22,"sma_20":131.65,"sma_60":146.66,"sma_120":161.94},{"date":"2025-05-09","open":135.73,"high":137.3,"low":133.62,"close":134.23,"volume":1222577,"rsi_14":65.6,"sma_20":131.71,"sma_60":146.17,"sma_120":161.49},{"date":"2025-05-12","open":144.38,"high":151.56,"low":143.27,"close":147.3,"volume":2835417,"rsi_14":76.07,"sma_20":132.5,"sma_60":145.9,"sma_120":161.19},{"date":"2025-05-13","open":147.94,"high":148.94,"low":145.88,"close":145.91,"volume":1365606,"rsi_14":72.14,"sma_20":132.98,"sma_60":145.52,"sma_120":160.9},{"date":"2025-05-14","open":145.71,"high":148.57,"low":144.23,"close":146.48,"volume":1153905,"rsi_14":70.57,"sma_20":133.62,"sma_60":145.08,"sma_120":160.6},{"date":"2025-05-15","open":145.72,"high":146.86,"low":144.93,"close":146.45,"volume":730688,"rsi_14":77.44,"sma_20":134.77,"sma_60":144.72,"sma_120":160.33},{"date":"2025-05-16","open":146.13,"high":147.29,"low":145.37,"close":146.63,"volume":849245,"rsi_14":76.72,"sma_20":135.71,"sma_60":144.38,"sma_120":160.05},{"date":"2025-05-19","open":144.51,"high":145.12,"low":143.55,"close":144.84,"volume":791503,"rsi_14":73.81,"sma_20":136.67,"sma_60":144.02,"sma_120":159.76},{"date":"2025-05-20","open":144.03,"high":145.75,"low":142.9,"close":143.63,"volume":957122,"rsi_14":71.05,"sma_20":137.5,"sma_60":143.73,"sma_120":159.44},{"date":"2025-05-21","open":141.84,"high":142.12,"low":137.75,"close":138.04,"volume":1519934,"rsi_14":62.22,"sma_20":137.95,"sma_60":143.37,"sma_120":159.04},{"date":"2025-05-22","open":138.01,"high":138.4,"low":135.91,"close":137.7,"volume":1727543,"rsi_14":57.64,"sma_20":138.25,"sma_60":143.02,"sma_120":158.6},{"date":"2025-05-23","open":135.17,"high":136.87,"low":135.12,"close":136.11,"volume":793108,"rsi_14":55.11,"sma_20":138.63,"sma_60":142.66,"sma_120":158.16},{"date":"2025-05-27","open":138.32,"high":139.48,"low":136.66,"close":138.66,"volume":830922,"rsi_14":62.29,"sma_20":139.09,"sma_60":142.31,"sma_120":157.75},{"date":"2025-05-28","open":138.97,"high":139.62,"low":137.2,"close":137.31,"volume":578409,"rsi_14":57.81,"sma_20":139.5,"sma_60":141.99,"sma_120":157.33},{"date":"2025-05-29","open":138.29,"high":139.09,"low":136.31,"close":138.66,"volume":1421433,"rsi_14":53.79,"sma_20":139.97,"sma_60":141.69,"sma_120":156.96},{"date":"2025-05-30","open":138.45,"high":139.2,"low":136.42,"close":137.52,"volume":1193945,"rsi_14":55.11,"sma_20":140.42,"sma_60":141.34,"sma_120":156.57},{"date":"2025-06-02","open":135.77,"high":135.98,"low":133.9,"close":135.34,"volume":1084463,"rsi_14":21.89,"sma_20":140.57,"sma_60":140.91,"sma_120":156.19},{"date":"2025-06-03","open":135.34,"high":139.83,"low":134.71,"close":139.29,"volume":869855,"rsi_14":36.09,"sma_20":140.93,"sma_60":140.53,"sma_120":155.86},{"date":"2025-06-04","open":139.17,"high":139.55,"low":137.23,"close":138.77,"volume":790281,"rsi_14":33.79,"sma_20":141.39,"sma_60":140.2,"sma_120":155.51},{"date":"2025-06-05","open":138.0,"high":139.18,"low":137.06,"close":137.79,"volume":684564,"rsi_14":32.49,"sma_20":141.7,"sma_60":139.95,"sma_120":155.15},{"date":"2025-06-06","open":139.35,"high":140.64,"low":138.01,"close":138.87,"volume":421789,"rsi_14":34.84,"sma_20":141.83,"sma_60":139.71,"sma_120":154.8},{"date":"2025-06-09","open":140.36,"high":141.33,"low":138.6,"close":140.29,"volume":786571,"rsi_14":40.97,"sma_20":142.14,"sma_60":139.58,"sma_120":154.47},{"date":"2025-06-10","open":141.5,"high":145.4,"low":140.03,"close":143.79,"volume":1111807,"rsi_14":50.29,"sma_20":141.96,"sma_60":139.52,"sma_120":154.18},{"date":"2025-06-11","open":144.29,"high":144.62,"low":139.4,"close":139.55,"volume":740355,"rsi_14":52.89,"sma_20":141.64,"sma_60":139.37,"sma_120":153.87},{"date":"2025-06-12","open":138.56,"high":139.86,"low":136.87,"close":139.57,"volume":601077,"rsi_14":53.62,"sma_20":141.29,"sma_60":139.27,"sma_120":153.57},{"date":"2025-06-13","open":137.82,"high":139.71,"low":137.74,"close":138.51,"volume":833497,"rsi_14":54.75,"sma_20":140.89,"sma_60":139.15,"sma_120":153.31},{"date":"2025-06-16","open":140.02,"high":141.85,"low":138.84,"close":141.13,"volume":944268,"rsi_14":54.86,"sma_20":140.61,"sma_60":139.07,"sma_120":153.1},{"date":"2025-06-17","open":139.89,"high":141.38,"low":137.27,"close":137.76,"volume":957005,"rsi_14":50.81,"sma_20":140.26,"sma_60":138.91,"sma_120":152.84},{"date":"2025-06-18","open":137.72,"high":139.25,"low":136.76,"close":137.68,"volume":1295294,"rsi_14":48.12,"sma_20":139.96,"sma_60":138.69,"sma_120":152.58},{"date":"2025-06-20","open":138.78,"high":139.56,"low":137.58,"close":138.3,"volume":1876545,"rsi_14":51.51,"sma_20":139.97,"sma_60":138.52,"sma_120":152.31},{"date":"2025-06-23","open":138.39,"high":141.44,"low":137.58,"close":141.33,"volume":1081252,"rsi_14":61.3,"sma_20":140.15,"sma_60":138.38,"sma_120":152.07},{"date":"2025-06-24","open":142.3,"high":143.36,"low":141.6,"close":142.06,"volume":1025884,"rsi_14":55.96,"sma_20":140.45,"sma_60":138.25,"sma_120":151.83},{"date":"2025-06-25","open":141.91,"high":142.13,"low":140.41,"close":141.38,"volume":496149,"rsi_14":55.56,"sma_20":140.59,"sma_60":138.2,"sma_120":151.6},{"date":"2025-06-26","open":141.67,"high":142.73,"low":140.94,"close":141.91,"volume":516821,"rsi_14":58.97,"sma_20":140.82,"sma_60":138.12,"sma_120":151.37},{"date":"2025-06-27","open":142.52,"high":144.47,"low":142.46,"close":143.95,"volume":900781,"rsi_14":60.61,"sma_20":141.09,"sma_60":138.05,"sma_120":151.16},{"date":"2025-06-30","open":143.95,"high":144.48,"low":142.02,"close":142.23,"volume":1060925,"rsi_14":54.0,"sma_20":141.33,"sma_60":137.89,"sma_120":150.89},{"date":"2025-07-01","open":142.41,"high":152.75,"low":142.01,"close":149.64,"volume":1414343,"rsi_14":60.38,"sma_20":142.05,"sma_60":138.14,"sma_120":150.68},{"date":"2025-07-02","open":149.7,"high":152.15,"low":149.05,"close":151.56,"volume":918976,"rsi_14":73.24,"sma_20":142.67,"sma_60":138.45,"sma_120":150.48},{"date":"2025-07-03","open":151.74,"high":152.53,"low":150.29,"close":151.42,"volume":477953,"rsi_14":72.82,"sma_20":143.31,"sma_60":138.79,"sma_120":150.27},{"date":"2025-07-07","open":150.01,"high":152.01,"low":147.14,"close":148.13,"volume":780977,"rsi_14":67.07,"sma_20":143.83,"sma_60":139.13,"sma_120":150.07},{"date":"2025-07-08","open":148.47,"high":152.81,"low":148.47,"close":151.59,"volume":888881,"rsi_14":68.02,"sma_20":144.47,"sma_60":139.32,"sma_120":149.85},{"date":"2025-07-09","open":152.21,"high":153.16,"low":150.74,"close":151.21,"volume":913892,"rsi_14":75.84,"sma_20":145.02,"sma_60":139.62,"sma_120":149.61},{"date":"2025-07-10","open":151.35,"high":156.34,"low":150.54,"close":153.18,"volume":891229,"rsi_14":77.76,"sma_20":145.49,"sma_60":139.99,"sma_120":149.34},{"date":"2025-07-11","open":152.38,"high":153.06,"low":150.56,"close":152.1,"volume":884748,"rsi_14":74.32,"sma_20":146.13,"sma_60":140.25,"sma_120":149.07},{"date":"2025-07-14","open":150.73,"high":151.86,"low":148.88,"close":150.74,"volume":885209,"rsi_14":67.63,"sma_20":146.69,"sma_60":140.53,"sma_120":148.9},{"date":"2025-07-15","open":151.39,"high":151.82,"low":147.08,"close":147.44,"volume":1781549,"rsi_14":59.18,"sma_20":147.14,"sma_60":140.94,"sma_120":148.69},{"date":"2025-07-16","open":156.33,"high":156.35,"low":147.86,"close":149.99,"volume":2429974,"rsi_14":63.83,"sma_20":147.59,"sma_60":141.31,"sma_120":148.49},{"date":"2025-07-17","open":150.18,"high":152.19,"low":149.5,"close":151.23,"volume":1280833,"rsi_14":64.63,"sma_20":148.27,"sma_60":141.73,"sma_120":148.35},{"date":"2025-07-18","open":153.16,"high":153.24,"low":145.75,"close":147.47,"volume":1636621,"rsi_14":55.23,"sma_20":148.76,"sma_60":142.07,"sma_120":148.17},{"date":"2025-07-21","open":147.53,"high":149.51,"low":145.53,"close":146.19,"volume":1132999,"rsi_14":55.98,"sma_20":149.16,"sma_60":142.36,"sma_120":147.95},{"date":"2025-07-22","open":147.05,"high":151.19,"low":146.75,"close":150.48,"volume":987201,"rsi_14":51.4,"sma_20":149.62,"sma_60":142.67,"sma_120":147.78},{"date":"2025-07-23","open":151.58,"high":151.87,"low":148.23,"close":148.41,"volume":1362133,"rsi_14":44.78,"sma_20":149.94,"sma_60":143.01,"sma_120":147.59},{"date":"2025-07-24","open":148.24,"high":149.36,"low":145.96,"close":148.3,"volume":1188649,"rsi_14":44.82,"sma_20":150.29,"sma_60":143.32,"sma_120":147.4},{"date":"2025-07-25","open":149.46,"high":150.73,"low":146.25,"close":147.88,"volume":980465,"rsi_14":49.55,"sma_20":150.6,"sma_60":143.64,"sma_120":147.21},{"date":"2025-07-28","open":147.73,"high":149.52,"low":145.82,"close":146.97,"volume":1100795,"rsi_14":40.67,"sma_20":150.75,"sma_60":143.93,"sma_120":147.06},{"date":"2025-07-29","open":146.55,"high":147.93,"low":144.85,"close":145.15,"volume":1206576,"rsi_14":38.76,"sma_20":150.91,"sma_60":144.22,"sma_120":146.87},{"date":"2025-07-30","open":145.24,"high":145.5,"low":140.96,"close":142.27,"volume":1147954,"rsi_14":30.1,"sma_20":150.55,"sma_60":144.39,"sma_120":146.65},{"date":"2025-07-31","open":141.17,"high":144.01,"low":141.13,"close":142.45,"volume":1128647,"rsi_14":31.83,"sma_20":150.1,"sma_60":144.56,"sma_120":146.44},{"date":"2025-08-01","open":140.91,"high":141.11,"low":137.14,"close":138.01,"volume":1174194,"rsi_14":28.44,"sma_20":149.43,"sma_60":144.71,"sma_120":146.22},{"date":"2025-08-04","open":138.29,"high":140.78,"low":137.54,"close":140.48,"volume":904989,"rsi_14":38.06,"sma_20":149.06,"sma_60":144.86,"sma_120":146.01},{"date":"2025-08-05","open":141.24,"high":142.0,"low":139.53,"close":141.64,"volume":689814,"rsi_14":34.86,"sma_20":148.57,"sma_60":144.96,"sma_120":145.81},{"date":"2025-08-06","open":142.06,"high":142.86,"low":140.85,"close":141.91,"volume":823891,"rsi_14":32.41,"sma_20":148.11,"sma_60":145.09,"sma_120":145.63},{"date":"2025-08-07","open":142.75,"high":142.92,"low":138.27,"close":138.77,"volume":927140,"rsi_14":33.2,"sma_20":147.39,"sma_60":144.95,"sma_120":145.42},{"date":"2025-08-08","open":139.41,"high":140.36,"low":137.99,"close":138.32,"volume":990287,"rsi_14":33.73,"sma_20":146.69,"sma_60":144.82,"sma_120":145.17},{"date":"2025-08-11","open":138.19,"high":139.44,"low":135.33,"close":136.68,"volume":1022441,"rsi_14":18.43,"sma_20":145.97,"sma_60":144.65,"sma_120":144.86},{"date":"2025-08-12","open":138.18,"high":141.85,"low":137.52,"close":141.68,"volume":1139255,"rsi_14":36.18,"sma_20":145.66,"sma_60":144.57,"sma_120":144.64},{"date":"2025-08-13","open":142.02,"high":144.9,"low":141.05,"close":144.68,"volume":1002020,"rsi_14":43.14,"sma_20":145.38,"sma_60":144.53,"sma_120":144.45},{"date":"2025-08-14","open":142.82,"high":143.58,"low":141.03,"close":143.29,"volume":744993,"rsi_14":41.7,"sma_20":144.97,"sma_60":144.5,"sma_120":144.26},{"date":"2025-08-15","open":144.19,"high":144.31,"low":142.07,"close":142.3,"volume":544605,"rsi_14":41.58,"sma_20":144.7,"sma_60":144.47,"sma_120":144.1},{"date":"2025-08-18","open":142.4,"high":143.23,"low":140.99,"close":141.38,"volume":507267,"rsi_14":42.57,"sma_20":144.45,"sma_60":144.53,"sma_120":143.95},{"date":"2025-08-19","open":143.8,"high":148.61,"low":141.53,"close":146.05,"volume":1082351,"rsi_14":55.52,"sma_20":144.21,"sma_60":144.66,"sma_120":143.84},{"date":"2025-08-20","open":145.53,"high":145.71,"low":141.28,"close":141.39,"volume":990983,"rsi_14":47.83,"sma_20":143.85,"sma_60":144.75,"sma_120":143.7},{"date":"2025-08-21","open":140.19,"high":142.39,"low":139.61,"close":142.25,"volume":1216762,"rsi_14":56.12,"sma_20":143.53,"sma_60":144.8,"sma_120":143.56},{"date":"2025-08-22","open":142.41,"high":150.78,"low":142.02,"close":148.94,"volume":1224675,"rsi_14":61.35,"sma_20":143.57,"sma_60":145.0,"sma_120":143.49},{"date":"2025-08-25","open":147.84,"high":147.9,"low":141.55,"close":141.61,"volume":2156049,"rsi_14":49.41,"sma_20":143.29,"sma_60":145.04,"sma_120":143.37},{"date":"2025-08-26","open":140.84,"high":143.29,"low":139.66,"close":143.16,"volume":1399343,"rsi_14":50.94,"sma_20":143.17,"sma_60":145.13,"sma_120":143.24},{"date":"2025-08-27","open":142.89,"high":145.46,"low":142.45,"close":144.62,"volume":1211660,"rsi_14":56.59,"sma_20":143.26,"sma_60":145.29,"sma_120":143.1},{"date":"2025-08-28","open":144.89,"high":145.85,"low":141.77,"close":142.83,"volume":1213384,"rsi_14":55.36,"sma_20":143.26,"sma_60":145.34,"sma_120":142.94},{"date":"2025-08-29","open":142.62,"high":144.24,"low":142.2,"close":143.83,"volume":785447,"rsi_14":58.65,"sma_20":143.53,"sma_60":145.42,"sma_120":142.81},{"date":"2025-09-02","open":141.81,"high":143.16,"low":141.49,"close":143.09,"volume":864109,"rsi_14":51.9,"sma_20":143.64,"sma_60":145.51,"sma_120":142.73},{"date":"2025-09-03","open":142.41,"high":144.22,"low":142.12,"close":144.21,"volume":770860,"rsi_14":49.34,"sma_20":143.75,"sma_60":145.59,"sma_120":142.65},{"date":"2025-09-04","open":144.16,"high":144.33,"low":140.17,"close":144.12,"volume":930365,"rsi_14":51.21,"sma_20":143.83,"sma_60":145.65,"sma_120":142.62},{"date":"2025-09-05","open":141.72,"high":146.78,"low":141.61,"close":142.58,"volume":891887,"rsi_14":50.4,"sma_20":144.0,"sma_60":145.63,"sma_120":142.57},{"date":"2025-09-08","open":142.39,"high":142.58,"low":139.35,"close":141.84,"volume":1445636,"rsi_14":50.68,"sma_20":144.18,"sma_60":145.67,"sma_120":142.52},{"date":"2025-09-09","open":141.71,"high":141.71,"low":139.22,"close":139.87,"volume":694372,"rsi_14":40.21,"sma_20":144.34,"sma_60":145.67,"sma_120":142.47},{"date":"2025-09-10","open":139.21,"high":140.13,"low":134.6,"close":135.84,"volume":1345924,"rsi_14":41.03,"sma_20":144.05,"sma_60":145.62,"sma_120":142.38},{"date":"2025-09-11","open":135.51,"high":140.76,"low":134.64,"close":140.32,"volume":1084219,"rsi_14":47.2,"sma_20":143.83,"sma_60":145.6,"sma_120":142.33},{"date":"2025-09-12","open":140.23,"high":140.23,"low":136.66,"close":136.82,"volume":652734,"rsi_14":30.67,"sma_20":143.5,"sma_60":145.58,"sma_120":142.25},{"date":"2025-09-15","open":137.33,"high":137.33,"low":134.69,"close":135.26,"volume":1017011,"rsi_14":37.59,"sma_20":143.15,"sma_60":145.54,"sma_120":142.11},{"date":"2025-09-16","open":135.84,"high":136.87,"low":135.12,"close":136.7,"volume":964023,"rsi_14":37.3,"sma_20":142.91,"sma_60":145.51,"sma_120":142.01},{"date":"2025-09-17","open":136.87,"high":139.89,"low":133.17,"close":133.44,"volume":1799580,"rsi_14":29.49,"sma_20":142.28,"sma_60":145.37,"sma_120":141.87},{"date":"2025-09-18","open":134.85,"high":135.16,"low":132.8,"close":133.98,"volume":1140019,"rsi_14":32.98,"sma_20":141.9,"sma_60":145.23,"sma_120":141.74},{"date":"2025-09-19","open":133.93,"high":134.4,"low":130.82,"close":131.46,"volume":2214417,"rsi_14":27.52,"sma_20":141.36,"sma_60":145.06,"sma_120":141.63},{"date":"2025-09-22","open":131.46,"high":131.46,"low":129.35,"close":129.6,"volume":1644778,"rsi_14":26.44,"sma_20":140.38,"sma_60":144.85,"sma_120":141.48},{"date":"2025-09-23","open":130.41,"high":131.71,"low":129.74,"close":130.92,"volume":1066550,"rsi_14":26.94,"sma_20":139.85,"sma_60":144.63,"sma_120":141.34},{"date":"2025-09-24","open":130.16,"high":132.32,"low":129.87,"close":131.8,"volume":1247744,"rsi_14":29.21,"sma_20":139.27,"sma_60":144.45,"sma_120":141.17},{"date":"2025-09-25","open":131.8,"high":133.26,"low":130.08,"close":131.34,"volume":1047217,"rsi_14":30.31,"sma_20":138.6,"sma_60":144.14,"sma_120":141.14},{"date":"2025-09-26","open":131.55,"high":133.74,"low":129.08,"close":133.38,"volume":2027660,"rsi_14":35.83,"sma_20":138.13,"sma_60":143.83,"sma_120":141.14},{"date":"2025-09-29","open":134.92,"high":134.92,"low":131.94,"close":133.72,"volume":1106613,"rsi_14":39.1,"sma_20":137.62,"sma_60":143.53,"sma_120":141.16},{"date":"2025-09-30","open":132.95,"high":133.45,"low":130.65,"close":133.09,"volume":1085321,"rsi_14":44.46,"sma_20":137.11,"sma_60":143.27,"sma_120":141.2},{"date":"2025-10-01","open":132.03,"high":133.24,"low":130.8,"close":131.62,"volume":840666,"rsi_14":30.06,"sma_20":136.48,"sma_60":142.93,"sma_120":141.12},{"date":"2025-10-02","open":131.36,"high":134.4,"low":131.09,"close":133.12,"volume":1277797,"rsi_14":40.67,"sma_20":135.92,"sma_60":142.62,"sma_120":141.12},{"date":"2025-10-03","open":133.45,"high":138.68,"low":133.45,"close":136.84,"volume":1212110,"rsi_14":53.61,"sma_20":135.64,"sma_60":142.34,"sma_120":141.17},{"date":"2025-10-06","open":136.33,"high":140.97,"low":135.39,"close":140.53,"volume":1150460,"rsi_14":57.92,"sma_20":135.57,"sma_60":142.15,"sma_120":141.2},{"date":"2025-10-07","open":140.06,"high":141.18,"low":137.12,"close":138.88,"volume":1523379,"rsi_14":62.01,"sma_20":135.52,"sma_60":141.94,"sma_120":141.24},{"date":"2025-10-08","open":138.93,"high":145.69,"low":137.74,"close":145.38,"volume":1448204,"rsi_14":69.93,"sma_20":136.0,"sma_60":141.9,"sma_120":141.42},{"date":"2025-10-09","open":146.34,"high":147.45,"low":141.36,"close":141.48,"volume":1791288,"rsi_14":66.71,"sma_20":136.06,"sma_60":141.76,"sma_120":141.53},{"date":"2025-10-10","open":142.63,"high":143.48,"low":135.37,"close":135.99,"volume":1578653,"rsi_14":59.5,"sma_20":136.02,"sma_60":141.5,"sma_120":141.61},{"date":"2025-10-13","open":136.72,"high":138.12,"low":136.17,"close":137.01,"volume":1135127,"rsi_14":59.14,"sma_20":136.11,"sma_60":141.32,"sma_120":141.69},{"date":"2025-10-14","open":136.01,"high":138.73,"low":135.41,"close":138.25,"volume":946292,"rsi_14":59.58,"sma_20":136.18,"sma_60":141.18,"sma_120":141.77},{"date":"2025-10-15","open":138.5,"high":139.98,"low":136.88,"close":137.72,"volume":2240660,"rsi_14":59.45,"sma_20":136.4,"sma_60":140.96,"sma_120":141.82},{"date":"2025-10-16","open":161.68,"high":168.35,"low":157.6,"close":168.21,"volume":6505974,"rsi_14":78.0,"sma_20":138.12,"sma_60":141.29,"sma_120":142.15},{"date":"2025-10-17","open":168.56,"high":168.63,"low":161.65,"close":163.53,"volume":2979346,"rsi_14":72.4,"sma_20":139.74,"sma_60":141.54,"sma_120":142.43},{"date":"2025-10-20","open":165.1,"high":166.54,"low":163.32,"close":164.16,"volume":1603586,"rsi_14":73.35,"sma_20":141.48,"sma_60":141.81,"sma_120":142.73},{"date":"2025-10-21","open":164.18,"high":167.95,"low":163.29,"close":167.63,"volume":1182905,"rsi_14":76.27,"sma_20":143.33,"sma_60":142.16,"sma_120":143.05},{"date":"2025-10-22","open":167.75,"high":168.93,"low":166.01,"close":167.18,"volume":1711300,"rsi_14":75.24,"sma_20":145.12,"sma_60":142.52,"sma_120":143.37},{"date":"2025-10-23","open":169.28,"high":171.11,"low":163.25,"close":165.4,"volume":1782223,"rsi_14":71.79,"sma_20":146.83,"sma_60":142.9,"sma_120":143.64},{"date":"2025-10-24","open":166.95,"high":167.84,"low":163.58,"close":163.79,"volume":1163949,"rsi_14":68.32,"sma_20":148.37,"sma_60":143.25,"sma_120":143.91},{"date":"2025-10-27","open":165.99,"high":167.39,"low":164.1,"close":166.42,"volume":1147621,"rsi_14":71.38,"sma_20":150.01,"sma_60":143.72,"sma_120":144.21},{"date":"2025-10-28","open":166.68,"high":167.39,"low":164.53,"close":165.22,"volume":994570,"rsi_14":66.78,"sma_20":151.63,"sma_60":144.13,"sma_120":144.49},{"date":"2025-10-29","open":165.01,"high":170.14,"low":165.01,"close":167.53,"volume":1636698,"rsi_14":72.64,"sma_20":153.44,"sma_60":144.56,"sma_120":144.76},{"date":"2025-10-30","open":166.86,"high":167.63,"low":164.88,"close":165.3,"volume":1093464,"rsi_14":77.01,"sma_20":155.07,"sma_60":144.94,"sma_120":145.02},{"date":"2025-10-31","open":163.58,"high":167.77,"low":162.39,"close":167.51,"volume":1160816,"rsi_14":77.5,"sma_20":156.61,"sma_60":145.42,"sma_120":145.18},{"date":"2025-11-03","open":167.51,"high":169.12,"low":165.02,"close":168.39,"volume":1153513,"rsi_14":77.35,"sma_20":158.02,"sma_60":145.92,"sma_120":145.37},{"date":"2025-11-04","open":168.39,"high":172.58,"low":167.64,"close":171.26,"volume":2472327,"rsi_14":79.2,"sma_20":159.65,"sma_60":146.5,"sma_120":145.58},{"date":"2025-11-05","open":169.8,"high":171.21,"low":167.01,"close":168.89,"volume":1099339,"rsi_14":51.15,"sma_20":160.83,"sma_60":146.96,"sma_120":145.76},{"date":"2025-11-06","open":167.96,"high":168.79,"low":165.13,"close":167.67,"volume":1108884,"rsi_14":58.03,"sma_20":162.15,"sma_60":147.35,"sma_120":145.94},{"date":"2025-11-07","open":167.3,"high":170.94,"low":167.13,"close":170.03,"volume":947466,"rsi_14":60.01,"sma_20":163.85,"sma_60":147.79,"sma_120":146.14},{"date":"2025-11-10","open":170.19,"high":170.19,"low":165.68,"close":167.56,"volume":1134329,"rsi_14":49.05,"sma_20":165.36,"sma_60":148.21,"sma_120":146.34},{"date":"2025-11-11","open":167.33,"high":168.6,"low":164.1,"close":167.11,"volume":1214507,"rsi_14":49.05,"sma_20":166.8,"sma_60":148.63,"sma_120":146.58},{"date":"2025-11-12","open":167.65,"high":169.53,"low":167.06,"close":168.34,"volume":831048,"rsi_14":54.89,"sma_20":168.32,"sma_60":149.0,"sma_120":146.83},{"date":"2025-11-13","open":167.4,"high":169.11,"low":164.57,"close":165.4,"volume":733378,"rsi_14