{"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":"2026-10-23T10:02:31.940400+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.4,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":49.6,"direction":"higher_better","percentile":86}],"summary":"매출 +16.4%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":70.2,"direction":null,"percentile":70},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":5.6,"direction":"higher_better","percentile":64}],"summary":"RSI 70","percentile":68},"valuation":{"grade":"C","metrics":[],"summary":"PER 36.59x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":26.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.7%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.89,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.06,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":19171.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":25.34,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 1.9x, 순차입금비율 -0.1x","percentile":89}},"signals":[],"summary":"Old Dominion Freight Line, Inc.(ODFL)은 Industrials 섹터 US 시장 종목입니다, 시가총액 394.91억. 현재가 $189.89, 전일 대비 +0.5%, 30일 +5.6%. PER 36.6배 / ROE 7.7%. 기술적 시그널: RSI 70(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.52,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.52%","value_pct":0.52},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":19.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.06,"direction":"lower_better","percentile":null}],"summary":"배당성향 19%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.52},"catalysts":["버핏 체크리스트 6/8 통과","전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":1.058894230063089,"grade":"C","trend":"상승","atr_14":4.341742857142857,"rsi_14":70.16716673810546,"sma_20":181.83350000000002,"sma_60":191.61166666666668,"comment":"상승 추세, RSI 70","analysis":"RSI(14) 70.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.06)가 시그널선(-0.66)을 상회합니다(골든크로스). SMA20 182, SMA60 192 — 혼조세입니다. 볼린저밴드 172~192 (현재 위치 89%).","bb_lower":171.53215392290892,"bb_upper":192.1348460770911,"macd_signal":-0.6649991909796855},"change_pct":0.52,"chart_data":[{"date":"2024-10-23","open":191.67,"high":195.83,"low":184.07,"close":186.6,"volume":3890665,"rsi_14":47.1,"sma_20":196.29,"sma_60":195.89,"sma_120":188.82},{"date":"2024-10-24","open":188.11,"high":190.97,"low":186.75,"close":189.71,"volume":1758655,"rsi_14":49.94,"sma_20":196.11,"sma_60":195.58,"sma_120":188.87},{"date":"2024-10-25","open":192.22,"high":197.13,"low":191.24,"close":195.62,"volume":1949251,"rsi_14":60.51,"sma_20":196.17,"sma_60":195.49,"sma_120":189.02},{"date":"2024-10-28","open":197.2,"high":198.88,"low":195.65,"close":198.68,"volume":1635854,"rsi_14":60.06,"sma_20":196.28,"sma_60":195.59,"sma_120":189.15},{"date":"2024-10-29","open":198.78,"high":201.13,"low":196.67,"close":199.1,"volume":1733528,"rsi_14":58.28,"sma_20":196.61,"sma_60":195.7,"sma_120":189.32},{"date":"2024-10-30","open":199.29,"high":206.53,"low":199.29,"close":201.59,"volume":1418919,"rsi_14":60.52,"sma_20":197.12,"sma_60":195.8,"sma_120":189.49},{"date":"2024-10-31","open":200.73,"high":202.29,"low":199.03,"close":199.11,"volume":1268397,"rsi_14":52.1,"sma_20":197.64,"sma_60":195.94,"sma_120":189.63},{"date":"2024-11-01","open":198.11,"high":200.8,"low":198.11,"close":198.78,"volume":936470,"rsi_14":48.11,"sma_20":198.1,"sma_60":196.02,"sma_120":189.78},{"date":"2024-11-04","open":198.4,"high":203.09,"low":198.4,"close":201.75,"volume":917848,"rsi_14":53.1,"sma_20":198.87,"sma_60":196.2,"sma_120":189.97},{"date":"2024-11-05","open":202.01,"high":204.9,"low":200.45,"close":204.74,"volume":1265924,"rsi_14":54.21,"sma_20":199.61,"sma_60":196.47,"sma_120":190.16},{"date":"2024-11-06","open":214.58,"high":228.82,"low":213.39,"close":227.66,"volume":3077156,"rsi_14":72.73,"sma_20":201.4,"sma_60":197.06,"sma_120":190.56},{"date":"2024-11-07","open":227.66,"high":228.39,"low":219.87,"close":220.47,"volume":1696711,"rsi_14":67.1,"sma_20":202.82,"sma_60":197.56,"sma_120":190.89},{"date":"2024-11-08","open":219.7,"high":223.92,"low":218.14,"close":223.63,"volume":1092606,"rsi_14":70.03,"sma_20":204.14,"sma_60":198.04,"sma_120":191.28},{"date":"2024-11-11","open":225.58,"high":230.7,"low":225.43,"close":229.3,"volume":1886241,"rsi_14":71.74,"sma_20":205.61,"sma_60":198.57,"sma_120":191.75},{"date":"2024-11-12","open":227.81,"high":228.7,"low":223.58,"close":223.84,"volume":1637005,"rsi_14":77.32,"sma_20":206.85,"sma_60":199.01,"sma_120":192.2},{"date":"2024-11-13","open":224.65,"high":224.94,"low":220.9,"close":223.13,"volume":1308845,"rsi_14":75.41,"sma_20":207.96,"sma_60":199.45,"sma_120":192.65},{"date":"2024-11-14","open":222.94,"high":224.28,"low":220.06,"close":220.98,"volume":1156530,"rsi_14":70.45,"sma_20":209.06,"sma_60":199.8,"sma_120":193.07},{"date":"2024-11-15","open":220.7,"high":220.7,"low":212.72,"close":213.21,"volume":1683188,"rsi_14":60.89,"sma_20":209.86,"sma_60":200.04,"sma_120":193.43},{"date":"2024-11-18","open":216.55,"high":217.27,"low":211.56,"close":211.64,"volume":1292428,"rsi_14":59.24,"sma_20":210.65,"sma_60":200.21,"sma_120":193.78},{"date":"2024-11-19","open":209.14,"high":211.22,"low":208.84,"close":209.48,"volume":926828,"rsi_14":55.84,"sma_20":211.27,"sma_60":200.42,"sma_120":194.1},{"date":"2024-11-20","open":208.64,"high":212.29,"low":208.05,"close":211.98,"volume":675684,"rsi_14":59.52,"sma_20":212.55,"sma_60":200.78,"sma_120":194.43},{"date":"2024-11-21","open":213.83,"high":217.37,"low":211.77,"close":216.0,"volume":1229695,"rsi_14":62.09,"sma_20":213.88,"sma_60":201.18,"sma_120":194.84},{"date":"2024-11-22","open":217.52,"high":219.28,"low":215.64,"close":217.84,"volume":774310,"rsi_14":61.47,"sma_20":215.0,"sma_60":201.65,"sma_120":195.24},{"date":"2024-11-25","open":220.2,"high":224.94,"low":219.45,"close":222.64,"volume":1888230,"rsi_14":62.44,"sma_20":216.21,"sma_60":202.19,"sma_120":195.65},{"date":"2024-11-26","open":220.94,"high":223.73,"low":219.4,"close":223.49,"volume":1069781,"rsi_14":45.82,"sma_20":217.45,"sma_60":202.71,"sma_120":196.12},{"date":"2024-11-27","open":224.51,"high":226.21,"low":219.89,"close":221.65,"volume":1319087,"rsi_14":51.33,"sma