":52.22,"sma_20":168.16,"sma_60":149.39,"sma_120":147.07},{"date":"2025-11-14","open":164.56,"high":165.69,"low":161.38,"close":161.92,"volume":1722249,"rsi_14":41.12,"sma_20":168.05,"sma_60":149.72,"sma_120":147.26},{"date":"2025-11-17","open":161.87,"high":162.41,"low":158.14,"close":159.42,"volume":1414354,"rsi_14":39.29,"sma_20":167.79,"sma_60":149.89,"sma_120":147.44},{"date":"2025-11-18","open":158.81,"high":161.97,"low":156.96,"close":161.14,"volume":1364736,"rsi_14":38.04,"sma_20":167.45,"sma_60":150.21,"sma_120":147.63},{"date":"2025-11-19","open":160.59,"high":162.36,"low":158.9,"close":159.05,"volume":918269,"rsi_14":38.21,"sma_20":167.02,"sma_60":150.47,"sma_120":147.8},{"date":"2025-11-20","open":160.62,"high":161.49,"low":157.29,"close":158.05,"volume":1269862,"rsi_14":31.78,"sma_20":166.63,"sma_60":150.69,"sma_120":147.99},{"date":"2025-11-21","open":158.74,"high":167.55,"low":158.47,"close":165.52,"volume":1780376,"rsi_14":45.1,"sma_20":166.69,"sma_60":151.06,"sma_120":148.2},{"date":"2025-11-24","open":164.76,"high":166.61,"low":164.36,"close":165.74,"volume":1297838,"rsi_14":40.41,"sma_20":166.64,"sma_60":151.42,"sma_120":148.42},{"date":"2025-11-25","open":166.86,"high":171.66,"low":166.85,"close":171.09,"volume":1103909,"rsi_14":52.6,"sma_20":166.91,"sma_60":151.89,"sma_120":148.7},{"date":"2025-11-26","open":170.66,"high":174.62,"low":170.28,"close":172.45,"volume":852053,"rsi_14":56.36,"sma_20":167.13,"sma_60":152.35,"sma_120":148.97},{"date":"2025-11-28","open":173.06,"high":174.22,"low":172.05,"close":173.01,"volume":339699,"rsi_14":54.55,"sma_20":167.5,"sma_60":152.83,"sma_120":149.24},{"date":"2025-12-01","open":172.55,"high":179.72,"low":171.85,"close":178.75,"volume":1739854,"rsi_14":65.5,"sma_20":168.04,"sma_60":153.43,"sma_120":149.53},{"date":"2025-12-02","open":178.75,"high":185.54,"low":177.38,"close":184.72,"volume":2614759,"rsi_14":71.15,"sma_20":168.84,"sma_60":154.14,"sma_120":149.9},{"date":"2025-12-03","open":184.81,"high":189.76,"low":184.57,"close":186.89,"volume":1936398,"rsi_14":71.8,"sma_20":169.61,"sma_60":154.92,"sma_120":150.3},{"date":"2025-12-04","open":186.7,"high":189.91,"low":185.39,"close":186.51,"volume":1596093,"rsi_14":76.38,"sma_20":170.47,"sma_60":155.77,"sma_120":150.69},{"date":"2025-12-05","open":186.22,"high":188.09,"low":185.13,"close":187.38,"volume":813343,"rsi_14":84.03,"sma_20":171.44,"sma_60":156.55,"sma_120":151.08},{"date":"2025-12-08","open":189.17,"high":190.83,"low":188.13,"close":188.85,"volume":1365344,"rsi_14":90.45,"sma_20":172.39,"sma_60":157.42,"sma_120":151.5},{"date":"2025-12-09","open":188.81,"high":189.83,"low":187.6,"close":188.73,"volume":1127593,"rsi_14":89.66,"sma_20":173.45,"sma_60":158.31,"sma_120":151.92},{"date":"2025-12-10","open":188.46,"high":198.37,"low":188.46,"close":197.05,"volume":1614947,"rsi_14":96.35,"sma_20":174.96,"sma_60":159.31,"sma_120":152.41},{"date":"2025-12-11","open":199.12,"high":203.31,"low":198.09,"close":198.46,"volume":1803211,"rsi_14":98.79,"sma_20":176.47,"sma_60":160.4,"sma_120":152.88},{"date":"2025-12-12","open":199.3,"high":200.64,"low":195.46,"close":197.59,"volume":1211566,"rsi_14":96.07,"sma_20":178.09,"sma_60":161.46,"sma_120":153.34},{"date":"2025-12-15","open":197.73,"high":198.91,"low":194.95,"close":196.52,"volume":1143555,"rsi_14":93.15,"sma_20":179.83,"sma_60":162.54,"sma_120":153.8},{"date":"2025-12-16","open":198.08,"high":198.46,"low":194.64,"close":195.68,"volume":947795,"rsi_14":89.48,"sma_20":181.65,"sma_60":163.64,"sma_120":154.25},{"date":"2025-12-17","open":194.76,"high":196.2,"low":192.72,"close":193.04,"volume":954328,"rsi_14":81.74,"sma_20":183.26,"sma_60":164.68,"sma_120":154.65},{"date":"2025-12-18","open":194.78,"high":197.29,"low":192.14,"close":195.35,"volume":1198455,"rsi_14":82.67,"sma_20":185.08,"sma_60":165.74,"sma_120":155.09},{"date":"2025-12-19","open":194.42,"high":197.68,"low":192.96,"close":196.6,"volume":2096568,"rsi_14":80.06,"sma_20":187.02,"sma_60":166.83,"sma_120":155.48},{"date":"2025-12-22","open":197.62,"high":199.35,"low":196.21,"close":198.49,"volume":691962,"rsi_14":76.88,"sma_20":188.68,"sma_60":167.91,"sma_120":155.87},{"date":"2025-12-23","open":198.19,"high":199.19,"low":194.89,"close":195.95,"volume":856753,"rsi_14":67.44,"sma_20":190.2,"sma_60":168.95,"sma_120":156.24},{"date":"2025-12-24","open":196.48,"high":197.85,"low":195.41,"close":197.21,"volume":280637,"rsi_14":69.92,"sma_20":191.51,"sma_60":170.02,"sma_120":156.64},{"date":"2025-12-26","open":196.16,"high":197.41,"low":195.84,"close":197.2,"volume":349737,"rsi_14":68.89,"sma_20":192.75,"sma_60":171.11,"sma_120":157.02},{"date":"2025-12-29","open":197.33,"high":197.86,"low":196.27,"close":196.47,"volume":473850,"rsi_14":65.09,"sma_20":193.93,"sma_60":172.17,"sma_120":157.39},{"date":"2025-12-30","open":196.17,"high":196.69,"low":194.87,"close":195.14,"volume":686448,"rsi_14":62.11,"sma_20":194.76,"sma_60":173.14,"sma_120":157.74},{"date":"2025-12-31","open":195.14,"high":195.78,"low":193.04,"close":193.28,"volume":623773,"rsi_14":40.58,"sma_20":195.19,"sma_60":174.02,"sma_120":158.08},{"date":"2026-01-02","open":193.37,"high":196.17,"low":192.48,"close":195.7,"volume":714579,"rsi_14":43.45,"sma_20":195.63,"sma_60":174.96,"sma_120":158.45},{"date":"2026-01-05","open":196.21,"high":202.25,"low":195.49,"close":200.92,"volume":957062,"rsi_14":56.55,"sma_20":196.35,"sma_60":175.89,"sma_120":158.9},{"date":"2026-01-06","open":201.33,"high":205.56,"low":200.47,"close":204.42,"volume":1008476,"rsi_14":64.21,"sma_20":197.21,"sma_60":176.93,"sma_120":159.35},{"date":"2026-01-07","open":204.42,"high":206.69,"low":202.43,"close":202.71,"volume":988769,"rsi_14":62.25,"sma_20":197.91,"sma_60":178.05,"sma_120":159.77},{"date":"2026-01-08","open":201.15,"high":206.04,"low":201.15,"close":204.3,"volume":727974,"rsi_14":70.39,"sma_20":198.69,"sma_60":179.17,"sma_120":160.24},{"date":"2026-01-09","open":205.31,"high":206.86,"low":202.66,"close":205.72,"volume":925213,"rsi_14":69.41,"sma_20":199.13,"sma_60":180.29,"sma_120":160.74},{"date":"2026-01-12","open":204.81,"high":206.33,"low":202.59,"close":205.2,"volume":1071348,"rsi_14":66.55,"sma_20":199.46,"sma_60":181.42,"sma_120":161.19},{"date":"2026-01-13","open":205.43,"high":206.99,"low":203.54,"close":204.05,"volume":806585,"rsi_14":61.01,"sma_20":199.79,"sma_60":182.01,"sma_120":161.65},{"date":"2026-01-14","open":202.88,"high":205.32,"low":201.97,"close":204.69,"volume":876146,"rsi_14":68.7,"sma_20":200.2,"sma_60":182.69,"sma_120":162.12},{"date":"2026-01-15","open":205.56,"high":207.65,"low":204.2,"close":205.39,"volume":1298387,"rsi_14":67.95,"sma_20":200.69,"sma_60":183.38,"sma_120":162.6},{"date":"2026-01-16","open":198.72,"high":208.39,"low":196.93,"close":203.26,"volume":2760819,"rsi_14":62.17,"sma_20":201.2,"sma_60":183.97,"sma_120":163.06},{"date":"2026-01-20","open":201.39,"high":203.24,"low":198.34,"close":202.39,"volume":1112426,"rsi_14":61.8,"sma_20":201.56,"sma_60":184.55,"sma_120":163.53},{"date":"2026-01-21","open":204.07,"high":210.1,"low":203.2,"close":208.55,"volume":1034134,"rsi_14":72.43,"sma_20":202.16,"sma_60":185.27,"sma_120":164.08},{"date":"2026-01-22","open":208.21,"high":210.84,"low":207.18,"close":209.58,"volume":855970,"rsi_14":78.04,"sma_20":202.71,"sma_60":186.03,"sma_120":164.64},{"date":"2026-01-23","open":209.54,"high":210.55,"low":205.08,"close":205.62,"volume":980300,"rsi_14":66.2,"sma_20":203.2,"sma_60":186.68,"sma_120":165.2},{"date":"2026-01-26","open":204.98,"high":206.45,"low":202.54,"close":203.99,"volume":769500,"rsi_14":55.69,"sma_20":203.54,"sma_60":187.32,"sma_120":165.72},{"date":"2026-01-27","open":204.05,"high":205.42,"low":201.38,"close":201.77,"volume":989000,"rsi_14":44.86,"sma_20":203.77,"sma_60":187.89,"sma_120":166.22},{"date":"2026-01-28","open":201.87,"high":206.07,"low":201.57,"close":203.94,"volume":987500,"rsi_14":52.35,"sma_20":204.15,"sma_60":188.53,"sma_120":166.73},{"date":"2026-01-29","open":204.76,"high":206.18,"low":202.47,"close":204.09,"volume":841600,"rsi_14":49.58,"sma_20":204.6,"sma_60":189.13,"sma_120":167.27},{"date":"2026-01-30","open":202.06,"high":202.6,"low":198.69,"close":201.61,"volume":1721700,"rsi_14":42.04,"sma_20":205.02,"sma_60":189.68,"sma_120":167.8},{"date":"2026-02-02","open":201.75,"high":210.72,"low":200.74,"close":210.55,"volume":1244600,"rsi_14":57.82,"sma_20":205.76,"sma_60":190.33,"sma_120":168.42},{"date":"2026-02-03","open":210.88,"high":219.48,"low":210.1,"close":219.4,"volume":1991200,"rsi_14":68.31,"sma_20":206.69,"sma_60":191.17,"sma_120":169.07},{"date":"2026-02-04","open":219.28,"high":228.19,"low":219.28,"close":226.97,"volume":1982600,"rsi_14":72.81,"sma_20":207.83,"sma_60":192.16,"sma_120":169.75},{"date":"2026-02-05","open":224.27,"high":227.35,"low":222.49,"close":224.02,"volume":1154100,"rsi_14":68.22,"sma_20":208.9,"sma_60":193.06,"sma_120":170.43},{"date":"2026-02-06","open":222.98,"high":227.42,"low":222.59,"close":227.11,"volume":1065200,"rsi_14":72.66,"sma_20":210.02,"sma_60":194.05,"sma_120":171.13},{"date":"2026-02-09","open":226.9,"high":226.94,"low":222.1,"close":225.48,"volume":945200,"rsi_14":71.62,"sma_20":210.99,"sma_60":195.02,"sma_120":171.83},{"date":"2026-02-10","open":224.35,"high":230.1,"low":224.35,"close":228.25,"volume":1136966,"rsi_14":85.77,"sma_20":204.31,"sma_60":187.05,"sma_120":165.38},{"date":"2026-02-11","open":229.41,"high":233.99,"low":228.61,"close":229.57,"volume":1225804,"rsi_14":84.42,"sma_20":205.92,"sma_60":188.11,"sma_120":166.12},{"date":"2026-02-12","open":231.06,"high":233.58,"low":208.13,"close":217.95,"volume":3273424,"rsi_14":63.36,"sma_20":206.94,"sma_60":188.94,"sma_120":166.75},{"date":"2026-02-13","open":218.57,"high":223.89,"low":217.14,"close":220.98,"volume":866320,"rsi_14":67.71,"sma_20":208.15,"sma_60":189.86,"sma_120":167.4},{"date":"2026-02-17","open":221.29,"high":223.5,"low":219.51,"close":222.73,"volume":787247,"rsi_14":67.74,"sma_20":215.75,"sma_60":200.07,"sma_120":175.14},{"date":"2026-02-18","open":222.01,"high":224.66,"low":220.41,"close":222.67,"volume":493300,"rsi_14":66.41,"sma_20":216.75,"sma_60":201.13,"sma_120":175.8},{"date":"2026-02-19","open":222.67,"high":225.96,"low":221.45,"close":224.93,"volume":756800,"rsi_14":67.64,"sma_20":217.55,"sma_60":202.24,"sma_120":176.46},{"date":"2026-02-20","open":224.2,"high":230.72,"low":223.57,"close":229.35,"volume":837971,"rsi_14":72.83,"sma_20":218.52,"sma_60":203.3,"sma_120":177.18},{"date":"2026-02-23","open":228.03,"high":228.8,"low":220.06,"close":221.29,"volume":640800,"rsi_14":58.75,"sma_20":219.29,"sma_60":204.23,"sma_120":177.83},{"date":"2026-02-24","open":222.34,"high":225.75,"low":220.08,"close":222.12,"volume":675803,"rsi_14":63.2,"sma_20":212.61,"sma_60":192.62,"sma_120":169.56},{"date":"2026-02-25","open":222.94,"high":222.94,"low":216.93,"close":218.48,"volume":559737,"rsi_14":40.49,"sma_20":221.0,"sma_60":205.84,"sma_120":179.1},{"date":"2026-02-26","open":219.55,"high":229.51,"low":215.32,"close":227.42,"volume":885121,"rsi_14":65.23,"sma_20":214.61,"sma_60":194.42,"sma_120":170.88},{"date":"2026-02-27","open":225.65,"high":233.16,"low":223.22,"close":232.59,"volume":1481133,"rsi_14":67.22,"sma_20":216.09,"sma_60":195.46,"sma_120":171.62},{"date":"2026-03-02","open":231.44,"high":233.59,"low":227.2,"close":231.26,"volume":615437,"rsi_14":55.23,"sma_20":225.03,"sma_60":208.41,"sma_120":181.28},{"date":"2026-03-03","open":225.45,"high":230.85,"low":222.53,"close":230.06,"volume":582711,"rsi_14":51.69,"sma_20":225.99,"sma_60":209.13,"sma_120":182.03},{"date":"2026-03-04","open":232.19,"high":235.17,"low":230.58,"close":234.1,"volume":621944,"rsi_14":66.72,"sma_20":220.05,"sma_60":198.66,"sma_120":173.83},{"date":"2026-03-05","open":231.84,"high":233.48,"low":224.95,"close":225.57,"volume":731679,"rsi_14":59.42,"sma_20":221.11,"sma_60":199.66,"sma_120":174.53},{"date":"2026-03-06","open":219.82,"high":219.82,"low":210.73,"close":212.64,"volume":1605865,"rsi_14":39.91,"sma_20":221.49,"sma_60":200.51,"sma_120":175.11},{"date":"2026-03-09","open":210.9,"high":217.07,"low":205.71,"close":216.7,"volume":1124877,"rsi_14":45.4,"sma_20":225.5,"sma_60":211.4,"sma_120":184.85},{"date":"2026-03-10","open":216.24,"high":219.92,"low":212.68,"close":215.09,"volume":706621,"rsi_14":44.35,"sma_20":224.98,"sma_60":211.7,"sma_120":185.51},{"date":"2026-03-11","open":215.09,"high":215.78,"low":206.81,"close":209.62,"volume":804575,"rsi_14":42.17,"sma_20":222.95,"sma_60":203.2,"sma_120":176.83},{"date":"2026-03-12","open":206.47,"high":207.04,"low":199.9,"close":200.43,"volume":995091,"rsi_14":30.71,"sma_20":222.58,"sma_60":211.92,"sma_120":186.69},{"date":"2026-03-13","open":202.29,"high":203.05,"low":199.28,"close":199.55,"volume":1198555,"rsi_14":29.92,"sma_20":222.0,"sma_60":204.46,"sma_120":177.76},{"date":"2026-03-16","open":202.19,"high":204.28,"low":200.93,"close":202.02,"volume":894397,"rsi_14":35.53,"sma_20":220.68,"sma_60":205.06,"sma_120":178.24},{"date":"2026-03-17","open":203.35,"high":204.98,"low":193.26,"close":199.42,"volume":1401584,"rsi_14":36.07,"sma_20":219.17,"sma_60":205.53,"sma_120":178.71},{"date":"2026-03-18","open":199.42,"high":200.19,"low":193.79,"close":196.95,"volume":1812428,"rsi_14":25.4,"sma_20":218.12,"sma_60":205.94,"sma_120":179.14},{"date":"2026-03-19","open":194.52,"high":200.62,"low":194.52,"close":199.5,"volume":949060,"rsi_14":22.11,"sma_20":217.04,"sma_60":206.37,"sma_120":179.6},{"date":"2026-03-20","open":199.5,"high":200.79,"low":195.28,"close":199.23,"volume":1702185,"rsi_14":22.51,"sma_20":215.86,"sma_60":206.71,"sma_120":180.07},{"date":"2026-03-23","open":204.56,"high":207.93,"low":201.91,"close":202.07,"volume":911122,"rsi_14":26.63,"sma_20":214.49,"sma_60":207.0,"sma_120":180.57},{"date":"2026-03-24","open":199.91,"high":208.41,"low":199.78,"close":204.42,"volume":535651,"rsi_14":24.51,"sma_20":213.6,"sma_60":207.28,"sma_120":181.1},{"date":"2026-03-25","open":206.26,"high":209.19,"low":204.12,"close":208.37,"volume":894361,"rsi_14":33.97,"sma_20":213.1,"sma_60":207.64,"sma_120":181.7},{"date":"2026-03-26","open":206.66,"high":210.03,"low":205.0,"close":205.46,"volume":598389,"rsi_14":41.76,"sma_20":211.99,"sma_60":207.94,"sma_120":182.24},{"date":"2026-03-27","open":203.56,"high":205.53,"low":201.99,"close":204.87,"volume":628440,"rsi_14":35.27,"sma_20":210.6,"sma_60":208.2,"sma_120":182.81},{"date":"2026-03-30","open":206.54,"high":207.07,"low":203.44,"close":204.05,"volume":671453,"rsi_14":35.97,"sma_20":209.24,"sma_60":208.45,"sma_120":183.38},{"date":"2026-03-31","open":204.79,"high":211.57,"low":204.79,"close":211.16,"volume":949545,"rsi_14":51.87,"sma_20":208.29,"sma_60":208.68,"sma_120":184.0},{"date":"2026-04-01","open":211.51,"high":215.69,"low":210.66,"close":212.69,"volume":782854,"rsi_14":68.4,"sma_20":207.22,"sma_60":208.91,"sma_120":184.65},{"date":"2026-04-02","open":210.67,"high":215.84,"low":208.14,"close":214.16,"volume":682264,"rsi_14":71.53,"sma_20":206.64,"sma_60":209.18,"sma_120":185.32},{"date":"2026-04-06","open":211.41,"high":216.72,"low":211.41,"close":216.61,"volume":540582,"rsi_14":71.52,"sma_20":206.84,"sma_60":209.51,"sma_120":186.03},{"date":"2026-04-07","open":217.28,"high":220.1,"low":215.58,"close":216.95,"volume":695661,"rsi_14":77.7,"sma_20":206.85,"sma_60":209.86,"sma_120":186.75},{"date":"2026-04-08","open":220.36,"high":228.3,"low":220.36,"close":223.84,"volume":907306,"rsi_14":87.29,"sma_20":207.29,"sma_60":210.37,"sma_120":187.52},{"date":"2026-04-09","open":223.63,"high":225.75,"low":220.99,"close":224.43,"volume":813110,"rsi_14":86.56,"sma_20":208.04,"sma_60":210.85,"sma_120":188.29},{"date":"2026-04-10","open":224.46,"high":227.3,"low":222.34,"close":226.25,"volume":844549,"rsi_14":87.89,"sma_20":209.33,"sma_60":211.34,"sma_120":189.08},{"date":"2026-04-13","open":225.71,"high":227.03,"low":221.39,"close":226.81,"volume":758372,"rsi_14":87.07,"sma_20":210.7,"sma_60":211.81,"sma_120":189.86},{"date":"2026-04-14","open":226.52,"high":229.38,"low":224.69,"close":228.81,"volume":723755,"rsi_14":86.93,"sma_20":212.04,"sma_60":212.35,"sma_120":190.65},{"date":"2026-04-15","open":228.53,"high":228.53,"low":222.73,"close":223.39,"volume":1579729,"rsi_14":71.77,"sma_20":213.25,"sma_60":212.78,"sma_120":191.4},{"date":"2026-04-16","open":232.38,"high":244.22,"low":231.19,"close":237.49,"volume":2564696,"rsi_14":85.06,"sma_20":215.28,"sma_60":213.45,"sma_120":192.28},{"date":"2026-04-17","open":238.16,"high":247.08,"low":237.66,"close":244.22,"volume":1281117,"rsi_14":87.96,"sma_20":217.53,"sma_60":214.24,"sma_120":193.2},{"date":"2026-04-20","open":243.43,"high":252.31,"low":240.98,"close":250.72,"volume":901523,"rsi_14":90.57,"sma_20":220.11,"sma_60":215.16,"sma_120":194.15},{"date":"2026-04-21","open":252.15,"high":255.28,"low":248.75,"close":250.21,"volume":897366,"rsi_14":88.35,"sma_20":222.52,"sma_60":216.11,"sma_120":195.06},{"date":"2026-04-22","open":252.42,"high":252.97,"low":245.33,"close":246.17,"volume":1013510,"rsi_14":81.33,"sma_20":224.62,"sma_60":216.95,"sma_120":195.95},{"date":"2026-04-23","open":247.65,"high":254.54,"low":247.65,"close":252.82,"volume":833013,"rsi_14":82.98,"sma_20":226.85,"sma_60":217.81,"sma_120":196.85},{"date":"2026-04-24","open":252.82,"high":252.82,"low":246.5,"close":247.72,"volume":614759,"rsi_14":75.39,"sma_20":228.97,"sma_60":218.52,"sma_120":197.73},{"date":"2026-04-27","open":247.86,"high":250.64,"low":245.08,"close":249.28,"volume":679717,"rsi_14":75.87,"sma_20":231.2,"sma_60":219.3,"sma_120":198.67},{"date":"2026-04-28","open":250.32,"high":250.72,"low":246.79,"close":250.41,"volume":834845,"rsi_14":73.42,"sma_20":233.52,"sma_60":220.06,"sma_120":199.61},{"date":"2026-04-29","open":250.03,"high":252.11,"low":242.23,"close":245.45,"volume":834397,"rsi_14":67.2,"sma_20":235.24,"sma_60":220.72,"sma_120":200.51},{"date":"2026-04-30","open":247.06,"high":251.59,"low":242.39,"close":250.65,"volume":897786,"rsi_14":68.92,"sma_20":237.15,"sma_60":221.47,"sma_120":201.45},{"date":"2026-05-01","open":251.3,"high":252.7,"low":247.38,"close":247.86,"volume":597828,"rsi_14":65.78,"sma_20":238.84,"sma_60":222.2,"sma_120":202.1},{"date":"2026-05-04","open":243.52,"high":243.52,"low":236.88,"close":237.51,"volume":1189894,"rsi_14":55.79,"sma_20":239.89,"sma_60":222.74,"sma_120":202.72},{"date":"2026-05-05","open":239.42,"high":243.53,"low":239.27,"close":242.19,"volume":632367,"rsi_14":62.65,"sma_20":241.16,"sma_60":223.35,"sma_120":203.36},{"date":"2026-05-06","open":245.77,"high":249.36,"low":244.65,"close":245.19,"volume":807639,"rsi_14":56.09,"sma_20":242.23,"sma_60":224.04,"sma_120":204.01},{"date":"2026-05-07","open":245.8,"high":246.92,"low":240.22,"close":241.34,"volume":893485,"rsi_14":47.61,"sma_20":243.07,"sma_60":224.69,"sma_120":204.62},{"date":"2026-05-08","open":241.78,"high":245.84,"low":239.6,"close":244.99,"volume":612432,"rsi_14":44.58,"sma_20":243.99,"sma_60":225.28,"sma_120":205.28},{"date":"2026-05-11","open":244.73,"high":245.05,"low":239.6,"close":240.35,"volume":694519,"rsi_14":41.58,"sma_20":244.65,"sma_60":225.78,"sma_120":205.91},{"date":"2026-05-12","open":241.26,"high":242.84,"low":231.09,"close":236.39,"volume":1290543,"rsi_14":41.64,"sma_20":245.01,"sma_60":225.91,"sma_120":206.48},{"date":"2026-05-13","open":236.58,"high":239.38,"low":235.79,"close":237.4,"volume":915379,"rsi_14":35.7,"sma_20":245.69,"sma_60":226.04,"sma_120":207.07},{"date":"2026-05-14","open":239.08,"high":256.73,"low":234.8,"close":254.23,"volume":2214275,"rsi_14":54.51,"sma_20":246.51,"sma_60":226.64,"sma_120":207.79},{"date":"2026-05-15","open":251.58,"high":262.8,"low":250.08,"close":261.77,"volume":1916216,"rsi_14":58.22,"sma_20":247.36,"sma_60":227.31,"sma_120":208.59},{"date":"2026-05-18","open":260.43,"high":263.78,"low":259.19,"close":261.02,"volume":930928,"rsi_14":56.97,"sma_20":247.86,"sma_60":227.94,"sma_120":209.36},{"date":"2026-05-19","open":258.49,"high":260.93,"low":253.44,"close":256.1,"volume":883529,"rsi_14":57.01,"sma_20":248.13,"sma_60":228.38,"sma_120":210.08},{"date":"2026-05-20","open":256.27,"high":264.54,"low":255.75,"close":262.44,"volume":928383,"rsi_14":57.67,"sma_20":248.92,"sma_60":229.05,"sma_120":210.83},{"date":"2026-05-21","open":257.14,"high":260.69,"low":253.55,"close":258.8,"volume":750337,"rsi_14":57.01,"sma_20":249.2,"sma_60":229.71,"sma_120":211.57},{"date":"2026-05-22","open":259.05,"high":259.8,"low":255.19,"close":258.34,"volume":839428,"rsi_14":65.73,"sma_20":249.71,"sma_60":230.22,"sma_120":212.32},{"date":"2026-05-26","open":260.64,"high":267.54,"low":259.57,"close":267.18,"volume":588376,"rsi_14":67.79,"sma_20":250.58,"sma_60":230.79,"sma_120":213.13},{"date":"2026-05-27","open":268.55,"high":272.54,"low":266.51,"close":270.42,"volume":608836,"rsi_14":67.9,"sma_20":251.56,"sma_60":231.44,"sma_120":213.98},{"date":"2026-05-28","open":268.96,"high":273.58,"low":265.98,"close":272.06,"volume":522186,"rsi_14":72.59,"sma_20":252.87,"sma_60":232.13,"sma_120":214.85},{"date":"2026-05-29","open":269.95,"high":277.39,"low":269.82,"close":275.97,"volume":1624197,"rsi_14":72.87,"sma_20":254.11,"sma_60":232.83,"sma_120":215.74},{"date":"2026-06-01","open":272.66,"high":279.45,"low":268.59,"close":278.99,"volume":898748,"rsi_14":79.23,"sma_20":255.65,"sma_60":233.71,"sma_120":216.69},{"date":"2026-06-02","open":278.99,"high":279.13,"low":272.77,"close":275.13,"volume":970927,"rsi_14":79.34,"sma_20":257.51,"sma_60":234.75,"sma_120":217.63},{"date":"2026-06-03","open":277.48,"high":281.15,"low":275.55,"close":279.58,"volume":809490,"rsi_14":80.37,"sma_20":259.36,"sma_60":235.79,"sma_120":218.62},{"date":"2026-06-04","open":282.4,"high":283.56,"low":279.35,"close":282.84,"volume":546258,"rsi_14":75.59,"sma_20":261.23,"sma_60":236.92,"sma_120":219.64},{"date":"2026-06-05","open":284.89,"high":289.46,"low":278.66,"close":284.47,"volume":1146917,"rsi_14":72.71,"sma_20":263.36,"sma_60":238.16,"sma_120":220.68},{"date":"2026-06-08","open":285.63,"high":288.77,"low":283.81,"close":287.69,"volume":1360042,"rsi_14":75.42,"sma_20":265.5,"sma_60":239.61,"sma_120":221.75},{"date":"2026-06-09","open":288.47,"high":293.05,"low":278.14,"close":286.71,"volume":974709,"rsi_14":81.56,"sma_20":267.82,"sma_60":241.06,"sma_120":222.76},{"date":"2026-06-10","open":276.39,"high":286.0,"low":270.44,"close":280.28,"volume":1198414,"rsi_14":68.36,"sma_20":270.02,"sma_60":242.36,"sma_120":223.71},{"date":"2026-06-11","open":282.51,"high":290.92,"low":277.05,"close":288.66,"volume":683912,"rsi_14":78.0,"sma_20":272.59,"sma_60":243.84,"sma_120":224.69},{"date":"2026-06-12","open":291.66,"high":291.95,"low":286.53,"close":288.88,"volume":551101,"rsi_14":78.77,"sma_20":274.32,"sma_60":245.37,"sma_120":225.65},{"date":"2026-06-15","open":289.97,"high":293.03,"low":281.14,"close":282.69,"volume":868408,"rsi_14":65.37,"sma_20":275.37,"sma_60":246.75,"sma_120":226.56},{"date":"2026-06-16","open":281.72,"high":283.68,"low":276.18,"close":279.35,"volume":1141634,"rsi_14":58.84,"sma_20":276.29,"sma_60":248.09,"sma_120":227.4},{"date":"2026-06-17","open":278.62,"high":278.7,"low":264.93,"close":266.79,"volume":1730461,"rsi_14":45.71,"sma_20":276.83,"sma_60":249.16,"sma_120":228.08},{"date":"2026-06-18","open":266.82,"high":274.74,"low":264.93,"close":270.77,"volume":1943509,"rsi_14":45.77,"sma_20":277.24,"sma_60":250.26,"sma_120":228.77},{"date":"2026-06-22","open":272.4,"high":276.64,"low":266.45,"close":273.02,"volume":1114133,"rsi_14":45.09,"sma_20":277.96,"sma_60":251.33,"sma_120":229.49},{"date":"2026-06-23","open":272.42,"high":274.2,"low":268.53,"close":268.79,"volume":669920,"rsi_14":44.81,"sma_20":278.48,"sma_60":252.38,"sma_120":230.16},{"date":"2026-06-24","open":270.11,"high":271.8,"low":266.67,"close":268.61,"volume":779049,"rsi_14":40.35,"sma_20":278.55,"sma_60":253.44,"sma_120":230.82},{"date":"2026-06-25","open":271.79,"high":277.9,"low":269.78,"close":274.22,"volume":784631,"rsi_14":42.72,"sma_20":278.74,"sma_60":254.61,"sma_120":231.53},{"date":"2026-06-26","open":274.59,"high":280.94,"low":273.45,"close":279.83,"volume":1357875,"rsi_14":46.33,"sma_20":279.13,"sma_60":255.75,"sma_120":232.21},{"date":"2026-06-29","open":279.56,"high":287.87,"low":278.57,"close":287.41,"volume":876566,"rsi_14":49.79,"sma_20":279.7,"sma_60":256.99,"sma_120":232.95},{"date":"2026-06-30","open":287.15,"high":290.9,"low":283.45,"close":288.95,"volume":1037966,"rsi_14":51.64,"sma_20":280.2,"sma_60":258.23,"sma_120":233.71},{"date":"2026-07-01","open":288.95,"high":294.49,"low":285.44,"close":289.58,"volume":1197981,"rsi_14":57.47,"sma_20":280.93,"sma_60":259.44,"sma_120":234.48},{"date":"2026-07-02","open":291.56,"high":293.93,"low":282.46,"close":285.35,"volume":778690,"rsi_14":47.16,"sma_20":281.21,"sma_60":260.58,"sma_120":235.22},{"date":"2026-07-06","open":280.74,"high":286.18,"low":276.02,"close":277.28,"volume":644019,"rsi_14":41.21,"sma_20":280.94,"sma_60":261.46,"sma_120":235.92},{"date":"2026-07-07","open":277.25,"high":279.94,"low":272.75,"close":274.54,"volume":855128,"rsi_14":43.49,"sma_20":280.44,"sma_60":262.29,"sma_120":236.57},{"date":"2026-07-08","open":275.19,"high":276.53,"low":268.94,"close":275.99,"volume":814740,"rsi_14":47.23,"sma_20":279.85,"sma_60":263.12,"sma_120":237.23},{"date":"2026-07-09","open":278.04,"high":285.59,"low":278.03,"close":282.14,"volume":1060805,"rsi_14":64.14,"sma_20":279.62,"sma_60":264.03,"sma_120":237.92},{"date":"2026-07-10","open":287.22,"high":287.54,"low":276.63,"close":279.49,"volume":870760,"rsi_14":58.24,"sma_20":279.58,"sma_60":264.87,"sma_120":238.61},{"date":"2026-07-13","open":282.42,"high":285.79,"low":278.78,"close":282.53,"volume":975338,"rsi_14":58.85,"sma_20":279.28,"sma_60":265.85,"sma_120":239.32},{"date":"2026-07-14","open":286.16,"high":286.16,"low":278.39,"close":280.4,"volume":830561,"rsi_14":61.25,"sma_20":278.85,"sma_60":266.56,"sma_120":240.0},{"date":"2026-07-15","open":279.53,"high":280.76,"low":271.84,"close":275.82,"volume":1502646,"rsi_14":56.43,"sma_20":278.51,"sma_60":267.08,"sma_120":240.66},{"date":"2026-07-16","open":295.5,"high":299.26,"low":286.27,"close":297.91,"volume":2470627,"rsi_14":66.34,"sma_20":279.44,"sma_60":267.86,"sma_120":241.51},{"date":"2026-07-17","open":295.89,"high":297.6,"low":288.7,"close":290.92,"volume":1550224,"rsi_14":57.51,"sma_20":280.65,"sma_60":268.53,"sma_120":242.32},{"date":"2026-07-20","open":290.65,"high":292.57,"low":286.46,"close":290.12,"volume":1130461,"rsi_14":52.02,"sma_20":281.62,"sma_60":269.26,"sma_120":243.1},{"date":"2026-07-21","open":292.4,"high":294.21,"low":286.96,"close":292.77,"volume":1047766,"rsi_14":52.8,"sma_20":282.6,"sma_60":269.92,"sma_120":243.86},{"date":"2026-07-22","open":290.66,"high":293.65,"low":290.06,"close":291.75,"volume":1036566,"rsi_14":51.58,"sma_20":283.75,"sma_60":270.65,"sma_120":244.59},{"date":"2026-07-23","open":292.75,"high":293.5,"low":285.9,"close":288.89,"volume":1048431,"rsi_14":52.63,"sma_20":284.77,"sma_60":271.3,"sma_120":245.3},{"date":"2026-07-24","open":288.89,"high":292.54,"low":286.05,"close":287.82,"volume":593470,"rsi_14":58.76,"sma_20":285.45,"sma_60":271.92,"sma_120":245.99},{"date":"2026-07-27","open":287.22,"high":288.76,"low":275.96,"close":280.49,"volume":1238685,"rsi_14":54.59,"sma_20":285.48,"sma_60":272.49,"sma_120":246.61},{"date":"2026-07-28","open":280.66,"high":281.51,"low":275.91,"close":277.16,"volume":1176023,"rsi_14":50.88,"sma_20":284.97,"sma_60":272.93,"sma_120":247.2},{"date":"2026-07-29","open":276.13,"high":277.41,"low":268.02,"close":275.68,"volume":1346067,"rsi_14":44.79,"sma_20":284.31,"sma_60":273.39,"sma_120":247.79},{"date":"2026-07-30","open":279.18,"high":279.18,"low":264.05,"close":268.76,"volume":1115440,"rsi_14":41.9,"sma_20":283.26,"sma_60":273.9,"sma_120":248.32},{"date":"2026-07-31","open":270.38,"high":274.26,"low":268.79,"close":271.3,"volume":888665,"rsi_14":41.46,"sma_20":282.56,"sma_60":274.38,"sma_120":248.86},{"date":"2026-08-03","open":271.5,"high":272.92,"low":265.24,"close":266.46,"volume":847794,"rsi_14":39.83,"sma_20":282.02,"sma_60":274.73,"sma_120":249.78},{"date":"2026-08-04","open":269.11,"high":274.61,"low":266.52,"close":274.02,"volume":860150,"rsi_14":48.74,"sma_20":281.99,"sma_60":275.26,"sma_120":250.16},{"date":"2026-08-05","open":274.21,"high":275.32,"low":271.81,"close":272.2,"volume":637258,"rsi_14":24.89,"sma_20":281.8,"sma_60":275.72,"sma_120":250.51},{"date":"2026-08-06","open":272.1,"high":274.63,"low":266.58,"close":266.8,"volume":492872,"rsi_14":25.68,"sma_20":281.03,"sma_60":276.16,"sma_120":250.91},{"date":"2026-08-07","open":266.34,"high":270.74,"low":265.3,"close":268.52,"volume":599291,"rsi_14":27.98,"sma_20":280.46,"sma_60":276.69,"sma_120":251.3},{"date":"2026-08-10","open":266.58,"high":272.15,"low":265.35,"close":266.14,"volume":574528,"rsi_14":22.81,"sma_20":279.62,"sma_60":277.16,"sma_120":251.66},{"date":"2026-08-11","open":264.0,"high":268.03,"low":261.28,"close":265.38,"volume":961841},{"date":"2026-08-12","open":265.98,"high":279.36,"low":265.43,"close":275.96,"volume":1096500,"rsi_14":38.3,"sma_20":278.83,"sma_60":277.57,"sma_120":252.43},{"date":"2026-08-13","open":277.82,"high":283.82,"low":277.25,"close":282.32,"volume":1132913,"rsi_14":45.23,"sma_20":278.02,"sma_60":277.92,"sma_120":252.86},{"date":"2026-08-14","open":279.87,"high":285.71,"low":278.82,"close":279.71,"volume":719459,"rsi_14":48.92,"sma_20":277.44,"sma_60":278.3,"sma_120":253.34},{"date":"2026-08-17","open":279.71,"high":287.93,"low":279.71,"close":283.37,"volume":1110689,"rsi_14":54.94,"sma_20":277.08,"sma_60":278.65,"sma_120":253.85},{"date":"2026-08-18","open":282.97,"high":282.97,"low":273.97,"close":274.19,"volume":454181,"rsi_14":48.52,"sma_20":276.12,"sma_60":278.89,"sma_120":254.3},{"date":"2026-08-19","open":273.31,"high":280.74,"low":271.45,"close":272.42,"volume":772877},{"date":"2026-08-20","open":268.64,"high":276.62,"low":268.12,"close":274.47,"volume":598862,"rsi_14":52.26,"sma_20":274.39,"sma_60":279.24,"sma_120":255.01},{"date":"2026-08-21","open":277.05,"high":279.33,"low":273.2,"close":275.45,"volume":708348,"rsi_14":57.57,"sma_20":273.75,"sma_60":279.31,"sma_120":255.38},{"date":"2026-08-24","open":275.61,"high":275.68,"low":256.75,"close":259.88,"volume":1266948},{"date":"2026-08-25","open":261.5,"high":265.26,"low":257.33,"close":262.18,"volume":592365,"rsi_14":41.92,"sma_20":271.92,"sma_60":278.86,"sma_120":255.85},{"date":"2026-08-26","open":262.12,"high":264.96,"low":259.18,"close":263.64,"volume":429223,"rsi_14":47.04,"sma_20":271.29,"sma_60":278.6,"sma_120":256.16},{"date":"2026-08-27","open":261.7,"high":264.65,"low":260.23,"close":263.39,"volume":451497,"rsi_14":45.72,"sma_20":271.0,"sma_60":278.4,"sma_120":256.57},{"date":"2026-08-28","open":264.25,"high":264.93,"low":257.89,"close":261.03,"volume":555331,"rsi_14":45.73,"sma_20":270.47,"sma_60":278.08,"sma_120":256.94},{"date":"2026-08-31","open":261.0,"high":266.11,"low":258.66,"close":265.47,"volume":1067783,"rsi_14":50.07,"sma_20":270.4,"sma_60":277.78,"sma_120":257.35},{"date":"2026-09-01","open":263.15,"high":265.0,"low":255.57,"close":256.48,"volume":701033},{"date":"2026-09-02","open":256.48,"high":263.53,"low":254.1,"close":260.22,"volume":831430,"rsi_14":31.38,"sma_20":268.87,"sma_60":276.84,"sma_120":258.23},{"date":"2026-09-03","open":261.56,"high":266.82,"low":259.02,"close":266.28,"volume":1164897},{"date":"2026-09-04","open":265.68,"high":274.08,"low":265.49,"close":273.77,"volume":860065,"rsi_14":42.8,"sma_20":269.09,"sma_60":276.38,"sma_120":259.37},{"date":"2026-09-08","open":271.6,"high":276.54,"low":270.55,"close":274.78,"volume":1004554},{"date":"2026-09-09","open":272.85,"high":275.25,"low":265.45,"close":267.8,"volume":1006788,"rsi_14":46.37,"sma_20":269.64,"sma_60":275.78,"sma_120":260.58},{"date":"2026-09-10","open":267.11,"high":270.2,"low":265.26,"close":267.83,"volume":631905,"rsi_14":44.62,"sma_20":269.23,"sma_60":275.52,"sma_120":261.14},{"date":"2026-09-11","open":271.5,"high":271.5,"low":266.74,"close":270.45,"volume":845785,"rsi_14":46.05,"sma_20":268.64,"sma_60":275.37,"sma_120":261.73},{"date":"2026-09-14","open":268.48,"high":275.2,"low":265.99,"close":274.99,"volume":899906,"rsi_14":64.45,"sma_20":268.4,"sma_60":275.5,"sma_120":262.33},{"date":"2026-09-15","open":274.99,"high":275.78,"low":271.19,"close":273.05,"volume":513132},{"date":"2026-09-16","open":242.88,"high":250.0,"low":235.16,"close":236.73,"volume":4814327,"rsi_14":34.49,"sma_20":266.02,"sma_60":274.91,"sma_120":263.12},{"date":"2026-09-17","open":238.6,"high":242.45,"low":236.8,"close":236.8,"volume":1791111,"rsi_14":34.65,"sma_20":264.23,"sma_60":274.37,"sma_120":263.38},{"date":"2026-09-18","open":236.8,"high":237.75,"low":232.93,"close":234.25,"volume":2271508,"rsi_14":34.57,"sma_20":262.22,"sma_60":273.79,"sma_120":263.62},{"date":"2026-09-21","open":235.49,"high":236.49,"low":230.36,"close":236.17,"volume":1025092,"rsi_14":32.61,"sma_20":260.26,"sma_60":273.15,"sma_120":263.88},{"date":"2026-09-22","open":236.53,"high":239.96,"low":234.36,"close":237.41,"volume":882024},{"date":"2026-09-23","open":236.5,"high":239.49,"low":233.36,"close":234.63,"volume":898807,"rsi_14":33.06,"sma_20":257.76,"sma_60":271.55,"sma_120":264.27},{"date":"2026-09-24","open":234.52,"high":235.35,"low":229.07,"close":229.15,"volume":1094671,"rsi_14":25.24,"sma_20":256.03,"sma_60":270.54,"sma_120":264.39},{"date":"2026-09-25","open":229.86,"high":231.66,"low":224.38,"close":225.46,"volume":1517743,"rsi_14":16.06,"sma_20":254.14,"sma_60":269.47,"sma_120":264.46},{"date":"2026-09-28","open":224.63,"high":229.37,"low":223.87,"close":226.07,"volume":958447,"rsi_14":15.59,"sma_20":252.39,"sma_60":268.47,"sma_120":264.52},{"date":"2026-09-29","open":226.0,"high":230.14,"low":223.99,"close":229.28,"volume":980790,"rsi_14":21.25,"sma_20":250.58,"sma_60":267.66,"sma_120":264.56},{"date":"2026-09-30","open":229.9,"high":229.91,"low":223.8,"close":224.05,"volume":1068906,"rsi_14":19.68,"sma_20":248.96,"sma_60":266.82,"sma_120":264.55},{"date":"2026-10-01","open":224.0,"high":227.81,"low":222.77,"close":227.2,"volume":736208,"rsi_14":20.27,"sma_20":247.31,"sma_60":265.99,"sma_120":264.56},{"date":"2026-10-02","open":230.84,"high":234.62,"low":229.28,"close":234.2,"volume":1006542,"rsi_14":22.88,"sma_20":245.7,"sma_60":265.19,"sma_120":264.61},{"date":"2026-10-05","open":233.0,"high":233.0,"low":225.81,"close":229.74,"volume":816801,"rsi_14":22.13,"sma_20":243.5,"sma_60":264.35,"sma_120":264.61},{"date":"2026-10-06","open":230.84,"high":230.95,"low":225.26,"close":225.93,"volume":651707},{"date":"2026-10-07","open":223.46,"high":225.67,"low":222.11,"close":222.64,"volume":684267,"rsi_14":35.38,"sma_20":238.8,"sma_60":262.43,"sma_120":264.5},{"date":"2026-10-08","open":222.62,"high":228.94,"low":222.62,"close":228.42,"volume":1028742,"rsi_14":44.36,"sma_20":236.83,"sma_60":261.63,"sma_120":264.36},{"date":"2026-10-09","open":228.42,"high":231.27,"low":226.69,"close":229.26,"volume":713242,"rsi_14":43.17,"sma_20":234.77,"sma_60":260.48,"sma_120":264.17},{"date":"2026-10-12","open":229.41,"high":230.58,"low":227.73,"close":228.31,"volume":766245,"rsi_14":40.95,"sma_20":232.44,"sma_60":259.43,"sma_120":263.98},{"date":"2026-10-13","open":228.92,"high":230.63,"low":224.66,"close":229.04,"volume":994843,"rsi_14":44.2,"sma_20":230.24,"sma_60":258.4,"sma_120":263.83},{"date":"2026-10-14","open":229.02,"high":232.7,"low":226.5,"close":232.16,"volume":1280886,"rsi_14":53.28,"sma_20":230.01,"sma_60":257.38,"sma_120":263.65},{"date":"2026-10-15","open":232.93,"high":235.97,"low":231.0,"close":235.31,"volume":1355578,"rsi_14":60.86,"sma_20":229.93,"sma_60":256.43,"sma_120":263.54},{"date":"2026-10-16","open":228.0,"high":234.35,"low":225.3,"close":228.78,"volume":1602691,"rsi_14":52.64,"sma_20":229.66,"sma_60":255.42,"sma_120":263.36},{"date":"2026-10-19","open":227.3,"high":227.55,"low":222.01,"close":223.25,"volume":923927,"rsi_14":44.37,"sma_20":229.01,"sma_60":254.34,"sma_120":263.13},{"date":"2026-10-20","open":223.41,"high":229.3,"low":222.26,"close":226.4,"volume":736860,"rsi_14":52.28,"sma_20":228.46,"sma_60":253.43,"sma_120":262.96},{"date":"2026-10-21","open":226.74,"high":229.48,"low":225.89,"close":228.59,"volume":766721,"rsi_14":51.38,"sma_20":228.16,"sma_60":252.61,"sma_120":262.77},{"date":"2026-10-22","open":227.21,"high":233.68,"low":226.43,"close":230.59,"volume":720022,"rsi_14":46.04,"sma_20":228.23,"sma_60":251.85,"sma_120":262.62}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.06,"pbr":5.98,"per":32.66,"roa":2.28,"roe":4.95,"grade":"C","comment":"PER 32.66배, ROE 4.95%","revenue":12701310000.0,"analysis":"PER 32.7배입니다. ROE 5.0%입니다. 시가총액 216.56억. 매출 127.01억, 영업이익 9.56억.","eps_basis":"TTM","debt_ratio":0.31318047149187267,"market_cap":21655859850,"net_income":674506000.0,"total_debt":1145337000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":10.13,"total_assets":7944778000.0,"total_equity":3657115000.0,"profit_margin":5.31,"revenue_basis":"TTM","dividend_yield":0.77,"net_income_basis":"TTM","operating_income":955615000.0,"operating_margin":7.52,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":230.59,"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":78.75},{"date":"2016-10-25","close":78.84},{"date":"2016-10-26","close":80.3},{"date":"2016-10-27","close":81.03},{"date":"2016-10-28","close":80.94},{"date":"2016-10-31","close":81.61},{"date":"2016-11-01","close":82.02},{"date":"2016-11-02","close":81.59},{"date":"2016-11-03","close":80.38},{"date":"2016-11-04","close":80.28},{"date":"2016-11-07","close":82.62},{"date":"2016-11-08","close":84.72},{"date":"2016-11-09","close":86.12},{"date":"2016-11-10","close":88.07},{"date":"2016-11-11","close":89.69},{"date":"2016-11-14","close":91.06},{"date":"2016-11-15","close":91.34},{"date":"2016-11-16","close":91.31},{"date":"2016-11-17","close":91.45},{"date":"2016-11-18","close":91.47},{"date":"2016-11-21","close":91.67},{"date":"2016-11-22","close":91.22},{"date":"2016-11-23","close":92.92},{"date":"2016-11-25","close":93.94},{"date":"2016-11-28","close":93.12},{"date":"2016-11-29","close":93.52},{"date":"2016-11-30","close":95.37},{"date":"2016-12-01","close":97.05},{"date":"2016-12-02","close":96.33},{"date":"2016-12-05","close":97.67},{"date":"2016-12-06","close":98.1},{"date":"2016-12-07","close":99.96},{"date":"2016-12-08","close":100.68},{"date":"2016-12-09","close":99.29},{"date":"2016-12-12","close":99.14},{"date":"2016-12-13","close":99.01},{"date":"2016-12-14","close":98.61},{"date":"2016-12-15","close":98.01},{"date":"2016-12-16","close":97.0},{"date":"2016-12-19","close":97.86},{"date":"2016-12-20","close":98.0},{"date":"2016-12-21","close":97.01},{"date":"2016-12-22","close":97.16},{"date":"2016-12-23","close":97.47},{"date":"2016-12-27","close":98.01},{"date":"2016-12-28","close":97.08},{"date":"2016-12-29","close":97.34},{"date":"2016-12-30","close":97.07},{"date":"2017-01-03","close":96.77},{"date":"2017-01-04","close":97.82},{"date":"2017-01-05","close":97.19},{"date":"2017-01-06","close":97.69},{"date":"2017-01-09","close":96.87},{"date":"2017-01-10","close":97.72},{"date":"2017-01-11","close":98.72},{"date":"2017-01-12","close":99.05},{"date":"2017-01-13","close":99.28},{"date":"2017-01-17","close":97.98},{"date":"2017-01-18","close":98.03},{"date":"2017-01-19","close":94.36},{"date":"2017-01-20","close":94.52},{"date":"2017-01-23","close":94.5},{"date":"2017-01-24","close":96.48},{"date":"2017-01-25","close":98.54},{"date":"2017-01-26","close":98.76},{"date":"2017-01-27","close":98.87},{"date":"2017-01-30","close":98.93},{"date":"2017-01-31","close":99.08},{"date":"2017-02-01","close":98.32},{"date":"2017-02-02","close":97.24},{"date":"2017-02-03","close":99.66},{"date":"2017-02-06","close":99.52},{"date":"2017-02-07","close":98.51},{"date":"2017-02-08","close":98.19},{"date":"2017-02-09","close":98.82},{"date":"2017-02-10","close":100.37},{"date":"2017-02-13","close":100.36},{"date":"2017-02-14","close":99.5},{"date":"2017-02-15","close":100.67},{"date":"2017-02-16","close":100.71},{"date":"2017-02-17","close":101.04},{"date":"2017-02-21","close":100.82},{"date":"2017-02-22","close":98.34},{"date":"2017-02-23","close":97.31},{"date":"2017-02-24","close":99.82},{"date":"2017-02-27","close":100.12},{"date":"2017-02-28","close":98.17},{"date":"2017-03-01","close":100.14},{"date":"2017-03-02","close":97.85},{"date":"2017-03-03","close":97.85},{"date":"2017-03-06","close":98.55},{"date":"2017-03-07","close":96.6},{"date":"2017-03-08","close":96.77},{"date":"2017-03-09","close":96.18},{"date":"2017-03-10","close":96.65},{"date":"2017-03-13","close":95.25},{"date":"2017-03-14","close":94.44},{"date":"2017-03-15","close":95.09},{"date":"2017-03-16","close":94.46},{"date":"2017-03-17","close":93.95},{"date":"2017-03-20","close":92.91},{"date":"2017-03-21","close":91.61},{"date":"2017-03-22","close":91.7},{"date":"2017-03-23","close":90.81},{"date":"2017-03-24","close":90.27},{"date":"2017-03-27","close":90.55},{"date":"2017-03-28","close":92.34},{"date":"2017-03-29","close":91.16},{"date":"2017-03-30","close":91.9},{"date":"2017-03-31","close":91.74},{"date":"2017-04-03","close":90.38},{"date":"2017-04-04","close":91.96},{"date":"2017-04-05","close":92.36},{"date":"2017-04-06","close":92