_20":218.46,"sma_60":203.18,"sma_120":196.58},{"date":"2024-11-29","open":223.57,"high":224.51,"low":221.56,"close":222.67,"volume":639753,"rsi_14":48.87,"sma_20":219.65,"sma_60":203.84,"sma_120":197.03},{"date":"2024-12-02","open":223.95,"high":223.95,"low":221.11,"close":222.38,"volume":1294931,"rsi_14":40.65,"sma_20":220.85,"sma_60":204.5,"sma_120":197.46},{"date":"2024-12-03","open":219.69,"high":220.55,"low":215.04,"close":216.19,"volume":1184978,"rsi_14":39.86,"sma_20":221.57,"sma_60":204.98,"sma_120":197.82},{"date":"2024-12-04","open":213.24,"high":215.87,"low":205.62,"close":208.97,"volume":2008191,"rsi_14":33.8,"sma_20":221.78,"sma_60":205.31,"sma_120":198.14},{"date":"2024-12-05","open":207.73,"high":209.26,"low":200.51,"close":200.98,"volume":1609726,"rsi_14":29.89,"sma_20":220.42,"sma_60":205.55,"sma_120":198.39},{"date":"2024-12-06","open":202.77,"high":204.6,"low":200.89,"close":201.01,"volume":1313113,"rsi_14":35.39,"sma_20":219.42,"sma_60":205.74,"sma_120":198.63},{"date":"2024-12-09","open":201.11,"high":203.09,"low":200.86,"close":201.93,"volume":1305898,"rsi_14":38.13,"sma_20":218.31,"sma_60":205.93,"sma_120":198.89},{"date":"2024-12-10","open":202.16,"high":204.84,"low":198.52,"close":203.08,"volume":1454298,"rsi_14":41.89,"sma_20":216.97,"sma_60":206.15,"sma_120":199.14},{"date":"2024-12-11","open":203.61,"high":204.32,"low":201.37,"close":202.81,"volume":1875333,"rsi_14":37.83,"sma_20":215.9,"sma_60":206.32,"sma_120":199.39},{"date":"2024-12-12","open":202.45,"high":202.57,"low":198.27,"close":201.05,"volume":1083673,"rsi_14":29.15,"sma_20":214.77,"sma_60":206.43,"sma_120":199.62},{"date":"2024-12-13","open":200.31,"high":201.49,"low":198.62,"close":198.73,"volume":849101,"rsi_14":23.78,"sma_20":213.63,"sma_60":206.36,"sma_120":199.83},{"date":"2024-12-16","open":198.12,"high":198.42,"low":195.46,"close":196.94,"volume":1852345,"rsi_14":11.71,"sma_20":212.8,"sma_60":206.45,"sma_120":200.02},{"date":"2024-12-17","open":195.77,"high":197.88,"low":194.91,"close":197.03,"volume":1632528,"rsi_14":9.68,"sma_20":212.05,"sma_60":206.49,"sma_120":200.23},{"date":"2024-12-18","open":195.83,"high":197.94,"low":189.55,"close":189.89,"volume":1166534,"rsi_14":8.35,"sma_20":211.05,"sma_60":206.38,"sma_120":200.35},{"date":"2024-12-19","open":191.31,"high":192.43,"low":185.8,"close":185.9,"volume":1680098,"rsi_14":5.28,"sma_20":209.72,"sma_60":206.19,"sma_120":200.43},{"date":"2024-12-20","open":185.01,"high":185.01,"low":174.31,"close":179.6,"volume":5024356,"rsi_14":4.61,"sma_20":207.87,"sma_60":205.95,"sma_120":200.42},{"date":"2024-12-23","open":179.05,"high":180.22,"low":177.6,"close":178.4,"volume":1597243,"rsi_14":5.16,"sma_20":205.86,"sma_60":205.68,"sma_120":200.41},{"date":"2024-12-24","open":177.95,"high":180.29,"low":177.25,"close":179.79,"volume":576017,"rsi_14":9.86,"sma_20":203.69,"sma_60":205.39,"sma_120":200.4},{"date":"2024-12-26","open":178.34,"high":181.04,"low":177.67,"close":179.66,"volume":756743,"rsi_14":12.58,"sma_20":201.46,"sma_60":205.17,"sma_120":200.4},{"date":"2024-12-27","open":177.21,"high