.25},{"date":"2017-04-07","close":91.08},{"date":"2017-04-10","close":93.22},{"date":"2017-04-11","close":91.61},{"date":"2017-04-12","close":90.16},{"date":"2017-04-13","close":89.14},{"date":"2017-04-17","close":89.11},{"date":"2017-04-18","close":88.94},{"date":"2017-04-19","close":88.92},{"date":"2017-04-20","close":89.77},{"date":"2017-04-21","close":90.95},{"date":"2017-04-24","close":92.36},{"date":"2017-04-25","close":92.13},{"date":"2017-04-26","close":90.76},{"date":"2017-04-27","close":91.05},{"date":"2017-04-28","close":89.66},{"date":"2017-05-01","close":88.61},{"date":"2017-05-02","close":89.65},{"date":"2017-05-03","close":89.27},{"date":"2017-05-04","close":88.55},{"date":"2017-05-05","close":88.73},{"date":"2017-05-08","close":87.88},{"date":"2017-05-09","close":87.61},{"date":"2017-05-10","close":86.69},{"date":"2017-05-11","close":86.07},{"date":"2017-05-12","close":85.87},{"date":"2017-05-15","close":85.9},{"date":"2017-05-16","close":85.98},{"date":"2017-05-17","close":83.52},{"date":"2017-05-18","close":84.03},{"date":"2017-05-19","close":84.14},{"date":"2017-05-22","close":84.25},{"date":"2017-05-23","close":85.07},{"date":"2017-05-24","close":84.55},{"date":"2017-05-25","close":84.99},{"date":"2017-05-26","close":84.54},{"date":"2017-05-30","close":85.94},{"date":"2017-05-31","close":85.38},{"date":"2017-06-01","close":86.02},{"date":"2017-06-02","close":85.98},{"date":"2017-06-05","close":86.5},{"date":"2017-06-06","close":86.24},{"date":"2017-06-07","close":87.92},{"date":"2017-06-08","close":88.2},{"date":"2017-06-09","close":88.46},{"date":"2017-06-12","close":89.78},{"date":"2017-06-13","close":90.57},{"date":"2017-06-14","close":89.87},{"date":"2017-06-15","close":90.29},{"date":"2017-06-16","close":89.58},{"date":"2017-06-19","close":89.69},{"date":"2017-06-20","close":87.59},{"date":"2017-06-21","close":86.59},{"date":"2017-06-22","close":86.46},{"date":"2017-06-23","close":86.78},{"date":"2017-06-26","close":87.48},{"date":"2017-06-27","close":87.7},{"date":"2017-06-28","close":91.38},{"date":"2017-06-29","close":90.89},{"date":"2017-06-30","close":91.38},{"date":"2017-07-03","close":93.22},{"date":"2017-07-05","close":93.25},{"date":"2017-07-06","close":92.25},{"date":"2017-07-07","close":93.65},{"date":"2017-07-10","close":92.73},{"date":"2017-07-11","close":91.47},{"date":"2017-07-12","close":91.95},{"date":"2017-07-13","close":91.26},{"date":"2017-07-14","close":91.85},{"date":"2017-07-17","close":93.53},{"date":"2017-07-18","close":92.01},{"date":"2017-07-19","close":91.7},{"date":"2017-07-20","close":91.53},{"date":"2017-07-21","close":91.56},{"date":"2017-07-24","close":91.54},{"date":"2017-07-25","close":93.36},{"date":"2017-07-26","close":93.6},{"date":"2017-07-27","close":90.85},{"date":"2017-07-28","close":90.37},{"date":"2017-07-31","close":90.71},{"date":"2017-08-01","close":89.51},{"date":"2017-08-02","close":89.64},{"date":"2017-08-03","close":89.29},{"date":"2017-08-04","close":90.53},{"date":"2017-08-07","close":90.66},{"date":"2017-08-08","close":90.91},{"date":"2017-08-09","close":92.17},{"date":"2017-08-10","close":92.1},{"date":"2017-08-11","close":94.7},{"date":"2017-08-14","close":96.31},{"date":"2017-08-15","close":97.38},{"date":"2017-08-16","close":97.3},{"date":"2017-08-17","close":96.89},{"date":"2017-08-18","close":96.63},{"date":"2017-08-21","close":97.35},{"date":"2017-08-22","close":97.9},{"date":"2017-08-23","close":97.09},{"date":"2017-08-24","close":96.56},{"date":"2017-08-25","close":97.66},{"date":"2017-08-28","close":99.12},{"date":"2017-08-29","close":100.06},{"date":"2017-08-30","close":99.78},{"date":"2017-08-31","close":98.89},{"date":"2017-09-01","close":99.35},{"date":"2017-09-05","close":98.61},{"date":"2017-09-06","close":99.09},{"date":"2017-09-07","close":100.74},{"date":"2017-09-08","close":101.84},{"date":"2017-09-11","close":101.5},{"date":"2017-09-12","close":101.59},{"date":"2017-09-13","close":100.59},{"date":"2017-09-14","close":99.83},{"date":"2017-09-15","close":101.57},{"date":"2017-09-18","close":102.76},{"date":"2017-09-19","close":102.67},{"date":"2017-09-20","close":104.26},{"date":"2017-09-21","close":104.67},{"date":"2017-09-22","close":105.75},{"date":"2017-09-25","close":104.93},{"date":"2017-09-26","close":107.08},{"date":"2017-09-27","close":108.88},{"date":"2017-09-28","close":108.9},{"date":"2017-09-29","close":111.08},{"date":"2017-10-02","close":108.99},{"date":"2017-10-03","close":109.07},{"date":"2017-10-04","close":108.66},{"date":"2017-10-05","close":106.87},{"date":"2017-10-06","close":106.73},{"date":"2017-10-09","close":105.91},{"date":"2017-10-10","close":106.17},{"date":"2017-10-11","close":105.68},{"date":"2017-10-12","close":108.35},{"date":"2017-10-13","close":104.01},{"date":"2017-10-16","close":101.64},{"date":"2017-10-17","close":102.43},{"date":"2017-10-18","close":104.45},{"date":"2017-10-19","close":104.79},{"date":"2017-10-20","close":106.58},{"date":"2017-10-23","close":107.41},{"date":"2017-10-24","close":106.31},{"date":"2017-10-25","close":106.23},{"date":"2017-10-26","close":108.88},{"date":"2017-10-27","close":109.61},{"date":"2017-10-30","close":105.26},{"date":"2017-10-31","close":106.39},{"date":"2017-11-01","close":106.18},{"date":"2017-11-02","close":107.38},{"date":"2017-11-03","close":107.22},{"date":"2017-11-06","close":107.84},{"date":"2017-11-07","close":106.65},{"date":"2017-11-08","close":104.36},{"date":"2017-11-09","close":102.0},{"date":"2017-11-10","close":101.85},{"date":"2017-11-13","close":102.58},{"date":"2017-11-14","close":102.47},{"date":"2017-11-15","close":101.54},{"date":"2017-11-16","close":102.98},{"date":"2017-11-17","close":101.44},{"date":"2017-11-20","close":101.72},{"date":"2017-11-21","close":103.22},{"date":"2017-11-22","close":104.01},{"date":"2017-11-24","close":104.16},{"date":"2017-11-27","close":103.64},{"date":"2017-11-28","close":106.03},{"date":"2017-11-29","close":108.64},{"date":"2017-11-30","close":111.14},{"date":"2017-12-01","close":109.01},{"date":"2017-12-04","close":110.2},{"date":"2017-12-05","close":109.28},{"date":"2017-12-06","close":110.41},{"date":"2017-12-07","close":111.6},{"date":"2017-12-08","close":112.51},{"date":"2017-12-11","close":111.3},{"date":"2017-12-12","close":111.24},{"date":"2017-12-13","close":111.87},{"date":"2017-12-14","close":111.39},{"date":"2017-12-15","close":112.37},{"date":"2017-12-18","close":112.83},{"date":"2017-12-19","close":112.74},{"date":"2017-12-20","close":112.75},{"date":"2017-12-21","close":112.72},{"date":"2017-12-22","close":114.53},{"date":"2017-12-26","close":114.92},{"date":"2017-12-27","close":115.47},{"date":"2017-12-28","close":115.24},{"date":"2017-12-29","close":114.98},{"date":"2018-01-02","close":107.4394},{"date":"2018-01-03","close":108.1613},{"date":"2018-01-04","close":108.1797},{"date":"2018-01-05","close":107.606},{"date":"2018-01-08","close":109.2348},{"date":"2018-01-09","close":111.3449},{"date":"2018-01-10","close":111.1598},{"date":"2018-01-11","close":111.9187},{"date":"2018-01-12","close":112.039},{"date":"2018-01-16","close":111.6503},{"date":"2018-01-17","close":111.6596},{"date":"2018-01-18","close":112.4},{"date":"2018-01-19","close":114.399},{"date":"2018-01-22","close":116.0464},{"date":"2018-01-23","close":116.2315},{"date":"2018-01-24","close":116.287},{"date":"2018-01-25","close":114.7507},{"date":"2018-01-26","close":115.7132},{"date":"2018-01-29","close":112.6869},{"date":"2018-01-30","close":111.7244},{"date":"2018-01-31","close":111.8262},{"date":"2018-02-01","close":111.7892},{"date":"2018-02-02","close":109.3644},{"date":"2018-02-05","close":106.0881},{"date":"2018-02-06","close":107.2913},{"date":"2018-02-07","close":109.1608},{"date":"2018-02-08","close":106.4714},{"date":"2018-02-09","close":106.7496},{"date":"2018-02-12","close":107.4637},{"date":"2018-02-13","close":109.7357},{"date":"2018-02-14","close":111.2845},{"date":"2018-02-15","close":111.9614},{"date":"2018-02-16","close":111.8223},{"date":"2018-02-20","close":109.6152},{"date":"2018-02-21","close":110.3571},{"date":"2018-02-22","close":111.0155},{"date":"2018-02-23","close":112.3138},{"date":"2018-02-26","close":114.2335},{"date":"2018-02-27","close":111.8594},{"date":"2018-02-28","close":109.9583},{"date":"2018-03-01","close":109.9305},{"date":"2018-03-02","close":111.5905},{"date":"2018-03-05","close":108.8826},{"date":"2018-03-06","close":109.9583},{"date":"2018-03-07","close":110.2643},{"date":"2018-03-08","close":110.0789},{"date":"2018-03-09","close":112.9537},{"date":"2018-03-12","close":112.0449},{"date":"2018-03-13","close":113.1299},{"date":"2018-03-14","close":111.1082},{"date":"2018-03-15","close":111.0711},{"date":"2018-03-16","close":111.5626},{"date":"2018-03-19","close":111.4606},{"date":"2018-03-20","close":111.9985},{"date":"2018-03-21","close":111.8316},{"date":"2018-03-22","close":110.1902},{"date":"2018-03-23","close":109.4297},{"date":"2018-03-26","close":111.4514},{"date":"2018-03-27","close":106.6105},{"date":"2018-03-28","close":106.5734},{"date":"2018-03-29","close":108.6414},{"date":"2018-04-02","close":106.9815},{"date":"2018-04-03","close":108.66},{"date":"2018-04-04","close":107.0},{"date":"2018-04-05","close":105.5347},{"date":"2018-04-06","close":101.9458},{"date":"2018-04-09","close":101.2781},{"date":"2018-04-10","close":103.3369},{"date":"2018-04-11","close":104.8763},{"date":"2018-04-12","close":105.8872},{"date":"2018-04-13","close":104.5796},{"date":"2018-04-16","close":111.0526},{"date":"2018-04-17","close":110.5147},{"date":"2018-04-18","close":112.5271},{"date":"2018-04-19","close":112.4622},{"date":"2018-04-20","close":110.9042},{"date":"2018-04-23","close":111.5812},{"date":"2018-04-24","close":109.8099},{"date":"2018-04-25","close":109.2257},{"date":"2018-04-26","close":108.7342},{"date":"2018-04-27","close":109.9119},{"date":"2018-04-30","close":108.9011},{"date":"2018-05-01","close":107.5008},{"date":"2018-05-02","close":107.9459},{"date":"2018-05-03","close":108.3455},{"date":"2018-05-04","close":109.1168},{"date":"2018-05-07","close":109.7487},{"date":"2018-05-08","close":110.4085},{"date":"2018-05-09","close":112.1742},{"date":"2018-05-10","close":114.2093},{"date":"2018-05-11","close":115.8448},{"date":"2018-05-14","close":115.0085},{"date":"2018-05-15","close":114.5345},{"date":"2018-05-16","close":116.2723},{"date":"2018-05-17","close":116.802},{"date":"2018-05-18","close":117.8893},{"date":"2018-05-21","close":119.0416},{"date":"2018-05-22","close":115.8356},{"date":"2018-05-23","close":115.7984},{"date":"2018-05-24","close":118.1309},{"date":"2018-05-25","close":119.3111},{"date":"2018-05-29","close":118.3818},{"date":"2018-05-30","close":120.2589},{"date":"2018-05-31","close":119.0416},{"date":"2018-06-01","close":120.4727},{"date":"2018-06-04","close":118.484},{"date":"2018-06-05","close":117.8521},{"date":"2018-06-06","close":117.8056},{"date":"2018-06-07","close":118.2703},{"date":"2018-06-08","close":119.5806},{"date":"2018-06-11","close":121.0489},{"date":"2018-06-12","close":121.5693},{"date":"2018-06-13","close":120.2404},{"date":"2018-06-14","close":120.482},{"date":"2018-06-15","close":121.0303},{"date":"2018-06-18","close":120.1474},{"date":"2018-06-19","close":118.2982},{"date":"2018-06-20","close":119.3948},{"date":"2018-06-21","close":119.1345},{"date":"2018-06-22","close":119.0695},{"date":"2018-06-25","close":115.278},{"date":"2018-06-26","close":114.2929},{"date":"2018-06-27","close":112.9083},{"date":"2018-06-28","close":112.6667},{"date":"2018-06-29","close":112.9548},{"date":"2018-07-02","close":113.7447},{"date":"2018-07-03","close":113.3822},{"date":"2018-07-05","close":112.8804},{"date":"2018-07-06","close":113.4101},{"date":"2018-07-09","close":115.6776},{"date":"2018-07-10","close":115.4267},{"date":"2018-07-11","close":113.1499},{"date":"2018-07-12","close":112.3043},{"date":"2018-07-13","close":113.215},{"date":"2018-07-16","close":112.5645},{"date":"2018-07-17","close":112.9641},{"date":"2018-07-18","close":112.8432},{"date":"2018-07-19","close":112.9826},{"date":"2018-07-20","close":112.6853},{"date":"2018-07-23","close":113.2986},{"date":"2018-07-24","close":108.8009},{"date":"2018-07-25","close":110.4736},{"date":"2018-07-26","close":110.4085},{"date":"2018-07-27","close":110.4457},{"date":"2018-07-30","close":109.4792},{"date":"2018-07-31","close":111.4215},{"date":"2018-08-01","close":111.0033},{"date":"2018-08-02","close":113.983},{"date":"2018-08-03","close":112.4931},{"date":"2018-08-06","close":112.9959},{"date":"2018-08-07","close":114.2437},{"date":"2018-08-08","close":113.5174},{"date":"2018-08-09","close":113.3312},{"date":"2018-08-10","close":112.7725},{"date":"2018-08-13","close":111.8692},{"date":"2018-08-14","close":113.2008},{"date":"2018-08-15","close":112.9587},{"date":"2018-08-16","close":113.2753},{"date":"2018-08-17","close":113.9178},{"date":"2018-08-20","close":114.9328},{"date":"2018-08-21","close":115.3704},{"date":"2018-08-22","close":115.4076},{"date":"2018-08-23","close":114.9886},{"date":"2018-08-24","close":115.2773},{"date":"2018-08-27","close":115.268},{"date":"2018-08-28","close":113.3125},{"date":"2018-08-29","close":112.9121},{"date":"2018-08-30","close":111.5619},{"date":"2018-08-31","close":112.4373},{"date":"2018-09-04","close":111.7203},{"date":"2018-09-05","close":114.5975},{"date":"2018-09-06","close":114.6068},{"date":"2018-09-07","close":114.5137},{"date":"2018-09-10","close":118.6667},{"date":"2018-09-11","close":117.7728},{"date":"2018-09-12","close":116.6554},{"date":"2018-09-13","close":115.3424},{"date":"2018-09-14","close":115.985},{"date":"2018-09-17","close":114.0202},{"date":"2018-09-18","close":114.8955},{"date":"2018-09-19","close":113.685},{"date":"2018-09-20","close":111.1895},{"date":"2018-09-21","close":110.8077},{"date":"2018-09-24","close":112.1114},{"date":"2018-09-25","close":111.5806},{"date":"2018-09-26","close":112.7539},{"date":"2018-09-27","close":110.2956},{"date":"2018-09-28","close":110.7518},{"date":"2018-10-01","close":112.7539},{"date":"2018-10-02","close":112.0834},{"date":"2018-10-03","close":112.3442},{"date":"2018-10-04","close":112.7073},{"date":"2018-10-05","close":112.1206},{"date":"2018-10-08","close":112.7539},{"date":"2018-10-09","close":110.0349},{"date":"2018-10-10","close":106.0868},{"date":"2018-10-11","close":102.6973},{"date":"2018-10-12","close":101.7662},{"date":"2018-10-15","close":103.852},{"date":"2018-10-16","close":106.0495},{"date":"2018-10-17","close":104.4758},{"date":"2018-10-18","close":102.3156},{"date":"2018-10-19","close":103.9451},{"date":"2018-10-22","close":103.4236},{"date":"2018-10-23","close":101.4775},{"date":"2018-10-24","close":99.3265},{"date":"2018-10-25","close":100.0063},{"date":"2018-10-26","close":99.1776},{"date":"2018-10-29","close":99.7269},{"date":"2018-10-30","close":102.2038},{"date":"2018-10-31","close":102.9953},{"date":"2018-11-01","close":103.2654},{"date":"2018-11-02","close":102.4366},{"date":"2018-11-05","close":101.3285},{"date":"2018-11-06","close":101.3379},{"date":"2018-11-07","close":103.4143},{"date":"2018-11-08","close":101.9492},{"date":"2018-11-09","close":99.5883},{"date":"2018-11-12","close":99.1031},{"date":"2018-11-13","close":98.3752},{"date":"2018-11-14","close":98.1886},{"date":"2018-11-15","close":99.439},{"date":"2018-11-16","close":99.8683},{"date":"2018-11-19","close":101.2587},{"date":"2018-11-20","close":97.3954},{"date":"2018-11-21","close":98.5898},{"date":"2018-11-23","close":98.3658},{"date":"2018-11-26","close":100.7641},{"date":"2018-11-27","close":98.8604},{"date":"2018-11-28","close":101.38},{"date":"2018-11-29","close":99.1404},{"date":"2018-11-30","close":99.2524},{"date":"2018-12-03","close":97.9926},{"date":"2018-12-04","close":93.9053},{"date":"2018-12-06","close":96.5182},{"date":"2018-12-07","close":93.1681},{"date":"2018-12-10","close":93.2334},{"date":"2018-12-11","close":92.0669},{"date":"2018-12-12","close":91.731},{"date":"2018-12-13","close":89.4634},{"date":"2018-12-14","close":86.4959},{"date":"2018-12-17","close":87.4197},{"date":"2018-12-18","close":87.3171},{"date":"2018-12-19","close":85.7494},{"date":"2018-12-20","close":86.2533},{"date":"2018-12-21","close":84.7789},{"date":"2018-12-24","close":82.7445},{"date":"2018-12-26","close":86.4679},{"date":"2018-12-27","close":87.5317},{"date":"2018-12-28","close":86.9998},{"date":"2018-12-31","close":86.8225},{"date":"2019-01-02","close":87.0091},{"date":"2019-01-03","close":84.8162},{"date":"2019-01-04","close":87.1211},{"date":"2019-01-07","close":87.0091},{"date":"2019-01-08","close":89.4727},{"date":"2019-01-09","close":90.4899},{"date":"2019-01-10","close":90.6112},{"date":"2019-01-11","close":90.9658},{"date":"2019-01-14","close":91.4604},{"date":"2019-01-15","close":90.5925},{"date":"2019-01-16","close":90.4712},{"date":"2019-01-17","close":93.2427},{"date":"2019-01-18","close":99.0191},{"date":"2019-01-22","close":96.8634},{"date":"2019-01-23","close":95.0811},{"date":"2019-01-24","close":95.8463},{"date":"2019-01-25","close":97.386},{"date":"2019-01-28","close":97.47},{"date":"2019-01-29","close":98.2539},{"date":"2019-01-30","close":99.8309},{"date":"2019-01-31","close":99.8869},{"date":"2019-02-01","close":100.6242},{"date":"2019-02-04","close":101.38},{"date":"2019-02-05","close":102.2012},{"date":"2019-02-06","close":101.38},{"date":"2019-02-07","close":101.8384},{"date":"2019-02-08","close":102.2219},{"date":"2019-02-11","close":102.5493},{"date":"2019-02-12","close":104.2891},{"date":"2019-02-13","close":103.8963},{"date":"2019-02-14","close":104.8691},{"date":"2019-02-15","close":106.2535},{"date":"2019-02-19","close":106.4593},{"date":"2019-02-20","close":106.4406},{"date":"2019-02-21","close":104.2517},{"date":"2019-02-22","close":102.0629},{"date":"2019-02-25","close":100.4539},{"date":"2019-02-26","close":101.0245},{"date":"2019-02-27","close":100.0985},{"date":"2019-02-28","close":100.7159},{"date":"2019-03-01","close":100.295},{"date":"2019-03-04","close":99.2379},{"date":"2019-03-05","close":96.2072},{"date":"2019-03-06","close":96.572},{"date":"2019-03-07","close":95.3186},{"date":"2019-03-08","close":95.2063},{"date":"2019-03-11","close":97.8535},{"date":"2019-03-12","close":97.18},{"date":"2019-03-13","close":98.6112},{"date":"2019-03-14","close":97.4139},{"date":"2019-03-15","close":96.6281},{"date":"2019-03-18","close":97.4045},{"date":"2019-03-19","close":94.009},{"date":"2019-03-20","close":93.2513},{"date":"2019-03-21","close":93.5974},{"date":"2019-03-22","close":91.2401},{"date":"2019-03-25","close":90.3515},{"date":"2019-03-26","close":91.7546},{"date":"2019-03-27","close":92.6994},{"date":"2019-03-28","close":94.458},{"date":"2019-03-29","close":94.7479},{"date":"2019-04-01","close":96.7684},{"date":"2019-04-02","close":96.5533},{"date":"2019-04-03","close":96.8526},{"date":"2019-04-04","close":97.5448},{"date":"2019-04-05","close":97.919},{"date":"2019-04-08","close":97.2923},{"date":"2019-04-09","close":96.3475},{"date":"2019-04-10","close":95.7675},{"date":"2019-04-11","close":97.9377},{"date":"2019-04-12","close":99.7898},{"date":"2019-04-15","close":98.686},{"date":"2019-04-16","close":93.8032},{"date":"2019-04-17","close":92.1475},{"date":"2019-04-18","close":90.9314},{"date":"2019-04-22","close":92.2504},{"date":"2019-04-23","close":91.6611},{"date":"2019-04-24","close":92.1381},{"date":"2019-04-25","close":90.5947},{"date":"2019-04-26","close":91.9697},{"date":"2019-04-29","close":89.4348},{"date":"2019-04-30","close":88.3778},{"date":"2019-05-01","close":85.8802},{"date":"2019-05-02","close":88.6288},{"date":"2019-05-03","close":90.0171},{"date":"2019-05-06","close":90.6832},{"date":"2019-05-07","close":90.0453},{"date":"2019-05-08","close":89.3792},{"date":"2019-05-09","close":89.4918},{"date":"2019-05-10","close":89.1729},{"date":"2019-05-13","close":87.747},{"date":"2019-05-14","close":89.7076},{"date":"2019-05-15","close":89.6231},{"date":"2019-05-16","close":90.5706},{"date":"2019-05-17","close":90.0734},{"date":"2019-05-20","close":91.443},{"date":"2019-05-21","close":89.8201},{"date":"2019-05-22","close":87.1748},{"date":"2019-05-23","close":85.3924},{"date":"2019-05-24","close":83.732},{"date":"2019-05-28","close":80.4488},{"date":"2019-05-29","close":79.5858},{"date":"2019-05-30","close":80.2049},{"date":"2019-05-31","close":79.8672},{"date":"2019-06-03","close":80.0079},{"date":"2019-06-04","close":83.0097},{"date":"2019-06-05","close":82.991},{"date":"2019-06-06","close":82.3062},{"date":"2019-06-07","close":81.9779},{"date":"2019-06-10","close":83.1504},{"date":"2019-06-11","close