":180.62,"low":176.1,"close":178.47,"volume":1080516,"rsi_14":11.99,"sma_20":199.26,"sma_60":204.95,"sma_120":200.42},{"date":"2024-12-30","open":177.55,"high":177.67,"low":173.09,"close":175.55,"volume":1404770,"rsi_14":8.32,"sma_20":196.87,"sma_60":204.72,"sma_120":200.38},{"date":"2024-12-31","open":176.42,"high":177.72,"low":174.61,"close":174.67,"volume":845675,"rsi_14":4.73,"sma_20":194.45,"sma_60":204.46,"sma_120":200.29},{"date":"2025-01-02","open":177.18,"high":178.64,"low":173.14,"close":174.01,"volume":903431,"rsi_14":4.68,"sma_20":192.31,"sma_60":204.25,"sma_120":200.17},{"date":"2025-01-03","open":175.64,"high":179.54,"low":174.86,"close":179.14,"volume":1090646,"rsi_14":18.82,"sma_20":190.8,"sma_60":204.06,"sma_120":200.05},{"date":"2025-01-06","open":179.62,"high":182.58,"low":179.34,"close":180.88,"volume":1149783,"rsi_14":24.18,"sma_20":189.78,"sma_60":203.87,"sma_120":199.87},{"date":"2025-01-07","open":180.56,"high":180.56,"low":176.81,"close":178.87,"volume":1498648,"rsi_14":24.03,"sma_20":188.67,"sma_60":203.63,"sma_120":199.72},{"date":"2025-01-08","open":177.5,"high":180.05,"low":177.12,"close":177.82,"volume":1483633,"rsi_14":23.13,"sma_20":187.45,"sma_60":203.3,"sma_120":199.59},{"date":"2025-01-10","open":175.16,"high":176.16,"low":173.55,"close":174.68,"volume":1045695,"rsi_14":26.04,"sma_20":186.02,"sma_60":202.87,"sma_120":199.43},{"date":"2025-01-13","open":173.62,"high":179.06,"low":173.62,"close":178.9,"volume":1229699,"rsi_14":39.05,"sma_20":184.81,"sma_60":202.52,"sma_120":199.31},{"date":"2025-01-14","open":179.79,"high":182.06,"low":179.3,"close":181.82,"volume":1175513,"rsi_14":53.9,"sma_20":183.84,"sma_60":202.19,"sma_120":199.22},{"date":"2025-01-15","open":186.15,"high":188.04,"low":184.22,"close":185.03,"volume":1956964,"rsi_14":60.84,"sma_20":183.15,"sma_60":201.94,"sma_120":199.16},{"date":"2025-01-16","open":184.87,"high":188.69,"low":183.54,"close":188.06,"volume":1083403,"rsi_14":62.83,"sma_20":182.7,"sma_60":201.78,"sma_120":199.03},{"date":"2025-01-17","open":189.39,"high":189.39,"low":184.64,"close":187.7,"volume":1307512,"rsi_14":62.37,"sma_20":182.23,"sma_60":201.64,"sma_120":198.92},{"date":"2025-01-21","open":189.65,"high":189.77,"low":187.03,"close":188.57,"volume":1440230,"rsi_14":65.71,"sma_20":182.16,"sma_60":201.49,"sma_120":198.82},{"date":"2025-01-22","open":188.34,"high":189.53,"low":186.79,"close":186.94,"volume":1410214,"rsi_14":68.48,"sma_20":182.21,"sma_60":201.49,"sma_120":198.69},{"date":"2025-01-23","open":190.15,"high":190.72,"low":188.33,"close":189.67,"volume":1178043,"rsi_14":72.93,"sma_20":182.72,"sma_60":201.49,"sma_120":198.53},{"date":"2025-01-24","open":188.16,"high":190.17,"low":187.95,"close":188.94,"volume":870244,"rsi_14":72.79,"sma_20":183.25,"sma_60":201.37,"sma_120":198.43},{"date":"2025-01-27","open":187.57,"high":193.81,"low":187.57,"close":192.8,"volume":1852816,"rsi_14":71.7,"sma_20":183.91,"sma_60":201.27,"sma_120":198.43},{"date":"2025-01-28","open":192.34,"high":192.48,"low":187.81,"close":188.13,"volume":1522658,"rsi_14":60.53,"sma_20":184