":82.4657},{"date":"2019-06-12","close":83.2161},{"date":"2019-06-13","close":84.4825},{"date":"2019-06-14","close":85.2236},{"date":"2019-06-17","close":84.4919},{"date":"2019-06-18","close":84.3137},{"date":"2019-06-19","close":83.9572},{"date":"2019-06-20","close":85.2423},{"date":"2019-06-21","close":83.4037},{"date":"2019-06-24","close":81.9216},{"date":"2019-06-25","close":82.3719},{"date":"2019-06-26","close":82.8784},{"date":"2019-06-27","close":84.1354},{"date":"2019-06-28","close":85.7489},{"date":"2019-07-01","close":85.5894},{"date":"2019-07-02","close":84.6795},{"date":"2019-07-03","close":85.7489},{"date":"2019-07-05","close":85.233},{"date":"2019-07-08","close":83.6945},{"date":"2019-07-09","close":83.3568},{"date":"2019-07-10","close":82.203},{"date":"2019-07-11","close":82.3249},{"date":"2019-07-12","close":87.1842},{"date":"2019-07-15","close":86.8464},{"date":"2019-07-16","close":91.6775},{"date":"2019-07-17","close":91.715},{"date":"2019-07-18","close":93.0846},{"date":"2019-07-19","close":97.3153},{"date":"2019-07-22","close":96.7055},{"date":"2019-07-23","close":97.7374},{"date":"2019-07-24","close":96.3866},{"date":"2019-07-25","close":95.8144},{"date":"2019-07-26","close":96.5648},{"date":"2019-07-29","close":95.5423},{"date":"2019-07-30","close":96.2834},{"date":"2019-07-31","close":96.0301},{"date":"2019-08-01","close":95.1931},{"date":"2019-08-02","close":95.6163},{"date":"2019-08-05","close":91.1304},{"date":"2019-08-06","close":92.099},{"date":"2019-08-07","close":91.61},{"date":"2019-08-08","close":93.3687},{"date":"2019-08-09","close":92.8326},{"date":"2019-08-12","close":92.5599},{"date":"2019-08-13","close":95.0709},{"date":"2019-08-14","close":91.6946},{"date":"2019-08-15","close":89.682},{"date":"2019-08-16","close":92.1837},{"date":"2019-08-19","close":93.585},{"date":"2019-08-20","close":94.215},{"date":"2019-08-21","close":95.8609},{"date":"2019-08-22","close":95.7292},{"date":"2019-08-23","close":93.237},{"date":"2019-08-26","close":94.7511},{"date":"2019-08-27","close":94.6665},{"date":"2019-08-28","close":97.7794},{"date":"2019-08-29","close":100.5349},{"date":"2019-08-30","close":101.6071},{"date":"2019-09-03","close":100.2998},{"date":"2019-09-04","close":102.35},{"date":"2019-09-05","close":105.7451},{"date":"2019-09-06","close":104.1463},{"date":"2019-09-09","close":107.09},{"date":"2019-09-10","close":109.3188},{"date":"2019-09-11","close":108.858},{"date":"2019-09-12","close":107.6824},{"date":"2019-09-13","close":108.115},{"date":"2019-09-16","close":108.1526},{"date":"2019-09-17","close":108.0774},{"date":"2019-09-18","close":107.8141},{"date":"2019-09-19","close":106.3658},{"date":"2019-09-20","close":107.3532},{"date":"2019-09-23","close":106.6949},{"date":"2019-09-24","close":105.8109},{"date":"2019-09-25","close":107.1181},{"date":"2019-09-26","close":106.93},{"date":"2019-09-27","close":104.4284},{"date":"2019-09-30","close":104.0616},{"date":"2019-10-01","close":101.955},{"date":"2019-10-02","close":100.328},{"date":"2019-10-03","close":102.303},{"date":"2019-10-04","close":102.1149},{"date":"2019-10-07","close":101.6729},{"date":"2019-10-08","close":99.6791},{"date":"2019-10-09","close":99.7167},{"date":"2019-10-10","close":101.1744},{"date":"2019-10-11","close":103.7795},{"date":"2019-10-14","close":103.0553},{"date":"2019-10-15","close":104.9551},{"date":"2019-10-16","close":108.7639},{"date":"2019-10-17","close":109.2624},{"date":"2019-10-18","close":108.6981},{"date":"2019-10-21","close":108.51},{"date":"2019-10-22","close":110.3533},{"date":"2019-10-23","close":109.8925},{"date":"2019-10-24","close":108.8674},{"date":"2019-10-25","close":109.7984},{"date":"2019-10-28","close":109.8361},{"date":"2019-10-29","close":111.9239},{"date":"2019-10-30","close":110.6919},{"date":"2019-10-31","close":110.5602},{"date":"2019-11-01","close":112.7609},{"date":"2019-11-04","close":113.4756},{"date":"2019-11-05","close":112.7515},{"date":"2019-11-06","close":112.7797},{"date":"2019-11-07","close":113.6751},{"date":"2019-11-08","close":113.0813},{"date":"2019-11-11","close":111.3848},{"date":"2019-11-12","close":111.7147},{"date":"2019-11-13","close":109.8202},{"date":"2019-11-14","close":110.1501},{"date":"2019-11-15","close":109.0851},{"date":"2019-11-18","close":109.4621},{"date":"2019-11-19","close":109.4621},{"date":"2019-11-20","close":108.7552},{"date":"2019-11-21","close":109.1511},{"date":"2019-11-22","close":109.6317},{"date":"2019-11-25","close":110.6119},{"date":"2019-11-26","close":110.725},{"date":"2019-11-27","close":109.9333},{"date":"2019-11-29","close":108.972},{"date":"2019-12-02","close":107.7467},{"date":"2019-12-03","close":105.1925},{"date":"2019-12-04","close":105.3622},{"date":"2019-12-05","close":106.9362},{"date":"2019-12-06","close":107.8693},{"date":"2019-12-09","close":107.907},{"date":"2019-12-10","close":106.4744},{"date":"2019-12-11","close":104.9852},{"date":"2019-12-12","close":105.9842},{"date":"2019-12-13","close":106.5026},{"date":"2019-12-16","close":107.907},{"date":"2019-12-17","close":108.0106},{"date":"2019-12-18","close":108.8777},{"date":"2019-12-19","close":108.8777},{"date":"2019-12-20","close":110.0087},{"date":"2019-12-23","close":109.6977},{"date":"2019-12-24","close":109.8579},{"date":"2019-12-26","close":110.037},{"date":"2019-12-27","close":109.971},{"date":"2019-12-30","close":109.8768},{"date":"2019-12-31","close":110.0653},{"date":"2020-01-02","close":110.7627},{"date":"2020-01-03","close":110.3009},{"date":"2020-01-06","close":108.3876},{"date":"2020-01-07","close":110.8853},{"date":"2020-01-08","close":111.9314},{"date":"2020-01-09","close":112.1859},{"date":"2020-01-10","close":112.233},{"date":"2020-01-13","close":111.6864},{"date":"2020-01-14","close":112.1482},{"date":"2020-01-15","close":112.1954},{"date":"2020-01-16","close":112.8739},{"date":"2020-01-17","close":108.086},{"date":"2020-01-21","close":109.1982},{"date":"2020-01-22","close":107.7279},{"date":"2020-01-23","close":109.8014},{"date":"2020-01-24","close":109.0568},{"date":"2020-01-27","close":108.2086},{"date":"2020-01-28","close":106.3707},{"date":"2020-01-29","close":105.4941},{"date":"2020-01-30","close":105.2585},{"date":"2020-01-31","close":101.7241},{"date":"2020-02-03","close":104.0898},{"date":"2020-02-04","close":106.776},{"date":"2020-02-05","close":105.6826},{"date":"2020-02-06","close":105.8433},{"date":"2020-02-07","close":106.3062},{"date":"2020-02-10","close":105.8811},{"date":"2020-02-11","close":106.2023},{"date":"2020-02-12","close":107.6667},{"date":"2020-02-13","close":107.9218},{"date":"2020-02-14","close":103.9915},{"date":"2020-02-18","close":103.5569},{"date":"2020-02-19","close":104.0293},{"date":"2020-02-20","close":103.8876},{"date":"2020-02-21","close":103.6419},{"date":"2020-02-24","close":99.5321},{"date":"2020-02-25","close":95.6775},{"date":"2020-02-26","close":95.1106},{"date":"2020-02-27","close":91.4449},{"date":"2020-02-28","close":91.1142},{"date":"2020-03-02","close":91.2276},{"date":"2020-03-03","close":89.3191},{"date":"2020-03-04","close":92.6353},{"date":"2020-03-05","close":87.9492},{"date":"2020-03-06","close":88.0815},{"date":"2020-03-09","close":80.9957},{"date":"2020-03-10","close":87.0517},{"date":"2020-03-11","close":83.4426},{"date":"2020-03-12","close":78.7849},{"date":"2020-03-13","close":83.0364},{"date":"2020-03-16","close":71.2172},{"date":"2020-03-17","close":80.58},{"date":"2020-03-18","close":79.9942},{"date":"2020-03-19","close":79.4462},{"date":"2020-03-20","close":76.1773},{"date":"2020-03-23","close":74.6751},{"date":"2020-03-24","close":81.2319},{"date":"2020-03-25","close":86.5604},{"date":"2020-03-26","close":88.5539},{"date":"2020-03-27","close":85.0865},{"date":"2020-03-30","close":88.3932},{"date":"2020-03-31","close":87.1367},{"date":"2020-04-01","close":85.5023},{"date":"2020-04-02","close":85.8612},{"date":"2020-04-03","close":84.8031},{"date":"2020-04-06","close":91.5771},{"date":"2020-04-07","close":93.0132},{"date":"2020-04-08","close":93.3723},{"date":"2020-04-09","close":93.7124},{"date":"2020-04-13","close":89.6876},{"date":"2020-04-14","close":92.4841},{"date":"2020-04-15","close":95.2523},{"date":"2020-04-16","close":98.0205},{"date":"2020-04-17","close":101.639},{"date":"2020-04-20","close":95.3185},{"date":"2020-04-21","close":94.3642},{"date":"2020-04-22","close":94.7138},{"date":"2020-04-23","close":95.2996},{"date":"2020-04-24","close":95.9893},{"date":"2020-04-27","close":98.8708},{"date":"2020-04-28","close":99.5983},{"date":"2020-04-29","close":99.8534},{"date":"2020-04-30","close":95.5358},{"date":"2020-05-01","close":95.2996},{"date":"2020-05-04","close":94.8366},{"date":"2020-05-05","close":95.4602},{"date":"2020-05-06","close":94.2887},{"date":"2020-05-07","close":94.8286},{"date":"2020-05-08","close":97.8127},{"date":"2020-05-11","close":97.7654},{"date":"2020-05-12","close":94.5634},{"date":"2020-05-13","close":92.8108},{"date":"2020-05-14","close":93.4929},{"date":"2020-05-15","close":92.9719},{"date":"2020-05-18","close":97.2349},{"date":"2020-05-19","close":96.7044},{"date":"2020-05-20","close":99.4801},{"date":"2020-05-21","close":100.5221},{"date":"2020-05-22","close":102.7484},{"date":"2020-05-26","close":108.5082},{"date":"2020-05-27","close":113.226},{"date":"2020-05-28","close":112.6196},{"date":"2020-05-29","close":113.3681},{"date":"2020-06-01","close":109.4745},{"date":"2020-06-02","close":111.5776},{"date":"2020-06-03","close":109.8534},{"date":"2020-06-04","close":111.4071},{"date":"2020-06-05","close":114.3817},{"date":"2020-06-08","close":115.5848},{"date":"2020-06-09","close":113.5007},{"date":"2020-06-10","close":112.7239},{"date":"2020-06-11","close":106.803},{"date":"2020-06-12","close":108.0914},{"date":"2020-06-15","close":109.5882},{"date":"2020-06-16","close":110.545},{"date":"2020-06-17","close":113.5102},{"date":"2020-06-18","close":113.0175},{"date":"2020-06-19","close":111.4071},{"date":"2020-06-22","close":110.9618},{"date":"2020-06-23","close":113.5386},{"date":"2020-06-24","close":110.8766},{"date":"2020-06-25","close":112.1555},{"date":"2020-06-26","close":113.0175},{"date":"2020-06-29","close":113.7565},{"date":"2020-06-30","close":114.0028},{"date":"2020-07-01","close":111.4545},{"date":"2020-07-02","close":112.0323},{"date":"2020-07-06","close":114.4765},{"date":"2020-07-07","close":117.5079},{"date":"2020-07-08","close":119.2794},{"date":"2020-07-09","close":118.4174},{"date":"2020-07-10","close":120.9184},{"date":"2020-07-13","close":119.0331},{"date":"2020-07-14","close":121.913},{"date":"2020-07-15","close":123.4762},{"date":"2020-07-16","close":125.5698},{"date":"2020-07-17","close":129.6149},{"date":"2020-07-20","close":127.3224},{"date":"2020-07-21","close":126.0245},{"date":"2020-07-22","close":125.2004},{"date":"2020-07-23","close":124.5466},{"date":"2020-07-24","close":123.9025},{"date":"2020-07-27","close":123.4856},{"date":"2020-07-28","close":121.2404},{"date":"2020-07-29","close":123.353},{"date":"2020-07-30","close":122.2446},{"date":"2020-07-31","close":122.5857},{"date":"2020-08-03","close":123.7414},{"date":"2020-08-04","close":125.2098},{"date":"2020-08-05","close":124.8972},{"date":"2020-08-06","close":127.0995},{"date":"2020-08-07","close":129.0551},{"date":"2020-08-10","close":129.767},{"date":"2020-08-11","close":130.7068},{"date":"2020-08-12","close":130.3461},{"date":"2020-08-13","close":129.7765},{"date":"2020-08-14","close":130.2321},{"date":"2020-08-17","close":132.349},{"date":"2020-08-18","close":131.001},{"date":"2020-08-19","close":131.2574},{"date":"2020-08-20","close":131.6846},{"date":"2020-08-21","close":134.2476},{"date":"2020-08-24","close":134.447},{"date":"2020-08-25","close":133.7919},{"date":"2020-08-26","close":134.9881},{"date":"2020-08-27","close":135.5576},{"date":"2020-08-28","close":134.5609},{"date":"2020-08-31","close":133.4123},{"date":"2020-09-01","close":133.8204},{"date":"2020-09-02","close":134.3901},{"date":"2020-09-03","close":131.2574},{"date":"2020-09-04","close":129.6911},{"date":"2020-09-08","close":128.5234},{"date":"2020-09-09","close":131.0486},{"date":"2020-09-10","close":129.1025},{"date":"2020-09-11","close":128.2671},{"date":"2020-09-14","close":125.3244},{"date":"2020-09-15","close":126.2356},{"date":"2020-09-16","close":124.8592},{"date":"2020-09-17","close":127.6216},{"date":"2020-09-18","close":124.9446},{"date":"2020-09-21","close":124.5649},{"date":"2020-09-22","close":122.429},{"date":"2020-09-23","close":123.0556},{"date":"2020-09-24","close":124.2232},{"date":"2020-09-25","close":122.7708},{"date":"2020-09-28","close":123.9289},{"date":"2020-09-29","close":122.1063},{"date":"2020-09-30","close":119.9704},{"date":"2020-10-01","close":118.8597},{"date":"2020-10-02","close":121.0241},{"date":"2020-10-05","close":123.9289},{"date":"2020-10-06","close":123.9289},{"date":"2020-10-07","close":125.8465},{"date":"2020-10-08","close":128.438},{"date":"2020-10-09","close":128.3621},{"date":"2020-10-12","close":130.7827},{"date":"2020-10-13","close":131.4662},{"date":"2020-10-14","close":132.9091},{"date":"2020-10-15","close":134.6463},{"date":"2020-10-16","close":121.5462},{"date":"2020-10-19","close":117.6542},{"date":"2020-10-20","close":116.8188},{"date":"2020-10-21","close":118.8123},{"date":"2020-10-22","close":121.0051},{"date":"2020-10-23","close":122.429},{"date":"2020-10-26","close":120.8152},{"date":"2020-10-27","close":119.9229},{"date":"2020-10-28","close":117.3124},{"date":"2020-10-29","close":116.1353},{"date":"2020-10-30","close":115.5657},{"date":"2020-11-02","close":116.2207},{"date":"2020-11-03","close":122.1917},{"date":"2020-11-04","close":119.5527},{"date":"2020-11-05","close":119.8286},{"date":"2020-11-06","close":118.4872},{"date":"2020-11-09","close":118.2589},{"date":"2020-11-10","close":122.4257},{"date":"2020-11-11","close":121.7312},{"date":"2020-11-12","close":120.8084},{"date":"2020-11-13","close":122.8633},{"date":"2020-11-16","close":126.1359},{"date":"2020-11-17","close":126.5639},{"date":"2020-11-18","close":125.7744},{"date":"2020-11-19","close":127.268},{"date":"2020-11-20","close":127.3251},{"date":"2020-11-23","close":127.3155},{"date":"2020-11-24","close":130.0267},{"date":"2020-11-25","close":129.2372},{"date":"2020-11-27","close":128.7045},{"date":"2020-11-30","close":128.6949},{"date":"2020-12-01","close":129.0565},{"date":"2020-12-02","close":128.4571},{"date":"2020-12-03","close":127.8387},{"date":"2020-12-04","close":130.5595},{"date":"2020-12-07","close":131.7772},{"date":"2020-12-08","close":132.8237},{"date":"2020-12-09","close":132.719},{"date":"2020-12-10","close":130.3502},{"date":"2020-12-11","close":132.1292},{"date":"2020-12-14","close":127.268},{"date":"2020-12-15","close":129.475},{"date":"2020-12-16","close":130.9781},{"date":"2020-12-17","close":131.958},{"date":"2020-12-18","close":133.6228},{"date":"2020-12-21","close":133.9272},{"date":"2020-12-22","close":133.052},{"date":"2020-12-23","close":131.7011},{"date":"2020-12-24","close":130.7308},{"date":"2020-12-28","close":130.0839},{"date":"2020-12-29","close":129.475},{"date":"2020-12-30","close":128.8471},{"date":"2020-12-31","close":129.9983},{"date":"2021-01-04","close":128.2763},{"date":"2021-01-05","close":131.3491},{"date":"2021-01-06","close":140.1203},{"date":"2021-01-07","close":141.2429},{"date":"2021-01-08","close":142.08},{"date":"2021-01-11","close":140.9289},{"date":"2021-01-12","close":141.7756},{"date":"2021-01-13","close":141.9564},{"date":"2021-01-14","close":144.5535},{"date":"2021-01-15","close":144.1349},{"date":"2021-01-19","close":141.2905},{"date":"2021-01-20","close":142.7174},{"date":"2021-01-21","close":140.1298},{"date":"2021-01-22","close":139.0263},{"date":"2021-01-25","close":139.5971},{"date":"2021-01-26","close":136.4767},{"date":"2021-01-27","close":129.123},{"date":"2021-01-28","close":130.1219},{"date":"2021-01-29","close":128.1051},{"date":"2021-02-01","close":130.2456},{"date":"2021-02-02","close":133.756},{"date":"2021-02-03","close":132.2814},{"date":"2021-02-04","close":135.4271},{"date":"2021-02-05","close":137.8865},{"date":"2021-02-08","close":139.1924},{"date":"2021-02-09","close":141.4135},{"date":"2021-02-10","close":139.8597},{"date":"2021-02-11","close":140.4316},{"date":"2021-02-12","close":141.3849},{"date":"2021-02-16","close":139.4784},{"date":"2021-02-17","close":137.0953},{"date":"2021-02-18","close":140.0313},{"date":"2021-02-19","close":139.7072},{"date":"2021-02-22","close":138.7444},{"date":"2021-02-23","close":137.753},{"date":"2021-02-24","close":139.8025},{"date":"2021-02-25","close":139.6309},{"date":"2021-02-26","close":140.0027},{"date":"2021-03-01","close":142.4048},{"date":"2021-03-02","close":143.6822},{"date":"2021-03-03","close":145.4552},{"date":"2021-03-04","close":142.3095},{"date":"2021-03-05","close":148.3531},{"date":"2021-03-08","close":151.9372},{"date":"2021-03-09","close":153.1765},{"date":"2021-03-10","close":149.659},{"date":"2021-03-11","close":151.8419},{"date":"2021-03-12","close":155.2164},{"date":"2021-03-15","close":153.9105},{"date":"2021-03-16","close":150.7743},{"date":"2021-03-17","close":152.4234},{"date":"2021-03-18","close":154.511},{"date":"2021-03-19","close":154.7207},{"date":"2021-03-22","close":151.0031},{"date":"2021-03-23","close":148.6581},{"date":"2021-03-24","close":152.0707},{"date":"2021-03-25","close":153.8724},{"date":"2021-03-26","close":159.0961},{"date":"2021-03-29","close":159.5155},{"date":"2021-03-30","close":161.422},{"date":"2021-03-31","close":160.2114},{"date":"2021-04-01","close":161.8606},{"date":"2021-04-05","close":163.0712},{"date":"2021-04-06","close":161.3839},{"date":"2021-04-07","close":161.3934},{"date":"2021-04-08","close":159.7729},{"date":"2021-04-09","close":161.5841},{"date":"2021-04-12","close":163.481},{"date":"2021-04-13","close":162.442},{"date":"2021-04-14","close":161.2695},{"date":"2021-04-15","close":161.8319},{"date":"2021-04-16","close":164.1102},{"date":"2021-04-19","close":159.1247},{"date":"2021-04-20","close":160.4974},{"date":"2021-04-21","close":158.9817},{"date":"2021-04-22","close":161.6603},{"date":"2021-04-23","close":161.2886},{"date":"2021-04-26","close":159.9159},{"date":"2021-04-27","close":161.708},{"date":"2021-04-28","close":161.0216},{"date":"2021-04-29","close":163.9767},{"date":"2021-04-30","close":162.728},{"date":"2021-05-03","close":165.9595},{"date":"2021-05-04","close":168.314},{"date":"2021-05-05","close":165.5305},{"date":"2021-05-06","close":167.0106},{"date":"2021-05-07","close":170.2286},{"date":"2021-05-10","close":172.3293},{"date":"2021-05-11","close":168.4811},{"date":"2021-05-12","close":165.3682},{"date":"2021-05-13","close":168.0514},{"date":"2021-05-14","close":168.5289},{"date":"2021-05-17","close":168.1278},{"date":"2021-05-18","close":165.6068},{"date":"2021-05-19","close":163.5539},{"date":"2021-05-20","close":162.1598},{"date":"2021-05-21","close":162.9905},{"date":"2021-05-24","close":163.3724},{"date":"2021-05-25","close":160.1067},{"date":"2021-05-26","close":161.7969},{"date":"2021-05-27","close":164.4897},{"date":"2021-05-28","close":163.8021},{"date":"2021-06-01","close":164.3751},{"date":"2021-06-02","close":162.4176},{"date":"2021-06-03","close":161.8637},{"date":"2021-06-04","close":159.5434},{"date":"2021-06-07","close":156.1917},{"date":"2021-06-08","close":158.0251},{"date":"2021-06-09","close":158.111},{"date":"2021-06-10","close":156.7932},{"date":"2021-06-11","close":157.7959},{"date":"2021-06-14","close":157.1848},{"date":"2021-06-15","close":159.2569},{"date":"2021-06-16","close":157.0892},{"date":"2021-06-17","close":151.4745},{"date":"2021-06-18","close":148.8581},{"date":"2021-06-21","close":152.4867},{"date":"2021-06-22","close":153.1169},{"date":"2021-06-23","close":152.057},{"date":"2021-06-24","close":153.2506},{"date":"2021-06-25","close":154.6925},{"date":"2021-06-28","close":154.4824},{"date":"2021-06-29","close":154.3678},{"date":"2021-06-30","close":155.5996},{"date":"2021-07-01","close":159.4097},{"date":"2021-07-02","close":157.8532},{"date":"2021-07-06","close":155.6664},{"date":"2021-07-07","close":159.4097},{"date":"2021-07-08","close":154.9885},{"date":"2021-07-09","close":158.302},{"date":"2021-07-12","close":157.9869},{"date":"2021-07-13","close":159.381},{"date":"2021-07-14","close":161.9783},{"date":"2021-07-15","close":160.1927},{"date":"2021-07-16","close":157.5094},{"date":"2021-07-19","close":152.4771},{"date":"2021-07-20","close":156.9269},{"date":"2021-07-21","close":156.249},{"date":"2021-07-22","close":156.2776},{"date":"2021-07-23","close":159.7057},{"date":"2021-07-26