.34,"sma_60":201.08,"sma_120":198.39},{"date":"2025-01-29","open":188.15,"high":188.82,"low":183.76,"close":184.02,"volume":1556220,"rsi_14":57.05,"sma_20":184.62,"sma_60":200.78,"sma_120":198.29},{"date":"2025-01-30","open":182.73,"high":185.4,"low":181.39,"close":184.95,"volume":1587962,"rsi_14":59.79,"sma_20":185.09,"sma_60":200.54,"sma_120":198.24},{"date":"2025-01-31","open":184.95,"high":187.08,"low":182.57,"close":183.79,"volume":1556607,"rsi_14":63.23,"sma_20":185.55,"sma_60":200.28,"sma_120":198.15},{"date":"2025-02-03","open":186.29,"high":187.16,"low":180.2,"close":180.27,"volume":2165848,"rsi_14":52.03,"sma_20":185.87,"sma_60":199.92,"sma_120":198.06},{"date":"2025-02-04","open":179.33,"high":182.12,"low":179.29,"close":181.86,"volume":1996191,"rsi_14":50.06,"sma_20":186.01,"sma_60":199.53,"sma_120":198.0},{"date":"2025-02-05","open":193.95,"high":197.34,"low":190.76,"close":191.76,"volume":2772378,"rsi_14":58.6,"sma_20":186.56,"sma_60":198.92,"sma_120":197.99},{"date":"2025-02-06","open":192.46,"high":199.12,"low":191.88,"close":193.96,"volume":1851540,"rsi_14":57.71,"sma_20":187.32,"sma_60":198.47,"sma_120":198.01},{"date":"2025-02-07","open":194.53,"high":196.09,"low":191.72,"close":195.27,"volume":1871037,"rsi_14":59.66,"sma_20":188.2,"sma_60":197.99,"sma_120":198.01},{"date":"2025-02-10","open":197.33,"high":200.0,"low":196.06,"close":199.81,"volume":1984632,"rsi_14":63.11,"sma_20":189.47,"sma_60":197.49,"sma_120":198.03},{"date":"2025-02-11","open":198.08,"high":204.46,"low":198.02,"close":203.76,"volume":1956924,"rsi_14":68.6,"sma_20":190.72,"sma_60":197.14,"sma_120":198.07},{"date":"2025-02-12","open":199.36,"high":201.98,"low":196.74,"close":201.03,"volume":1444810,"rsi_14":62.58,"sma_20":191.69,"sma_60":196.77,"sma_120":198.11},{"date":"2025-02-13","open":202.0,"high":204.66,"low":200.61,"close":204.37,"volume":1287513,"rsi_14":66.14,"sma_20":192.67,"sma_60":196.48,"sma_120":198.14},{"date":"2025-02-14","open":204.97,"high":207.44,"low":203.99,"close":204.32,"volume":1274117,"rsi_14":63.09,"sma_20":193.49,"sma_60":196.33,"sma_120":198.18},{"date":"2025-02-18","open":205.54,"high":207.56,"low":204.34,"close":207.24,"volume":1865714,"rsi_14":72.62,"sma_20":194.48,"sma_60":196.25,"sma_120":198.23},{"date":"2025-02-19","open":205.3,"high":206.47,"low":202.92,"close":203.1,"volume":1285039,"rsi_14":72.57,"sma_20":195.21,"sma_60":196.14,"sma_120":198.28},{"date":"2025-02-20","open":202.16,"high":202.86,"low":194.31,"close":195.32,"volume":1366469,"rsi_14":60.55,"sma_20":195.63,"sma_60":195.85,"sma_120":198.32},{"date":"2025-02-21","open":195.3,"high":195.3,"low":168.34,"close":178.63,"volume":5679561,"rsi_14":46.01,"sma_20":195.08,"sma_60":195.22,"sma_120":198.2},{"date":"2025-02-24","open":183.03,"high":183.59,"low":179.7,"close":180.19,"volume":2225620,"rsi_14":49.94,"sma_20":194.63,"sma_60":194.58,"sma_120":198.12},{"date":"2025-02-25","open":178.94,"high":180.94,"low":176.31,"close":178.12,"volume":2099710,"rsi_14":47.04,"sma_20":193.89,"sma_60":193.83,"sma_120":198.01},{"date":"2025-02-26","open":177.64,"high":179.51,"low":173.8,"close":173.97,"volume":2414782,"rsi_14":34.51,"sma_20":193.18,"sma_60":192.99,"sma_120":197.85},{"date":"2025-02-27","open":174.19,"high":176.44,"low":172.37,"close":173.06,"volume":1494805,"rsi_14":31.37,"sma_20":192.62,"sma_60":192.17,"sma_120":197.68},{"date":"2025-02-28","open":174.18,"high":177.37,"low":173.48,"close":174.77,"volume":2123313,"rsi_14":31.87,"sma_20":192.11,"sma_60":191.36,"sma_120":197.6},{"date":"2025-03-03","open":176.44,"high":177.02,"low":169.76,"close":170.59,"volume":2410402,"rsi_14":24.0,"sma_20":191.44,"sma_60":190.48,"sma_120":197.49},{"date":"2025-03-04","open":168.98,"high":175.57,"low":164.2,"close":173.29,"volume":3026075,"rsi_14":22.25,"sma_20":191.09,"sma_60":189.76,"sma_120":197.37},{"date":"2025-03-05","open":173.98,"high":175.41,"low":170.29,"close":175.07,"volume":2217485,"rsi_14":25.56,"sma_20":190.73,"sma_60":189.18,"sma_120":197.25},{"date":"2025-03-06","open":174.5,"high":177.24,"low":172.13,"close":176.12,"volume":2027143,"rsi_14":22.25,"sma_20":189.93,"sma_60":188.76,"sma_120":197.15},{"date":"2025-03-07","open":176.12,"high":179.98,"low":175.19,"close":178.08,"volume":2666968,"rsi_14":25.12,"sma_20":189.11,"sma_60":188.37,"sma_120":197.06},{"date":"2025-03-10","open":177.02,"high":180.27,"low":175.79,"close":176.51,"volume":2012974,"rsi_14":20.15,"sma_20":188.15,"sma_60":187.93,"sma_120":196.93},{"date":"2025-03-11","open":175.99,"high":176.3,"low":165.06,"close":165.66,"volume":2507446,"rsi_14":17.85,"sma_20":186.42,"sma_60":187.3,"sma_120":196.73},{"date":"2025-03-12","open":167.66,"high":168.45,"low":162.71,"close":163.19,"volume":2344581,"rsi_14":19.63,"sma_20":184.35,"sma_60":186.63,"sma_120":196.48},{"date":"2025-03-13","open":164.41,"high":165.68,"low":158.04,"close":161.64,"volume":2044694,"rsi_14":27.41,"sma_20":182.35,"sma_60":185.96,"sma_120":196.19},{"date":"2025-03-14","open":162.61,"high":163.11,"low":160.44,"close":161.17,"volume":1412360,"rsi_14":24.02,"sma_20":180.16,"sma_60":185.32,"sma_120":195.84},{"date":"2025-03-17","open":159.69,"high":165.72,"low":157.81,"close":164.76,"volume":1602822,"rsi_14":32.36,"sma_20":178.15,"sma_60":184.78,"sma_120":195.61},{"date":"2025-03-18","open":163.98,"high":165.01,"low":159.17,"close":160.75,"volume":1148225,"rsi_14":32.48,"sma_20":175.79,"sma_60":184.16,"sma_120":195.33},{"date":"2025-03-19","open":160.76,"high":162.08,"low":158.19,"close":161.11,"volume":1646474,"rsi_14":33.9,"sma_20":173.65,"sma_60":183.67,"sma_120":195.03},{"date":"2025-03-20","open":159.59,"high":162.07,"low":159.06,"close":159.81,"volume":1585686,"rsi_14":29.71,"sma_20":171.85,"sma_60":183.23,"sma_120":194.71},{"date":"2025-03-21","open":157.01,"high":164.01,"low":156.38,"close":163.87,"volume":3630657,"rsi_14":40.65,"sma_20":171.09,"sma_60":182.96,"sma_120":194.46},{"date":"2025-03-24","open":166.24,"high":169.26,"low":166.11,"close":168.66,"volume":1302653,"rsi_14":43.8,"sma_20":170.49,"sma_60":182.79,"sma_120":194.23},{"date":"2025-03-25","open":168.72,"high":169.32,"low":165.72,"close":166.23,"volume":1478569,"rsi_14":39.06,"sma_20":169.88,"sma_60":182.56,"sma_120":193.98},{"date":"2025-03-26","open":166.17,"high":168.09,"low":165.55,"close":167.29,"volume":1423180,"rsi_14":39.08,"sma_20":169.53,"sma_60":182.35,"sma_120":193.76},{"date":"2025-03-27","open":167.39,"high":170.13,"low":166.98,"close":168.83,"volume":1260170,"rsi_14":38.46,"sma_20":169.3,"sma_60":182.18,"sma_120":193.57},{"date":"2025-03-28","open":168.22,"high":168.53,"low":163.37,"close":163.5,"volume":1285993,"rsi_14":35.15,"sma_20":168.72,"sma_60":181.97,"sma_120":193.35},{"date":"2025-03-31","open":160.72,"high":165.25,"low":160.72,"close":164.09,"volume":1608374,"rsi_14":47.67,"sma_20":168.38,"sma_60":181.79,"sma_120":193.13},{"date":"2025-04-01","open":162.33,"high":166.62,"low":161.68,"close":165.72,"volume":1219403,"rsi_14":53.86,"sma_20":167.98,"sma_60":181.65,"sma_120":192.95},{"date":"2025-04-02","open":163.31,"high":169.18,"low":163.12,"close":168.71,"volume":905220,"rsi_14":60.34,"sma_20":167.66,"sma_60":181.47,"sma_120":192.76},{"date":"2025-04-03","open":161.2,"high":164.26,"low":151.77,"close":154.47,"volume":2683791,"rsi_14":43.01,"sma_20":166.57,"sma_60":181.02,"sma_120":192.44},{"date":"2025-04-04","open":151.91,"high":154.5,"low":145.85,"close":150.81,"volume":3326641,"rsi_14":35.47,"sma_20":165.19,"sma_60":180.54,"sma_120":192.09},{"date":"2025-04-07","open":151.02,"high":158.55,"low":144.76,"close":150.17,"volume":2779554,"rsi_14":38.14,"sma_20":163.86,"sma_60":180.07,"sma_120":191.69},{"date":"2025-04-08","open":156.12,"high":156.16,"low":145.12,"close":147.12,"volume":1878193,"rsi_14":35.22,"sma_20":162.93,"sma_60":179.6,"sma_120":191.24},{"date":"2025-04-09","open":145.64,"high":164.85,"low":144.59,"close":164.13,"volume":3158556,"rsi_14":53.43,"sma_20":162.98,"sma_60":179.35,"sma_120":190.94},{"date":"2025-04-10","open":160.63,"high":160.63,"low":150.98,"close":155.46,"volume":2180919,"rsi_14":43.79,"sma_20":162.67,"sma_60":178.9,"sma_120":190.55},{"date":"2025-04-11","open":153.55,"high":153.55,"low":144.94,"close":150.98,"volume":2640983,"rsi_14":36.87,"sma_20":162.15,"sma_60":178.33,"sma_120":190.14},{"date":"2025-04-14","open":153.02,"high":154.57,"low":150.7,"close":153.84,"volume":1189184,"rsi_14":40.86,"sma_20":161.6,"sma_60":177.75,"sma_120":189.77},{"date":"2025-04-15","open":154.03,"high":155.2,"low":150.22,"close":151.6,"volume":1001757,"rsi_14":38.62,"sma_20":161.14,"sma_60":177.13,"sma_120":189.39},{"date":"2025-04-16","open":149.83,"high":150.64,"low":144.7,"close":146.64,"volume":1927977,"rsi_14":34.66,"sma_20":160.41,"sma_60":176.42,"sma_120":188.96},{"date":"2025-04-17","open":148.17,"high":153.56,"low":147.83,"close":152.49,"volume":1456548,"rsi_14":42.44,"sma_20":160.04,"sma_60":175.84,"sma_120":188.67},{"date":"2025-04-21","open":150.23,"high":151.49,"low":145.84,"close":148.64,"volume":1791328,"rsi_14":39.85,"sma_20":159.28,"sma_60":175.15,"sma_120":188.32},{"date":"2025-04-22","open":149.04,"high":151.91,"low":147.42,"close":150.82,"volume":1840270,"rsi_14":40.28,"sma_20":158.38,"sma_60":174.5,"sma_120":187.94},{"date":"2025-04-23","open":157