","close":158.0824},{"date":"2021-07-27","close":157.9296},{"date":"2021-07-28","close":157.0702},{"date":"2021-07-29","close":159.8584},{"date":"2021-07-30","close":160.8515},{"date":"2021-08-02","close":159.9157},{"date":"2021-08-03","close":163.4966},{"date":"2021-08-04","close":160.0781},{"date":"2021-08-05","close":159.6285},{"date":"2021-08-06","close":159.8006},{"date":"2021-08-09","close":158.1935},{"date":"2021-08-10","close":159.8676},{"date":"2021-08-11","close":165.2629},{"date":"2021-08-12","close":165.6359},{"date":"2021-08-13","close":167.9892},{"date":"2021-08-16","close":169.1371},{"date":"2021-08-17","close":167.2813},{"date":"2021-08-18","close":165.7316},{"date":"2021-08-19","close":164.0862},{"date":"2021-08-20","close":166.9178},{"date":"2021-08-23","close":167.31},{"date":"2021-08-24","close":166.5065},{"date":"2021-08-25","close":167.6065},{"date":"2021-08-26","close":167.3578},{"date":"2021-08-27","close":171.7678},{"date":"2021-08-30","close":174.7811},{"date":"2021-08-31","close":169.7015},{"date":"2021-09-01","close":171.366},{"date":"2021-09-02","close":174.9915},{"date":"2021-09-03","close":173.2218},{"date":"2021-09-07","close":171.5382},{"date":"2021-09-08","close":169.4624},{"date":"2021-09-09","close":165.2629},{"date":"2021-09-10","close":166.2386},{"date":"2021-09-13","close":164.2488},{"date":"2021-09-14","close":160.8529},{"date":"2021-09-15","close":164.5263},{"date":"2021-09-16","close":163.761},{"date":"2021-09-17","close":161.3982},{"date":"2021-09-20","close":161.7521},{"date":"2021-09-21","close":163.2827},{"date":"2021-09-22","close":161.1973},{"date":"2021-09-23","close":163.4071},{"date":"2021-09-24","close":166.2099},{"date":"2021-09-27","close":166.9656},{"date":"2021-09-28","close":164.1819},{"date":"2021-09-29","close":162.6992},{"date":"2021-09-30","close":159.9632},{"date":"2021-10-01","close":159.5711},{"date":"2021-10-04","close":158.2988},{"date":"2021-10-05","close":163.3114},{"date":"2021-10-06","close":164.2106},{"date":"2021-10-07","close":165.5403},{"date":"2021-10-08","close":162.4122},{"date":"2021-10-11","close":161.9052},{"date":"2021-10-12","close":162.9957},{"date":"2021-10-13","close":163.9236},{"date":"2021-10-14","close":167.6352},{"date":"2021-10-15","close":182.2809},{"date":"2021-10-18","close":180.846},{"date":"2021-10-19","close":182.9696},{"date":"2021-10-20","close":186.5664},{"date":"2021-10-21","close":185.5237},{"date":"2021-10-22","close":187.1691},{"date":"2021-10-25","close":189.1493},{"date":"2021-10-26","close":187.9535},{"date":"2021-10-27","close":186.3177},{"date":"2021-10-28","close":189.4171},{"date":"2021-10-29","close":188.6327},{"date":"2021-11-01","close":187.2839},{"date":"2021-11-02","close":184.8063},{"date":"2021-11-03","close":186.9299},{"date":"2021-11-04","close":188.9994},{"date":"2021-11-05","close":185.1671},{"date":"2021-11-08","close":186.5563},{"date":"2021-11-09","close":187.0928},{"date":"2021-11-10","close":185.3683},{"date":"2021-11-11","close":188.185},{"date":"2021-11-12","close":190.8581},{"date":"2021-11-15","close":190.9922},{"date":"2021-11-16","close":193.0137},{"date":"2021-11-17","close":191.4041},{"date":"2021-11-18","close":187.5431},{"date":"2021-11-19","close":186.1156},{"date":"2021-11-22","close":189.076},{"date":"2021-11-23","close":192.1706},{"date":"2021-11-24","close":191.8353},{"date":"2021-11-26","close":186.4126},{"date":"2021-11-29","close":187.6581},{"date":"2021-11-30","close":183.1456},{"date":"2021-12-01","close":178.1923},{"date":"2021-12-02","close":182.1587},{"date":"2021-12-03","close":183.6821},{"date":"2021-12-06","close":187.3611},{"date":"2021-12-07","close":187.9455},{"date":"2021-12-08","close":188.4437},{"date":"2021-12-09","close":190.2449},{"date":"2021-12-10","close":190.2353},{"date":"2021-12-13","close":192.3814},{"date":"2021-12-14","close":188.3575},{"date":"2021-12-15","close":190.2736},{"date":"2021-12-16","close":188.2904},{"date":"2021-12-17","close":184.0461},{"date":"2021-12-20","close":182.7719},{"date":"2021-12-21","close":186.7767},{"date":"2021-12-22","close":186.6713},{"date":"2021-12-23","close":188.961},{"date":"2021-12-27","close":194.6233},{"date":"2021-12-28","close":195.246},{"date":"2021-12-29","close":197.1239},{"date":"2021-12-30","close":195.1885},{"date":"2021-12-31","close":195.8305},{"date":"2022-01-03","close":193.3778},{"date":"2022-01-04","close":198.9538},{"date":"2022-01-05","close":194.8341},{"date":"2022-01-06","close":193.4831},{"date":"2022-01-07","close":191.7203},{"date":"2022-01-10","close":189.6796},{"date":"2022-01-11","close":190.7047},{"date":"2022-01-12","close":194.2975},{"date":"2022-01-13","close":195.6292},{"date":"2022-01-14","close":193.5981},{"date":"2022-01-18","close":192.0844},{"date":"2022-01-19","close":192.2377},{"date":"2022-01-20","close":192.0077},{"date":"2022-01-21","close":190.6089},{"date":"2022-01-24","close":194.173},{"date":"2022-01-25","close":187.7347},{"date":"2022-01-26","close":187.3036},{"date":"2022-01-27","close":180.2235},{"date":"2022-01-28","close":183.8545},{"date":"2022-01-31","close":184.4677},{"date":"2022-02-01","close":184.094},{"date":"2022-02-02","close":187.5719},{"date":"2022-02-03","close":185.5846},{"date":"2022-02-04","close":182.0229},{"date":"2022-02-07","close":179.1043},{"date":"2022-02-08","close":181.3508},{"date":"2022-02-09","close":186.6214},{"date":"2022-02-10","close":183.8565},{"date":"2022-02-11","close":182.3781},{"date":"2022-02-14","close":184.7974},{"date":"2022-02-15","close":185.2966},{"date":"2022-02-16","close":183.3669},{"date":"2022-02-17","close":180.3332},{"date":"2022-02-18","close":180.7652},{"date":"2022-02-22","close":181.5908},{"date":"2022-02-23","close":181.2164},{"date":"2022-02-24","close":181.3604},{"date":"2022-02-25","close":188.2535},{"date":"2022-02-28","close":194.8201},{"date":"2022-03-01","close":192.3528},{"date":"2022-03-02","close":194.6185},{"date":"2022-03-03","close":193.1977},{"date":"2022-03-04","close":195.7034},{"date":"2022-03-07","close":191.9592},{"date":"2022-03-08","close":186.1318},{"date":"2022-03-09","close":191.4024},{"date":"2022-03-10","close":193.8121},{"date":"2022-03-11","close":190.4232},{"date":"2022-03-14","close":187.5431},{"date":"2022-03-15","close":191.028},{"date":"2022-03-16","close":209.3455},{"date":"2022-03-17","close":207.6366},{"date":"2022-03-18","close":206.475},{"date":"2022-03-21","close":205.4093},{"date":"2022-03-22","close":205.3037},{"date":"2022-03-23","close":201.7804},{"date":"2022-03-24","close":200.11},{"date":"2022-03-25","close":200.8299},{"date":"2022-03-28","close":201.166},{"date":"2022-03-29","close":200.8588},{"date":"2022-03-30","close":198.0171},{"date":"2022-03-31","close":192.7657},{"date":"2022-04-01","close":174.2562},{"date":"2022-04-04","close":170.0512},{"date":"2022-04-05","close":166.1631},{"date":"2022-04-06","close":163.8878},{"date":"2022-04-07","close":165.6926},{"date":"2022-04-08","close":166.259},{"date":"2022-04-11","close":163.8782},{"date":"2022-04-12","close":161.5069},{"date":"2022-04-13","close":165.107},{"date":"2022-04-14","close":165.1358},{"date":"2022-04-18","close":164.5982},{"date":"2022-04-19","close":166.9311},{"date":"2022-04-20","close":165.6638},{"date":"2022-04-21","close":164.4926},{"date":"2022-04-22","close":162.5821},{"date":"2022-04-25","close":167.0943},{"date":"2022-04-26","close":165.1358},{"date":"2022-04-27","close":164.9342},{"date":"2022-04-28","close":167.6127},{"date":"2022-04-29","close":164.0222},{"date":"2022-05-02","close":163.3309},{"date":"2022-05-03","close":165.7982},{"date":"2022-05-04","close":171.2992},{"date":"2022-05-05","close":168.6496},{"date":"2022-05-06","close":168.7648},{"date":"2022-05-09","close":165.6062},{"date":"2022-05-10","close":165.2606},{"date":"2022-05-11","close":162.8221},{"date":"2022-05-12","close":166.1228},{"date":"2022-05-13","close":169.7892},{"date":"2022-05-16","close":166.9408},{"date":"2022-05-17","close":172.2238},{"date":"2022-05-18","close":156.7115},{"date":"2022-05-19","close":154.5656},{"date":"2022-05-20","close":158.1838},{"date":"2022-05-23","close":159.6657},{"date":"2022-05-24","close":155.8358},{"date":"2022-05-25","close":160.8975},{"date":"2022-05-26","close":166.6521},{"date":"2022-05-27","close":168.2688},{"date":"2022-05-31","close":166.0747},{"date":"2022-06-01","close":166.3923},{"date":"2022-06-02","close":170.7227},{"date":"2022-06-03","close":172.6376},{"date":"2022-06-06","close":174.2447},{"date":"2022-06-07","close":169.9143},{"date":"2022-06-08","close":162.4372},{"date":"2022-06-09","close":159.8005},{"date":"2022-06-10","close":157.5583},{"date":"2022-06-13","close":154.3731},{"date":"2022-06-14","close":155.3354},{"date":"2022-06-15","close":155.4316},{"date":"2022-06-16","close":150.6586},{"date":"2022-06-17","close":149.0419},{"date":"2022-06-21","close":152.7468},{"date":"2022-06-22","close":149.6674},{"date":"2022-06-23","close":151.5631},{"date":"2022-06-24","close":156.0379},{"date":"2022-06-27","close":156.0475},{"date":"2022-06-28","close":151.7075},{"date":"2022-06-29","close":151.3707},{"date":"2022-06-30","close":151.5343},{"date":"2022-07-01","close":153.8438},{"date":"2022-07-05","close":153.6995},{"date":"2022-07-06","close":155.499},{"date":"2022-07-07","close":159.9352},{"date":"2022-07-08","close":159.454},{"date":"2022-07-11","close":157.8759},{"date":"2022-07-12","close":157.9144},{"date":"2022-07-13","close":156.6441},{"date":"2022-07-14","close":159.3097},{"date":"2022-07-15","close":161.2632},{"date":"2022-07-18","close":161.7635},{"date":"2022-07-19","close":167.8839},{"date":"2022-07-20","close":166.604},{"date":"2022-07-21","close":165.4107},{"date":"2022-07-22","close":167.2006},{"date":"2022-07-25","close":166.7868},{"date":"2022-07-26","close":163.0724},{"date":"2022-07-27","close":165.0835},{"date":"2022-07-28","close":172.6857},{"date":"2022-07-29","close":176.3618},{"date":"2022-08-01","close":174.7162},{"date":"2022-08-02","close":171.964},{"date":"2022-08-03","close":171.8486},{"date":"2022-08-04","close":174.7516},{"date":"2022-08-05","close":177.076},{"date":"2022-08-08","close":180.4226},{"date":"2022-08-09","close":177.8475},{"date":"2022-08-10","close":184.1358},{"date":"2022-08-11","close":186.0358},{"date":"2022-08-12","close":188.1963},{"date":"2022-08-15","close":187.2318},{"date":"2022-08-16","close":187.7333},{"date":"2022-08-17","close":181.9754},{"date":"2022-08-18","close":185.0039},{"date":"2022-08-19","close":183.0074},{"date":"2022-08-22","close":180.9435},{"date":"2022-08-23","close":182.1298},{"date":"2022-08-24","close":181.9947},{"date":"2022-08-25","close":182.6313},{"date":"2022-08-26","close":176.1018},{"date":"2022-08-29","close":169.4278},{"date":"2022-08-30","close":168.8298},{"date":"2022-08-31","close":167.8364},{"date":"2022-09-01","close":167.5953},{"date":"2022-09-02","close":162.744},{"date":"2022-09-06","close":161.2684},{"date":"2022-09-07","close":164.345},{"date":"2022-09-08","close":163.8146},{"date":"2022-09-09","close":167.8749},{"date":"2022-09-12","close":168.3572},{"date":"2022-09-13","close":164.9237},{"date":"2022-09-14","close":166.2643},{"date":"2022-09-15","close":167.846},{"date":"2022-09-16","close":160.5547},{"date":"2022-09-19","close":163.5831},{"date":"2022-09-20","close":161.2105},{"date":"2022-09-21","close":159.3491},{"date":"2022-09-22","close":157.8252},{"date":"2022-09-23","close":155.4333},{"date":"2022-09-26","close":156.176},{"date":"2022-09-27","close":157.044},{"date":"2022-09-28","close":160.9018},{"date":"2022-09-29","close":159.407},{"date":"2022-09-30","close":150.8618},{"date":"2022-10-03","close":156.2724},{"date":"2022-10-04","close":162.0592},{"date":"2022-10-05","close":160.5739},{"date":"2022-10-06","close":159.243},{"date":"2022-10-07","close":154.3724},{"date":"2022-10-10","close":156.4653},{"date":"2022-10-11","close":157.8349},{"date":"2022-10-12","close":159.6288},{"date":"2022-10-13","close":160.3135},{"date":"2022-10-14","close":157.4009},{"date":"2022-10-17","close":159.8602},{"date":"2022-10-18","close":161.9242},{"date":"2022-10-19","close":161.9917},{"date":"2022-10-20","close":154.7872},{"date":"2022-10-21","close":159.4455},{"date":"2022-10-24","close":160.3328},{"date":"2022-10-25","close":161.2876},{"date":"2022-10-26","close":163.5542},{"date":"2022-10-27","close":160.1689},{"date":"2022-10-28","close":163.1009},{"date":"2022-10-31","close":164.9912},{"date":"2022-11-01","close":166.4861},{"date":"2022-11-02","close":161.6638},{"date":"2022-11-03","close":163.1333},{"date":"2022-11-04","close":167.4934},{"date":"2022-11-07","close":171.3315},{"date":"2022-11-08","close":171.9406},{"date":"2022-11-09","close":164.9798},{"date":"2022-11-10","close":176.4071},{"date":"2022-11-11","close":179.2397},{"date":"2022-11-14","close":180.0808},{"date":"2022-11-15","close":182.8844},{"date":"2022-11-16","close":174.4155},{"date":"2022-11-17","close":173.3134},{"date":"2022-11-18","close":174.2608},{"date":"2022-11-21","close":175.682},{"date":"2022-11-22","close":171.0028},{"date":"2022-11-23","close":174.3672},{"date":"2022-11-25","close":176.5328},{"date":"2022-11-28","close":170.3454},{"date":"2022-11-29","close":173.8548},{"date":"2022-11-30","close":177.7799},{"date":"2022-12-01","close":176.7358},{"date":"2022-12-02","close":176.8035},{"date":"2022-12-05","close":171.7376},{"date":"2022-12-06","close":171.7859},{"date":"2022-12-07","close":170.442},{"date":"2022-12-08","close":171.9986},{"date":"2022-12-09","close":172.0663},{"date":"2022-12-12","close":180.6996},{"date":"2022-12-13","close":178.1279},{"date":"2022-12-14","close":181.0476},{"date":"2022-12-15","close":175.3437},{"date":"2022-12-16","close":172.714},{"date":"2022-12-19","close":173.5647},{"date":"2022-12-20","close":170.1617},{"date":"2022-12-21","close":172.0566},{"date":"2022-12-22","close":170.5774},{"date":"2022-12-23","close":171.4668},{"date":"2022-12-27","close":172.2983},{"date":"2022-12-28","close":168.6632},{"date":"2022-12-29","close":170.8964},{"date":"2022-12-30","close":168.5666},{"date":"2023-01-03","close":166.8651},{"date":"2023-01-04","close":169.1659},{"date":"2023-01-05","close":163.578},{"date":"2023-01-06","close":170.1907},{"date":"2023-01-09","close":171.7376},{"date":"2023-01-10","close":169.5527},{"date":"2023-01-11","close":174.6765},{"date":"2023-01-12","close":173.6808},{"date":"2023-01-13","close":170.9255},{"date":"2023-01-17","close":170.4324},{"date":"2023-01-18","close":178.8723},{"date":"2023-01-19","close":178.6887},{"date":"2023-01-20","close":182.8168},{"date":"2023-01-23","close":187.1866},{"date":"2023-01-24","close":185.5044},{"date":"2023-01-25","close":182.3431},{"date":"2023-01-26","close":182.4494},{"date":"2023-01-27","close":185.2434},{"date":"2023-01-30","close":179.6167},{"date":"2023-01-31","close":182.7685},{"date":"2023-02-01","close":189.4489},{"date":"2023-02-02","close":190.7927},{"date":"2023-02-03","close":191.3147},{"date":"2023-02-06","close":190.5316},{"date":"2023-02-07","close":193.258},{"date":"2023-02-08","close":191.16},{"date":"2023-02-09","close":185.347},{"date":"2023-02-10","close":184.6592},{"date":"2023-02-13","close":185.8799},{"date":"2023-02-14","close":188.2923},{"date":"2023-02-15","close":186.4031},{"date":"2023-02-16","close":182.0918},{"date":"2023-02-17","close":182.4793},{"date":"2023-02-21","close":178.2649},{"date":"2023-02-22","close":176.8892},{"date":"2023-02-23","close":179.1853},{"date":"2023-02-24","close":177.8192},{"date":"2023-02-27","close":178.2939},{"date":"2023-02-28","close":175.155},{"date":"2023-03-01","close":176.4726},{"date":"2023-03-02","close":180.0573},{"date":"2023-03-03","close":180.8226},{"date":"2023-03-06","close":179.6988},{"date":"2023-03-07","close":175.3875},{"date":"2023-03-08","close":177.8676},{"date":"2023-03-09","close":174.0117},{"date":"2023-03-10","close":169.9814},{"date":"2023-03-13","close":168.1406},{"date":"2023-03-14","close":163.0737},{"date":"2023-03-15","close":163.5096},{"date":"2023-03-16","close":166.3386},{"date":"2023-03-17","close":162.2792},{"date":"2023-03-20","close":160.4966},{"date":"2023-03-21","close":165.0694},{"date":"2023-03-22","close":161.7948},{"date":"2023-03-23","close":160.7872},{"date":"2023-03-24","close":160.9228},{"date":"2023-03-27","close":163.994},{"date":"2023-03-28","close":165.9607},{"date":"2023-03-29","close":165.7282},{"date":"2023-03-30","close":164.459},{"date":"2023-03-31","close":169.9911},{"date":"2023-04-03","close":168.0147},{"date":"2023-04-04","close":165.8057},{"date":"2023-04-05","close":164.9532},{"date":"2023-04-06","close":164.7303},{"date":"2023-04-10","close":168.7122},{"date":"2023-04-11","close":170.0492},{"date":"2023-04-12","close":170.0007},{"date":"2023-04-13","close":169.1773},{"date":"2023-04-14","close":171.2602},{"date":"2023-04-17","close":171.144},{"date":"2023-04-18","close":169.4679},{"date":"2023-04-19","close":172.8491},{"date":"2023-04-20","close":174.9225},{"date":"2023-04-21","close":170.9211},{"date":"2023-04-24","close":170.9211},{"date":"2023-04-25","close":167.1718},{"date":"2023-04-26","close":160.4578},{"date":"2023-04-27","close":164.7691},{"date":"2023-04-28","close":169.8264},{"date":"2023-05-01","close":170.9696},{"date":"2023-05-02","close":169.8361},{"date":"2023-05-03","close":169.4873},{"date":"2023-05-04","close":169.5163},{"date":"2023-05-05","close":173.537},{"date":"2023-05-08","close":172.7329},{"date":"2023-05-09","close":170.427},{"date":"2023-05-10","close":171.1052},{"date":"2023-05-11","close":171.2509},{"date":"2023-05-12","close":170.9304},{"date":"2023-05-15","close":170.474},{"date":"2023-05-16","close":166.0942},{"date":"2023-05-17","close":167.1527},{"date":"2023-05-18","close":165.764},{"date":"2023-05-19","close":163.5109},{"date":"2023-05-22","close":163.9771},{"date":"2023-05-23","close":166.5894},{"date":"2023-05-24","close":163.3944},{"date":"2023-05-25","close":166.0359},{"date":"2023-05-26","close":165.3561},{"date":"2023-05-30","close":166.3078},{"date":"2023-05-31","close":162.1513},{"date":"2023-06-01","close":164.4432},{"date":"2023-06-02","close":167.6091},{"date":"2023-06-05","close":164.6083},{"date":"2023-06-06","close":166.5991},{"date":"2023-06-07","close":170.2895},{"date":"2023-06-08","close":167.2692},{"date":"2023-06-09","close":165.1327},{"date":"2023-06-12","close":164.0547},{"date":"2023-06-13","close":164.8608},{"date":"2023-06-14","close":169.3572},{"date":"2023-06-15","close":171.8239},{"date":"2023-06-16","close":171.5811},{"date":"2023-06-20","close":168.9202},{"date":"2023-06-21","close":171.2703},{"date":"2023-06-22","close":171.484},{"date":"2023-06-23","close":170.1244},{"date":"2023-06-26","close":171.4451},{"date":"2023-06-27","close":173.6108},{"date":"2023-06-28","close":173.6884},{"date":"2023-06-29","close":177.204},{"date":"2023-06-30","close":175.8056},{"date":"2023-07-03","close":177.1457},{"date":"2023-07-05","close":174.31},{"date":"2023-07-06","close":173.873},{"date":"2023-07-07","close":174.4265},{"date":"2023-07-10","close":175.6016},{"date":"2023-07-11","close":180.0203},{"date":"2023-07-12","close":179.3599},{"date":"2023-07-13","close":178.7578},{"date":"2023-07-14","close":178.01},{"date":"2023-07-17","close":178.0877},{"date":"2023-07-18","close":182.7395},{"date":"2023-07-19","close":189.5957},{"date":"2023-07-20","close":186.5075},{"date":"2023-07-21","close":189.9453},{"date":"2023-07-24","close":192.616},{"date":"2023-07-25","close":193.995},{"date":"2023-07-26","close":196.9764},{"date":"2023-07-27","close":194.3349},{"date":"2023-07-28","close":199.6082},{"date":"2023-07-31","close":198.0544},{"date":"2023-08-01","close":197.9864},{"date":"2023-08-02","close":198.9769},{"date":"2023-08-03","close":202.6457},{"date":"2023-08-04","close":200.9524},{"date":"2023-08-07","close":201.5558},{"date":"2023-08-08","close":199.59},{"date":"2023-08-09","close":197.9649},{"date":"2023-08-10","close":196.982},{"date":"2023-08-11","close":197.7021},{"date":"2023-08-14","close":196.9042},{"date":"2023-08-15","close":194.1794},{"date":"2023-08-16","close":187.5232},{"date":"2023-08-17","close":184.9444},{"date":"2023-08-18","close":185.8785},{"date":"2023-08-21","close":186.4722},{"date":"2023-08-22","close":185.3239},{"date":"2023-08-23","close":185.4309},{"date":"2023-08-24","close":184.2729},{"date":"2023-08-25","close":182.6185},{"date":"2023-08-28","close":181.8011},{"date":"2023-08-29","close":183.9809},{"date":"2023-08-30","close":184.9054},{"date":"2023-08-31","close":182.8326},{"date":"2023-09-01","close":186.5792},{"date":"2023-09-05","close":182.0833},{"date":"2023-09-06","close":180.5944},{"date":"2023-09-07","close":181.0616},{"date":"2023-09-08","close":179.67},{"date":"2023-09-11","close":179.2223},{"date":"2023-09-12","close":177.023},{"date":"2023-09-13","close":184.2632},{"date":"2023-09-14","close":185.5574},{"date":"2023-09-15","close":189.1386},{"date":"2023-09-18","close":189.1191},{"date":"2023-09-19","close":187.2799},{"date":"2023-09-20","close":188.4768},{"date":"2023-09-21","close":184.8568},{"date":"2023-09-22","close":184.3994},{"date":"2023-09-25","close":185.3433},{"date":"2023-09-26","close":181.4703},{"date":"2023-09-27","close":180.6042},{"date":"2023-09-28","close":181.3729},{"date":"2023-09-29","close":183.4554},{"date":"2023-10-02","close":182.385},{"date":"2023-10-03","close":181.7914},{"date":"2023-10-04","close":182.2877},{"date":"2023-10-05","close":181.1005},{"date":"2023-10-06","close":181.6162},{"date":"2023-10-09","close":184.6524},{"date":"2023-10-10","close":186.3846},{"date":"2023-10-11","close":188.5547},{"date":"2023-10-12","close":187.6983},{"date":"2023-10-13","close":186.2678},{"date":"2023-10-16","close":191.4935},{"date":"2023-10-17","close":190.7443},{"date":"2023-10-18","close":173.8701},{"date":"2023-10-19","close":174.0063},{"date":"2023-10-20","close":171.5346},{"date":"2023-10-23","close":168.041},{"date":"2023-10-24","close":168.0313},{"date":"2023-10-25","close":165.4719},{"date":"2023-10-26","close":163.2726},{"date":"2023-10-27","close":161.521},{"date":"2023-10-30","close":165.1508},{"date":"2023-10-31","close":167.2527},{"date":"2023-11-01","close":168.3037},{"date":"2023-11-02","close":167.8269},{"date":"2023-11-03","close":170.9701},{"date":"2023-11-06","close":170.1332},{"date":"2023-11-07","close":170.2208},{"date":"2023-11-08","close":170.2987},{"date":"2023-11-09","close":167.5478},{"date":"2023-11-10","close":169.5573},{"date":"2023-11-13","close":169.372},{"date":"2023-11-14","close":174.1518},{"date":"2023-11-15","close":177.4782},{"date":"2023-11-16","close":174.2884},{"date":"2023-11-17","close":173.7128},{"date":"2023-11-20","close":173.4982},{"date":"2023-11-21","close":175.8979},{"date":"2023-11-22","close":176.6978},{"date":"2023-11-24","close":178.5609},{"date":"2023-11-27","close":175.2345},{"date":"2023-11-28","close":176.1905},{"date":"2023-11-29","close":177.5854},{"date":"2023-11-30","close":180.7265},{"date":"2023-12-01","close":185.1454},{"date":"2023-12-04","close":185.5746},{"date":"2023-12-05","close":183.7895},{"date":"2023-12-06","close":183.4676},{"date":"2023-12-07","close":184.2577},{"date":"2023-12-08","close":182.0434},{"date":"2023-12-11","close":187.945},{"date":"2023-12-12","close":188.2474},{"date":"2023-12-13","close":191.2031},{"date":"2023-12-14","close":196.7829},{"date":"2023-12-15","close":197.2608},{"date":"2023-12-18","close":193.593},{"date":"2023-12-19","close":193.9832},{"date":"2023-12-20","close":192.7346},{"date":"2023-12-21","close":195.7196},{"date":"2023-12-22","close":196.7536},{"date":"2023-12-26","close":197.8071},{"date":"2023-12-27","close":197.2901},{"date":"2023-12-28","close":196.9097},{"date":"2023-12-29","close":194.8417},{"date":"2024-01-02","close":190.6959},{"date":"2024-01-03","close":187.2427},{"date":"2024-01-04","close":184.404},{"date":"2024-01-05","close":185.3112},{"date":"2024-01-08","close":188.8132},{"date":"2024-01-09","close":186.7257},{"date":"2024-01-10","close":188.2377},{"date":"2024-01-11","close":186.4233},{"date":"2024-01-12","close":187.3695},{"date":"2024-01-16","close":186.2574},{"date":"2024-01-17","close":187.0086},{"date":"2024-01-18","close":192.1103},{"date":"2024-01-19","close":193.8467},{"date":"2024-01-22","close":202.4894},{"date":"2024-01-23","close":200.4409},{"date":"2024-01-24","close":198.7143},{"date":"2024-01-25","close":201.2018},{"date":"2024-01-26","close":201.3578},{"date":"2024-01-29","close":200.8311},{"date":"2024-01-30","close":199.6312},{"date":"2024-01-31","close":196.0512},{"date":"2024-02-01","close":196.8219},{"date":"2024-02-02","close":203.3771},{"date":"2024-02-05","close":201.6602},{"date":"2024-02-06","close":206.2157},{"date":"2024-02-07","close":208.9275},{"date":"2024-02-08","close":208.5659},{"date":"2024-02-09","close":210.7162},{"date":"2024-02-12","close":211.6937},{"date":"2024-02-13","close":211.1952},{"date":"2024-02-14","close":212.6516},{"date":"2024-02-15","close":213.844},{"date":"2024-02-16","close":206.9238},{"date":"2024-02-20","close":195.2238},{"date":"2024-02-21","close":198.596},{"date":"2024-02-22","close":206.2689},{"date":"2024-02-23","close":208.2629},{"date":"2024-02-26","close":203.2975},{"date":"2024-02-27","close":202.8478},{"date":"2024-02-28","close":200.5704},{"date":"2024-02-29","close":201.6553},{"date":"2024-03-01","close":198.7426},{"date":"2024-03-04","close":196.8171},{"date":"2024-03-05","close":195.5757},{"date":"2024-03-06","close":195.3118},{"date":"2024-03-07","close":197.7261},{"date":"2024-03-08","close":196.0742},{"date":"2024-03-11","close":196.0351},{"date":"2024-03-12","close":196.7291},{"date":"2024-03-13","close":196.9246},{"date":"2024-03-14","close":193.7479},{"date":"2024-03-15","close":189.5449},{"date":"2024-03-18","close":186.8862},{"date":"2024-03-19","close":186.5246},{"date":"2024-03-20","close":190.6592},{"date":"2024-03-21","close":193.3863},{"date":"2024-03-22","close":190.3953},{"date":"2024-03-25","close":187.6683},{"date":"2024-03-26","close":189.3397},{"date":"2024-03-27","close":190.796},{"date":"2024-03-28","close":194.7547},{"date":"2024-04-01","close":192.0471},{"date":"2024-04-02","close":190.5615},{"date":"2024-04-03","close":192.7314},{"date":"2024-04-04","close":190.1314},{"date":"2024-04-05","close":190.9231},{"date":"2024-04-08","close":190.4832},{"date":"2024-04-09","close":190.063},{"date":"2024-04-10","close":183.9442},{"date":"2024-04-11","close":184.863},{"date":"2024-04-12","close":181.2856},{"date":"2024-04-15","close":180.9239},{"date":"2024-04-16","close":178.8615},{"date":"2024-04-17","close":164.3368},{"date":"2024-04-18","close":160.4954},{"date":"2024-04-19","close":163.5255},{"date":"2024-04-22","close":163.6037},{"date":"2024-04-23","close":163.7699},{"date":"2024-04-24","close":160.9158},{"date":"2024-04-25","close":160.0458},{"date":"2024-04-26","close":158.3549},{"date":"2024-04-29","close":158.5014},{"date":"2024-04-30","close":158.9022},{"date":"2024-05-01","close":159.8308},{"date":"2024-05-02","close":160.8571},{"date":"2024-05-03","close":161.8247},{"date":"2024-05-06","close":162.7924},{"date":"2024-05-07","close":164.3172},{"date":"2024-05-08","close":163.9653},{"date":"2024-05-09","close":166.6014},{"date":"2024-05-10","close":167.1698},{"date":"2024-05-13","close":165.9742},{"date":"2024-05-14","close":164.7885},{"date":"2024-05-15","close":164.2299},{"date":"2024-05-16","close":166.0919},{"date":"2024-05-17","close":161.4959},{"date":"2024-05-20","close":160.8099},{"date":"2024-05-21","close":156.1649},{"date":"2024-05-22","close":154.8126},{"date":"2024-05-23","close":154.7146},{"date":"2024-05-24","close":154.4598},{"date":"2024-05-28","close":155.2144},{"date":"2024-05-29","close":151.5494},{"date":"2024-05-30","close":153.8032},{"date":"2024-05-31","close":157.5271},{"date":"2024-06-03","close":157.4389},{"date":"2024-06-04","close":155.332},{"date":"2024-06-05","close":155.9689},{"date":"2024-06-06","close":155.8122},{"date":"2024-06-07","close":156.7529},{"date":"2024-06-10","close":158.7618},{"date":"2024-06-11","close":157.4193},{"date":"2024-06-12","close":157.7427},{"date":"2024-06-13","close":155.7435},{"date":"2024-06-14","close":154.107},{"date":"2024-06-17","close":154.842},{"date":"2024-06-18","close":152.4803},{"date":"2024-06-20","close":152.2549},{"date":"2024-06-21","close":153.0487},{"date":"2024-06-24","close":154.8028},{"date":"2024-06-25","close":153.1369},{"date":"2024-06-26","close":153.9797},{"date":"2024-06-27","close":153.9699},{"date":"2024-06-28","close":156.7921},{"date":"2024-07-01","close":155.4986},{"date":"2024-07-02","close":156.2237},{"date":"2024-07-03","close":155.528},{"date":"2024-07-05","close":155.1164},{"date":"2024-07-08","close":154.8714},{"date":"2024-07-09","close":152.4215},{"date":"2024-07-10","close":156.5765},{"date":"2024-07-11","close":160.0357},{"date":"2024-07-12","close":162.8286},{"date":"2024-07-15","close":166.2192},{"date":"2024-07-16","close":172.4713},{"date":"2024-07-17","close":160.6139},{"date":"2024-07-18","close":157.5859},{"date":"2024-07-19","close":160.8883},{"date":"2024-07-22","close":161.4077},{"date":"2024-07-23","close":161.8193},{"date":"2024-07-24","close":160.5159},{"date":"2024-07-25","close":167.356},{"date":"2024-07-26","close":168.1007},{"date":"2024-07-29","close":167.1012},{"date":"2024-07-30","close":168.7083},{"date":"2024-07-31","close":169.6785},{"date":"2024-08-01","close":165.4059},{"date":"2024-08-02","close":160.7196},{"date":"2024-08-05","close":158.1554},{"date":"2024-08-06","close":161.0536},{"date":"2024-08-07","close":160.0319},{"date":"2024-08-08","close":160.9848},{"date":"2024-08-09","close":160.2283},{"date":"2024-08-12","close":159.914},{"date":"2024-08-13","close":161.0929},{"date":"2024-08-14","close":160.7589},{"date":"2024-08-15","close":164.3252},{"date":"2024-08-16","close":167.3708},{"date":"2024-08-19","close":172.2634},{"date":"2024-08-20","close":169.2178},{"date":"2024-08-21","close":172.4206},{"date":"2024-08-22","close":170.3378},{"date":"2024-08-23","close":173.8648},{"date":"2024-08-26","close":172.8627},{"date":"2024-08-27","close":169.0802},{"date":"2024-08-28","close":171.1139},{"date":"2024-08-29","close":169.2473},{"date":"2024-08-30","close":170.1609},{"date":"2024-09-03","close":170.0529},{"date":"2024-09-04","close":169.7876},{"date":"2024-09-05","close":166.3294},{"date":"2024-09-06","close":164.8262},{"date":"2024-09-09","close":168.7266},{"date":"2024-09-10","close":167.5574},{"date":"2024-09-11","close":166.2901},{"date":"2024-09-12","close":165.8971},{"date":"2024-09-13","close":165.7006},{"date":"2024-09-16","close":164.4627},{"date":"2024-09-17","close":165.0424},{"date":"2024-09-18","close":166.3785},{"date":"2024-09-19","close":171.7525},{"date":"2024-09-20","close":166.0445},{"date":"2024-09-23","close":167.2038},{"date":"2024-09-24","close":171.4185},{"date":"2024-09-25","close":168.7266},{"date":"2024-09-26","close":168.5006},{"date":"2024-09-27","close":169.3259},{"date":"2024-09-30","close":169.3062},{"date":"2024-10-01","close":166.6241},{"date":"2024-10-02","close":165.1897},{"date":"2024-10-03","close":163.8045},{"date":"2024-10-04","close":161.6333},{"date":"2024-10-07","close":161.3385},{"date":"2024-10-08","close":162.3799},{"date":"2024-10-09","close":163.1757},{"date":"2024-10-10","close":163.0087},{"date":"2024-10-11","close":167.7245},{"date":"2024-10-14","close":172.3813},{"date":"2024-10-15","close":171.5855},{"date":"2024-10-16","close":176.989},{"date":"2024-10-17","close":170.436},{"date":"2024-10-18","close":173.7666},{"date":"2024-10-21","close":174.4641},{"date":"2024-10-22","close":172.5385},{"date":"2024-10-23","close":172.3715},{"date":"2024-10-24","close":172.7251},{"date":"2024-10-25","close":171.7623},{"date":"2024-10-28","close":175.7413},{"date":"2024-10-29","close":176.2816},{"date":"2024-10-30","close":178.6886},{"date":"2024-10-31","close":177.4507},{"date":"2024-11-01","close":177.7848},{"date":"2024-11-04","close":178.7967},{"date":"2024-11-05","close":182.3041},{"date":"2024-11-06","close":189.4367},{"date":"2024-11-07","close":185.2023},{"date":"2024-11-08","close":189.1904},{"date":"2024-11-11","close":194.173},{"date":"2024-11-12","close":189.5941},{"date":"2024-11-13","close":186.3052},{"date":"2024-11-14","close":181.687},{"date":"2024-11-15","close":179.56},{"date":"2024-11-18","close":181.1848},{"date":"2024-11-19","close":177.4232},{"date":"2024-11-20","close":178.8018},{"date":"2024-11-21","close":178.7919},{"date":"2024-11-22","close":179.6092},{"date":"2024-11-25","close":185.4682},{"date":"2024-11-26","close":187.9398},{"date":"2024-11-27","close":187.3982},{"date":"2024-11-29","close":186.2166},{"date":"2024-12-02","close":186.3446},{"date":"2024-12-03","close":182.1793},{"date":"2024-12-04","close":182.2975},{"date":"2024-12-05","close":179.0676},{"date":"2024-12-06","close":178.2208},{"date":"2024-12-09","close":179.5895},{"date":"2024-12-10","close":179.4911},{"date":"2024-12-11","close":179.2252},{"date":"2024-12-12","close":178.3784},{"date":"2024-12-13","close":177.0392},{"date":"2024-12-16","close":175.3651},{"date":"2024-12-17","close":174.5971},{"date":"2024-12-18","close":167.6845},{"date":"2024-12-19","close":165.528},{"date":"2024-12-20","close":167.6254},{"date":"2024-12-23","close":167.9307},{"date":"2024-12-24","close":168.9449},{"date":"2024-12-26","close":169.3782},{"date":"2024-12-27","close":169.3782},{"date":"2024-12-30","close":167.7239},{"date":"2024-12-31","close":168.0488},{"date":"2025-01-02","close":168.5806},{"date":"2025-01-03","close":173.1299},{"date":"2025-01-06","close":173.701},{"date":"2025-01-07","close":173.7798},{"date":"2025-01-08","close":175.1091},{"date":"2025-01-10","close":171.6233},{"date":"2025-01-13","close":176.4877},{"date":"2025-01-14","close":178.8411},{"date":"2025-01-15","close":183.6957},{"date":"2025-01-16","close":183.3511},{"date":"2025-01-17","close":169.8115},{"date":"2025-01-21","close":171.7612},{"date":"2025-01-22","close":172.2338},{"date":"2025-01-23","close":167.6747},{"date":"2025-01-24","close":167.3595},{"date":"2025-01-27","close":171.4165},{"date":"2025-01-28","close":170.0182},{"date":"2025-01-29","close":169.2994},{"date":"2025-01-30","close":170.7075},{"date":"2025-01-31","close":168.6003},{"date":"2025-02-03","close":164.7403},{"date":"2025-02-04","close":166.3847},{"date":"2025-02-05","close":167.8716},{"date":"2025-02-06","close":166.4438},{"date":"2025-02-07","close":164.0349},{"date":"2025-02-10","close":164.9728},{"date":"2025-02-11","close":165.3677},{"date":"2025-02-12","close":162.5342},{"date":"2025-02-13","close":163.3537},{"date":"2025-02-14","close":167.8161},{"date":"2025-02-18","close":172.0416},{"date":"2025-02-19","close":167.0954},{"date":"2025-02-20","close":166.3944},{"date":"2025-02-21","close":165.575},{"date":"2025-02-24","close":160.6189},{"date":"2025-02-25","close":158.6444},{"date":"2025-02-26","close":158.2791},{"date":"2025-02-27","close":156.8771},{"date":"2025-02-28","close":159.138},{"date":"2025-03-03","close":155.8109},{"date":"2025-03-04","close":155.6134},{"date":"2025-03-05","close":158.0026},{"date":"2025-03-06","close":160.1944},{"date":"2025-03-07","close":161.3692},{"date":"2025-03-10","close":158.1705},{"date":"2025-03-11","close":152.2172},{"date":"2025-03-12","close":152.4838},{"date":"2025-03-13","close":147.5277},{"date":"2025-03-14","close":147.1032},{"date":"2025-03-17","close":147.5573},{"date":"2025-03-18","close":145.257},{"date":"2025-03-19","close":145.178},{"date":"2025-03-20","close":145.6223},{"date":"2025-03-21","close":146.6589},{"date":"2025-03-24","close":150.0848},{"date":"2025-03-25","close":148.0411},{"date":"2025-03-26","close":149.4628},{"date":"2025-03-27","close":148.8803},{"date":"2025-03-28","close":144.2598},{"date":"2025-03-31","close":146.0666},{"date":"2025-04-01","close":147.814},{"date":"2025-04-02","close":150.8351},{"date":"2025-04-03","close":134.4957},{"date":"2025-04-04","close":132.9458},{"date":"2025-04-07","close":130.3887},{"date":"2025-04-08","close":127.8119},{"date":"2025-04-09","close":139.8467},{"date":"2025-04-10","close":132.6298},{"date":"2025-04-11","close":131.1884},{"date":"2025-04-14","close":136.0655},{"date":"2025-04-15","close":133.39},{"date":"2025-04-16","close":123.1422},{"date":"2025-04-17","close":127.5849},{"date":"2025-04-21","close":125.5017},{"date":"2025-04-22","close":126.8839},{"date":"2025-04-23","close":128.7005},{"date":"2025-04-24","close":131.2871},{"date":"2025-04-25","close":128.0785},{"date":"2025-04-28","close":129.2829},{"date":"2025-04-29","close":128.74},{"date":"2025-04-30","close":128.9177},{"date":"2025-05-01","close":128.1476},{"date":"2025-05-02","close":131.8696},{"date":"2025-05-05","close":131.9091},{"date":"2025-05-06","close":129.204},{"date":"2025-05-07","close":131.2575},{"date":"2025-05-08","close":135.7298},{"date":"2025-05-09","close":134.2343},{"date":"2025-05-12","close":147.2982},{"date":"2025-05-13","close":145.9116},{"date":"2025-05-14","close":146.4761},{"date":"2025-05-15","close":146.4464},{"date":"2025-05-16","close":146.6346},{"date":"2025-05-19","close":144.8419},{"date":"2025-05-20","close":143.6335},{"date":"2025-05-21","close":138.0376},{"date":"2025-05-22","close":137.7008},{"date":"2025-05-23","close":136.1062},{"date":"2025-05-27","close":138.6615},{"date":"2025-05-28","close":137.3145},{"date":"2025-05-29","close":138.6615},{"date":"2025-05-30","close":137.5225},{"date":"2025-06-02","close":135.3436},{"date":"2025-06-03","close":139.2855},{"date":"2025-06-04","close":138.7705},{"date":"2025-06-05","close":137.7899},{"date":"2025-06-06","close":138.8695},{"date":"2025-06-09","close":140.2859},{"date":"2025-06-10","close":143.792},{"date":"2025-06-11","close":139.5529},{"date":"2025-06-12","close":139.5728},{"date":"2025-06-13","close":138.513},{"date":"2025-06-16","close":141.1277},{"date":"2025-06-17","close":137.7602},{"date":"2025-06-18","close":137.681},{"date":"2025-06-20","close":138.2951},{"date":"2025-06-23","close":141.3258},{"date":"2025-06-24","close":142.0587},{"date":"2025-06-25","close":141.3754},{"date":"2025-06-26","close":141.9102},{"date":"2025-06-27","close":143.9505},{"date":"2025-06-30","close":142.2271},{"date":"2025-07-01","close":149.6356},{"date":"2025-07-02","close":151.5571},{"date":"2025-07-03","close":151.4184},{"date":"2025-07-07","close":148.1301},{"date":"2025-07-08","close":151.5868},{"date":"2025-07-09","close":151.2104},{"date":"2025-07-10","close":153.1814},{"date":"2025-07-11","close":152.1018},{"date":"2025-07-14","close":150.7449},{"date":"2025-07-15","close":147.4368},{"date":"2025-07-16","close":149.9922},{"date":"2025-07-17","close":151.2302},{"date":"2025-07-18","close":147.4665},{"date":"2025-07-21","close":146.1889},{"date":"2025-07-22","close":150.4775},{"date":"2025-07-23","close":148.4075},{"date":"2025-07-24","close":148.2985},{"date":"2025-07-25","close":147.8825},{"date":"2025-07-28","close":146.9713},{"date":"2025-07-29","close":145.1452},{"date":"2025-07-30","close":142.2677},{"date":"2025-07-31","close":142.4457},{"date":"2025-08-01","close":138.0057},{"date":"2025-08-04","close":140.4778},{"date":"2025-08-05","close":141.6447},{"date":"2025-08-06","close":141.9117},{"date":"2025-08-07","close":138.7671},{"date":"2025-08-08","close":138.3221},{"date":"2025-08-11","close":136.6754},{"date":"2025-08-12","close":141.6849},{"date":"2025-08-13","close":144.6807},{"date":"2025-08-14","close":143.2919},{"date":"2025-08-15","close":142.2999},{"date":"2025-08-18","close":141.3774},{"date":"2025-08-19","close":146.0496},{"date":"2025-08-20","close":141.3873},{"date":"2025-08-21","close":142.2503},{"date":"2025-08-22","close":148.9363},{"date":"2025-08-25","close":141.6056},{"date":"2025-08-26","close":143.163},{"date":"2025-08-27","close":144.6212},{"date":"2025-08-28","close":142.8257},{"date":"2025-08-29","close":143.8276},{"date":"2025-09-02","close":143.0935},{"date":"2025-09-03","close":144.2145},{"date":"2025-09-04","close":144.1153},{"date":"2025-09-05","close":142.5777},{"date":"2025-09-08","close":141.8436},{"date":"2025-09-09","close":139.8696},{"date":"2025-09-10","close":135.8421},{"date":"2025-09-11","close":140.316},{"date":"2025-09-12","close":136.8242},{"date":"2025-09-15","close":135.2569},{"date":"2025-09-16","close":136.6952},{"date":"2025-09-17","close":133.4415},{"date":"2025-09-18","close":133.9772},{"date":"2025-09-19","close":131.4576},{"date":"2025-09-22","close":129.6026},{"date":"2025-09-23","close":130.9219},{"date":"2025-09-24","close":131.8048},{"date":"2025-09-25","close":131.3385},{"date":"2025-09-26","close":133.382},{"date":"2025-09-29","close":133.7193},{"date":"2025-09-30","close":133.0943},{"date":"2025-10-01","close":131.6163},{"date":"2025-10-02","close":133.1241},{"date":"2025-10-03","close":136.844},{"date":"2025-10-06","close":140.5342},{"date":"2025-10-07","close":138.8776},{"date":"2025-10-08","close":145.3751},{"date":"2025-10-09","close":141.4766},{"date":"2025-10-10","close":135.9909},{"date":"2025-10-13","close":137.0127},{"date":"2025-10-14","close":138.2527},{"date":"2025-10-15","close":137.717},{"date":"2025-10-16","close":168.2105},{"date":"2025-10-17","close":163.5284},{"date":"2025-10-20","close":164.1632},{"date":"2025-10-21","close":167.6253},{"date":"2025-10-22","close":167.1789},{"date":"2025-10-23","close":165.4032},{"date":"2025-10-24","close":163.7863},{"date":"2025-10-27","close":166.425},{"date":"2025-10-28","close":165.2247},{"date":"2025-10-29","close":167.5261},{"date":"2025-10-30","close":165.304},{"date":"2025-10-31","close":167.5062},{"date":"2025-11-03","close":168.3891},{"date":"2025-11-04","close":171.2559},{"date":"2025-11-05","close":168.8851},{"date":"2025-11-06","close":167.6749},{"date":"2025-11-07","close":170.0259},{"date":"2025-11-10","close":167.5594},{"date":"2025-11-11","close":167.1119},{"date":"2025-11-12","close":168.3352},{"date":"2025-11-13","close":165.4013},{"date":"2025-11-14","close":161.9204},{"date":"2025-11-17","close":159.4241},{"date":"2025-11-18","close":161.1447},{"date":"2025-11-19","close":159.0462},{"date":"2025-11-20","close":158.0517},{"date":"2025-11-21","close":165.5206},{"date":"2025-11-24","close":165.7394},{"date":"2025-11-25","close":171.09},{"date":"2025-11-26","close":172.4525},{"date":"2025-11-28","close":173.0095},{"date":"2025-12-01","close":178.7479},{"date":"2025-12-02","close":184.7152},{"date":"2025-12-03","close":186.8932},{"date":"2025-12-04","close":186.5103},{"date":"2025-12-05","close":187.3805},{"date":"2025-12-08","close":188.8524},{"date":"2025-12-09","close":188.7331},{"date":"2025-12-10","close":197.0474},{"date":"2025-12-11","close":198.4596},{"date":"2025-12-12","close":197.5944},{"date":"2025-12-15","close":196.5203},{"date":"2025-12-16","close":195.6849},{"date":"2025-12-17","close":193.0394},{"date":"2025-12-18","close":195.3468},{"date":"2025-12-19","close":196.5999},{"date":"2025-12-22","close":198.4895},{"date":"2025-12-23","close":195.9534},{"date":"2025-12-24","close":197.2065},{"date":"2025-12-26","close":197.1966},{"date":"2025-12-29","close":196.4706},{"date":"2025-12-30","close":195.1379},{"date":"2025-12-31","close":193.2781},{"date":"2026-01-02","close":195.7048},{"date":"2026-01-05","close":200.9162},{"date":"2026-01-06","close":204.4169},{"date":"2026-01-07","close":202.7063},{"date":"2026-01-08","close":204.2976},{"date":"2026-01-09","close":205.7198},{"date":"2026-01-12","close":205.2026},{"date":"2026-01-13","close":204.0489},{"date":"2026-01-14","close":204.6854},{"date":"2026-01-15","close":205.3916},{"date":"2026-01-16","close":203.2633},{"date":"2026-01-20","close":202.3881},{"date":"2026-01-21","close":208.5542},{"date":"2026-01-22","close":209.5786},{"date":"2026-01-23","close":205.6203},{"date":"2026-01-26","close":203.9893},{"date":"2026-01-27","close":201.7715},{"date":"2026-01-28","close":203.9395},{"date":"2026-01-29","close":204.0887},{"date":"2026-01-30","close":201.6123},{"date":"2026-02-02","close":210.5532},{"date":"2026-02-03","close":219.4046},{"date":"2026-02-04","close":226.973},{"date":"2026-02-05","close":224.0192},{"date":"2026-02-06","close":227.1122},{"date":"2026-02-09","close":225.478},{"date":"2026-02-10","close":228.2482},{"date":"2026-02-11","close":229.5736},{"date":"2026-02-12","close":217.9544},{"date":"2026-02-13","close":220.9838},{"date":"2026-02-17","close":222.7276},{"date":"2026-02-18","close":222.6678},{"date":"2026-02-19","close":224.9299},{"date":"2026-02-20","close":229.3544},{"date":"2026-02-23","close":221.2927},{"date":"2026-02-24","close":222.1198},{"date":"2026-02-25","close":218.4825},{"date":"2026-02-26","close":227.4211},{"date":"2026-02-27","close":232.593},{"date":"2026-03-02","close":231.2577},{"date":"2026-03-03","close":230.0619},{"date":"2026-03-04","close":234.0977},{"date":"2026-03-05","close":225.5677},{"date":"2026-03-06","close":212.6431},{"date":"2026-03-09","close":216.6988},{"date":"2026-03-10","close":215.0944},{"date":"2026-03-11","close":209.6237},{"date":"2026-03-12","close":200.426},{"date":"2026-03-13","close":199.5491},{"date":"2026-03-16","close":202.0204},{"date":"2026-03-17","close":199.4195},{"date":"2026-03-18","close":196.9482},{"date":"2026-03-19","close":199.4992},{"date":"2026-03-20","close":199.2302},{"date":"2026-03-23","close":202.0702},{"date":"2026-03-24","close":204.4219},{"date":"2026-03-25","close":208.3681},{"date":"2026-03-26","close":205.4583},{"date":"2026-03-27","close":204.8704},{"date":"2026-03-30","close":204.0532},{"date":"2026-03-31","close":211.1583},{"date":"2026-04-01","close":212.6929},{"date":"2026-04-02","close":214.1577},{"date":"2026-04-06","close":216.6091},{"date":"2026-04-07","close":216.9479},{"date":"2026-04-08","close":223.8437},{"date":"2026-04-09","close":224.4316},{"date":"2026-04-10","close":226.2453},{"date":"2026-04-13","close":226.8133},{"date":"2026-04-14","close":228.8063},{"date":"2026-04-15","close":223.3853},{"date":"2026-04-16","close":237.4858},{"date":"2026-04-17","close":244.2221},{"date":"2026-04-20","close":250.7193},{"date":"2026-04-21","close":250.2111},{"date":"2026-04-22","close":246.1653},{"date":"2026-04-23","close":252.8219},{"date":"2026-04-24","close":247.7198},{"date":"2026-04-27","close":249.2843},{"date":"2026-04-28","close":250.4104},{"date":"2026-04-29","close":245.4478},{"date":"2026-04-30","close":250.6496},{"date":"2026-05-01","close":247.8594},{"date":"2026-05-04","close":237.5057},{"date":"2026-05-05","close":242.1893},{"date":"2026-05-06","close":245.1887},{"date":"2026-05-07","close":241.3422},{"date":"2026-05-08","close":244.9894},{"date":"2026-05-11","close":240.3472},{"date":"2026-05-12","close":236.3938},{"date":"2026-05-13","close":237.4021},{"date":"2026-05-14","close":254.2339},{"date":"2026-05-15","close":261.7713},{"date":"2026-05-18","close":261.0226},{"date":"2026-05-19","close":256.1008},{"date":"2026-05-20","close":262.4402},{"date":"2026-05-21","close":258.7963},{"date":"2026-05-22","close":258.3371},{"date":"2026-05-26","close":267.1822},{"date":"2026-05-27","close":270.4168},{"date":"2026-05-28","close":272.0641},{"date":"2026-05-29","close":275.9675},{"date":"2026-06-01","close":278.9924},{"date":"2026-06-02","close":275.1289},{"date":"2026-06-03","close":279.5815},{"date":"2026-06-04","close":282.836},{"date":"2026-06-05","close":284.4733},{"date":"2026-06-08","close":287.6879},{"date":"2026-06-09","close":286.7095},{"date":"2026-06-10","close":280.2803},{"date":"2026-06-11","close":288.6563},{"date":"2026-06-12","close":288.8759},{"date":"2026-06-15","close":282.6863},{"date":"2026-06-16","close":279.3518},{"date":"2026-06-17","close":266.7929},{"date":"2026-06-18","close":270.7662},{"date":"2026-06-22","close":273.0225},{"date":"2026-06-23","close":268.7895},{"date":"2026-06-24","close":268.6098},{"date":"2026-06-25","close":274.2204},{"date":"2026-06-26","close":279.831},{"date":"2026-06-29","close":287.4083},{"date":"2026-06-30","close":288.9458},{"date":"2026-07-01","close":289.5847},{"date":"2026-07-02","close":285.3518},{"date":"2026-07-06","close":277.2753},{"date":"2026-07-07","close":274.5399},{"date":"2026-07-08","close":275.9875},{"date":"2026-07-09","close":282.1372},{"date":"2026-07-10","close":279.4916},{"date":"2026-07-13","close":282.5265},{"date":"2026-07-14","close":280.4001},{"date":"2026-07-15","close":275.8178},{"date":"2026-07-16","close":297.9107},{"date":"2026-07-17","close":290.9225},{"date":"2026-07-20","close":290.1238},{"date":"2026-07-21","close":292.7694},{"date":"2026-07-22","close":291.7511},{"date":"2026-07-23","close":288.8859},{"date":"2026-07-24","close":287.8177},{"date":"2026-07-27","close":280.4899},{"date":"2026-07-28","close":277.1555},{"date":"2026-07-29","close":275.678},{"date":"2026-07-30","close":268.7596},{"date":"2026-07-31","close":271.2953},{"date":"2026-08-03","close":266.4634},{"date":"2026-08-04","close":274.0208},{"date":"2026-08-05","close":272.2038},{"date":"2026-08-06","close":266.8029},{"date":"2026-08-07","close":268.52},{"date":"2026-08-10","close":266.14},{"date":"2026-08-11","close":265.38},{"date":"2026-08-12","close":275.96},{"date":"2026-08-13","close":282.32},{"date":"2026-08-14","close":279.71},{"date":"2026-08-17","close":283.37},{"date":"2026-08-18","close":274.19},{"date":"2026-08-19","close":272.42},{"date":"2026-08-20","close":274.47},{"date":"2026-08-21","close":275.45},{"date":"2026-08-24","close":259.88},{"date":"2026-08-25","close":262.18},{"date":"2026-08-26","close":263.64},{"date":"2026-08-27","close":263.39},{"date":"2026-08-28","close":261.03},{"date":"2026-08-31","close":265.47},{"date":"2026-09-01","close":256.48},{"date":"2026-09-02","close":260.22},{"date":"2026-09-03","close":266.28},{"date":"2026-09-04","close":273.77},{"date":"2026-09-08","close":274.78},{"date":"2026-09-09","close":267.8},{"date":"2026-09-10","close":267.83},{"date":"2026-09-11","close":270.45},{"date":"2026-09-14","close":274.99},{"date":"2026-09-15","close":273.05},{"date":"2026-09-16","close":236.73},{"date":"2026-09-17","close":236.8},{"date":"2026-09-18","close":234.25},{"date":"2026-09-21","close":236.17},{"date":"2026-09-22","close":237.41},{"date":"2026-09-23","close":234.63},{"date":"2026-09-24","close":229.15},{"date":"2026-09-25","close":225.46},{"date":"2026-09-28","close":226.07},{"date":"2026-09-29","close":229.28},{"date":"2026-09-30","close":224.05},{"date":"2026-10-01","close":227.2},{"date":"2026-10-02","close":234.2},{"date":"2026-10-05","close":229.74},{"date":"2026-10-06","close":225.93},{"date":"2026-10-07","close":222.64},{"date":"2026-10-08","close":228.42},{"date":"2026-10-09","close":229.26},{"date":"2026-10-12","close":228.31},{"date":"2026-10-13","close":229.04},{"date":"2026-10-14","close":232.16},{"date":"2026-10-15","close":235.31},{"date":"2026-10-16","close":228.78},{"date":"2026-10-19","close":223.25},{"date":"2026-10-20","close":226.4},{"date":"2026-10-21","close":228.59},{"date":"2026-10-22","close":230.59}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":230.59,"low_30d":222.01,"support":227.39,"high_30d":275.78,"change_1d":0.9,"change_7d":0.8,"change_30d":-14.7,"resistance":270.4,"position_in_range":16.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.65,"per":25.08,"quarter":"2024-Q2"},{"pbr":4.01,"per":29.35,"quarter":"2024-Q3"},{"pbr":3.97,"per":29.58,"quarter":"2024-Q4"},{"pbr":3.58,"per":26.51,"quarter":"2025-Q1"},{"pbr":3.69,"per":25.86,"quarter":"2025-Q2"},{"pbr":3.53,"per":23.07,"quarter":"2025-Q3"},{"pbr":5.14,"per":31.48,"quarter":"2025-Q4"},{"pbr":5.57,"per":32.69,"quarter":"2026-Q1"},{"pbr":7.49,"per":40.93,"quarter":"2026-Q2"},{"pbr":5.98,"per":32.66,"quarter":"현재"}],"timeline":[{"close":156.7921,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":169.3062,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":168.0488,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":146.0666,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":142.2271,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":133.0943,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":193.2781,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":211.1583,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":288.9458,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.51,"pbr_5y_low":3.53,"per_5y_avg":29.39,"per_5y_low":23.07,"current_pbr":5.98,"current_per":32.66,"pbr_5y_high":7.49,"per_5y_high":40.93,"pbr_5y_median":3.97,"per_5y_median":29.35,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 14% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"INTEGRATED FREIGHT & LOGISTICS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +14.4%"},"momentum":{"grade":"D","reason":"RSI 46"},"valuation":{"grade":"C","reason":"PER 32.66x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.0%"},"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":2.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.95,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":19.9,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.31,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.31,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":10.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.31,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.65,"per":25.08,"close":156.7921,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.01,"per":29.35,"close":169.3062,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.97,"per":29.58,"close":168.0488,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.58,"per":26.51,"close":146.0666,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.69,"per":25.86,"close":142.2271,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.53,"per":23.07,"close":133.0943,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.14,"per":31.48,"close":193.2781,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.57,"per":32.69,"close":211.1583,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.49,"per":40.93,"close":288.9458,"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":"32.7배"},{"label":"PBR","value":"6.0배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"5.0%"}],"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":1.91,"pbr":null,"per":null,"roa":0.02278653978751829,"roe":0.04950186143996019,"revenue":3495296000.0,"market_cap":null,"net_income":181034000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.10133161826637858,"total_assets":7944778000.0,"total_equity":3657115000.0,"profit_margin":0.05179361061266342,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":259452000.0,"operating_margin":0.07422890650748892},{"eps":1.49,"pbr":6.04,"per":37.46,"roa":0.017849099809092446,"roe":0.03938199812038756,"revenue":3056491000.0,"market_cap":21863084000.0,"net_income":141553000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.28332980532250873,"total_assets":7930540000.0,"total_equity":3594358000.0,"profit_margin":0.04631225807633656,"dividend_yield":0.77,"fiscal_quarter":"Q1","operating_income":207048000.0,"operating_margin":0.06774042521309567},{"eps":1.9,"pbr":null,"per":null,"roa":0.022240682085251567,"roe":0.0507898128656119,"revenue":3096626000.0,"market_cap":null,"net_income":181070000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.13666132106363507,"total_assets":8141387000.0,"total_equity":3565085000.0,"profit_margin":0.058473319025287525,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":246457000.0,"operating_margin":0.07958888157627043},{"eps":1.76,"pbr":null,"per":null,"roa":0.021072562068524894,"roe":0.047831861553596915,"revenue":3052897000.0,"market_cap":null,"net_income":170849000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13838789844531277,"total_assets":8107652000.0,"total_equity":3571866000.0,"profit_margin":0.055962909983533676,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":242658000.0,"operating_margin":0.07948450275263136},{"eps":1.31,"pbr":null,"per":null,"roa":0.015607560804132052,"roe":0.035188067835188616,"revenue":2928181000.0,"market_cap":null,"net_income":128624000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.13161652233929527,"total_assets":8241134000.0,"total_equity":3655330000.0,"profit_margin":0.04392624636250286,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":197274000.0,"operating_margin":0.06737083534112133},{"eps":1.17,"pbr":null,"per":null,"roa":0.014261708282292673,"roe":0.03044995012508169,"revenue":2921392000.0,"market_cap":null,"net_income":117740000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1251304172805293,"total_assets":8255673000.0,"total_equity":3866673000.0,"profit_margin":0.040302705011857363,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":178680000.0,"operating_margin":0.06116262384507112},{"eps":1.53,"pbr":null,"per":null,"roa":0.018230635944916633,"roe":0.03872308042959219,"revenue":3146348000.0,"market_cap":null,"net_income":155454000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.16856145601185882,"total_assets":8527075000.0,"total_equity":4014505000.0,"profit_margin":0.049407757819541896,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":207039000.0,"operating_margin":0.06580295631633881},{"eps":1.49,"pbr":null,"per":null,"roa":0.01826410199436701,"roe":0.038014428213662355,"revenue":3068171000.0,"market_cap":null,"net_income":152066000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.17323773674935328,"total_assets":8325950000.0,"total_equity":4000218000.0,"profit_margin":0.04956242660529677,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":224108000.0,"operating_margin":0.07304286495113864},{"eps":1.32,"pbr":null,"per":null,"roa":0.016144835717256525,"roe":0.03333491985762498,"revenue":2928685000.0,"market_cap":null,"net_income":135873000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17163949007831159,"total_assets":8415879999.0,"total_equity":4075996000.0,"profit_margin":0.04639385936008823,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":205709000.0,"operating_margin":0.07023937364380259},{"eps":1.3420031366343348,"pbr":null,"per":null,"roa":0.01512770321864335,"roe":0.030600050738869792,"revenue":2944001000.0,"market_cap":null,"net_income":127493000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.16936373323242757,"total_assets":8427782999.0,"total_equity":4166431000.0,"profit_margin":0.043306031485723,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":194369000.0,"operating_margin":0.06602205637837759},{"eps":1.6161236427345234,"pbr":null,"per":null,"roa":0.017436718855494363,"roe":0.037413268521194476,"revenue":3303701000.0,"market_cap":null,"net_income":153535000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.16858577698163363,"total_assets":8805269000.0,"total_equity":4103758000.0,"profit_margin":0.0464736366880659,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":203278000.0,"operating_margin":0.061530386678455465},{"eps":1.9729160809025594,"pbr":null,"per":null,"roa":0.022385246814736616,"roe":0.046646650582787594,"revenue":3163753000.0,"market_cap":null,"net_income":187431000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.16868984399224593,"total_assets":8372969999.0,"total_equity":4018102000.0,"profit_margin":0.059243246865352636,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":241716000.0,"operating_margin":0.07640166599604963}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.251,"per":25.08,"date":"2024-06","close":156.79,"source":"reported"},{"eps":6.251,"per":27.14,"date":"2024-07","close":169.68,"source":"reported"},{"eps":6.251,"per":27.22,"date":"2024-08","close":170.16,"source":"reported"},{"eps":5.7681,"per":29.35,"date":"2024-09","close":169.31,"source":"reported"},{"eps":5.7681,"per":30.76,"date":"2024-10","close":177.45,"source":"reported"},{"eps":5.7681,"per":32.28,"date":"2024-11","close":186.22,"source":"reported"},{"eps":5.682,"per":29.58,"date":"2024-12","close":168.05,"source":"reported"},{"eps":5.682,"per":29.67,"date":"2025-01","close":168.6,"source":"reported"},{"eps":5.682,"per":28.01,"date":"2025-02","close":159.14,"source":"reported"},{"eps":5.51,"per":26.51,"date":"2025-03","close":146.07,"source":"reported"},{"eps":5.51,"per":23.4,"date":"2025-04","close":128.92,"source":"reported"},{"eps":5.51,"per":24.96,"date":"2025-05","close":137.52,"source":"reported"},{"eps":5.5,"per":25.86,"date":"2025-06","close":142.23,"source":"reported"},{"eps":5.5,"per":25.9,"date":"2025-07","close":142.45,"source":"reported"},{"eps":5.5,"per":26.15,"date":"2025-08","close":143.83,"source":"reported"},{"eps":5.77,"per":23.07,"date":"2025-09","close":133.09,"source":"reported"},{"eps":5.77,"per":29.03,"date":"2025-10","close":167.51,"source":"reported"},{"eps":5.77,"per":29.98,"date":"2025-11","close":173.01,"source":"reported"},{"eps":6.14,"per":31.48,"date":"2025-12","close":193.28,"source":"reported"},{"eps":6.14,"per":32.84,"date":"2026-01","close":201.61,"source":"reported"},{"eps":6.14,"per":37.88,"date":"2026-02","close":232.59,"source":"reported"},{"eps":6.46,"per":32.69,"date":"2026-03","close":211.16,"source":"reported"},{"eps":6.46,"per":38.8,"date":"2026-04","close":250.65,"source":"reported"},{"eps":6.46,"per":42.72,"date":"2026-05","close":275.97,"source":"reported"},{"eps":7.06,"per":40.93,"date":"2026-06","close":288.95,"source":"reported"},{"eps":7.06,"per":38.43,"date":"2026-07","close":271.3,"source":"reported"},{"eps":7.06,"per":37.6,"date":"2026-08","close":265.47,"source":"reported"},{"eps":7.06,"per":31.74,"date":"2026-09","close":224.05,"source":"reported"},{"eps":7.06,"per":32.66,"date":"2026-10","close":230.59,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":30.75,"std":5.22,"count":29,"current":32.66,"lower_1sd":25.53,"upper_1sd":35.97},"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":"JB Hunt Transport Services Inc","phase":"above-fold","symbol_resolved":true}