.82,"high":166.51,"low":150.36,"close":151.97,"volume":3069909,"rsi_14":38.82,"sma_20":157.66,"sma_60":173.81,"sma_120":187.54},{"date":"2025-04-24","open":150.42,"high":157.87,"low":149.66,"close":157.6,"volume":1834905,"rsi_14":52.36,"sma_20":157.17,"sma_60":173.29,"sma_120":187.19},{"date":"2025-04-25","open":148.06,"high":150.28,"low":143.71,"close":145.54,"volume":4094902,"rsi_14":46.46,"sma_20":155.99,"sma_60":172.64,"sma_120":186.71},{"date":"2025-04-28","open":145.8,"high":148.3,"low":144.59,"close":147.78,"volume":2699025,"rsi_14":48.43,"sma_20":155.2,"sma_60":172.01,"sma_120":186.27},{"date":"2025-04-29","open":146.75,"high":148.81,"low":145.37,"close":148.42,"volume":2026262,"rsi_14":50.88,"sma_20":154.41,"sma_60":171.41,"sma_120":185.85},{"date":"2025-04-30","open":147.93,"high":152.4,"low":145.17,"close":152.02,"volume":2958826,"rsi_14":39.98,"sma_20":153.72,"sma_60":170.93,"sma_120":185.42},{"date":"2025-05-01","open":151.61,"high":152.92,"low":148.38,"close":149.33,"volume":2153662,"rsi_14":44.36,"sma_20":152.74,"sma_60":170.38,"sma_120":184.95},{"date":"2025-05-02","open":151.75,"high":159.5,"low":151.0,"close":156.71,"volume":2628116,"rsi_14":55.0,"sma_20":152.86,"sma_60":169.79,"sma_120":184.35},{"date":"2025-05-05","open":155.6,"high":157.43,"low":154.78,"close":154.95,"volume":1272152,"rsi_14":50.99,"sma_20":153.07,"sma_60":169.12,"sma_120":183.8},{"date":"2025-05-06","open":152.74,"high":154.36,"low":151.27,"close":152.09,"volume":1012344,"rsi_14":50.44,"sma_20":153.16,"sma_60":168.39,"sma_120":183.19},{"date":"2025-05-07","open":152.7,"high":155.22,"low":152.7,"close":154.31,"volume":1173939,"rsi_14":57.09,"sma_20":153.53,"sma_60":167.62,"sma_120":182.55},{"date":"2025-05-08","open":154.82,"high":160.1,"low":154.26,"close":158.81,"volume":1733883,"rsi_14":55.99,"sma_20":153.26,"sma_60":166.86,"sma_120":182.0},{"date":"2025-05-09","open":158.44,"high":158.98,"low":156.05,"close":156.98,"volume":1058013,"rsi_14":58.22,"sma_20":153.33,"sma_60":166.12,"sma_120":181.44},{"date":"2025-05-12","open":168.46,"high":175.4,"low":166.62,"close":174.63,"volume":3596790,"rsi_14":67.97,"sma_20":154.53,"sma_60":165.61,"sma_120":181.05},{"date":"2025-05-13","open":174.52,"high":174.92,"low":169.84,"close":169.94,"volume":1841039,"rsi_14":62.88,"sma_20":155.34,"sma_60":165.03,"sma_120":180.68},{"date":"2025-05-14","open":169.07,"high":170.59,"low":166.99,"close":170.24,"volume":1470379,"rsi_14":59.81,"sma_20":156.28,"sma_60":164.4,"sma_120":180.33},{"date":"2025-05-15","open":169.15,"high":169.93,"low":167.42,"close":168.54,"volume":1652468,"rsi_14":71.26,"sma_20":157.38,"sma_60":163.81,"sma_120":179.98},{"date":"2025-05-16","open":169.79,"high":170.13,"low":167.56,"close":169.88,"volume":1098425,"rsi_14":70.78,"sma_20":158.26,"sma_60":163.38,"sma_120":179.62},{"date":"2025-05-19","open":167.6,"high":170.98,"low":166.46,"close":170.2,"volume":2107141,"rsi_14":70.6,"sma_20":159.34,"sma_60":163.24,"sma_120":179.23},{"date":"2025-05-20","open":169.0,"high":170.31,"low":167.43,"close":168.21,"volume":1886569,"rsi_14":65.79,"sma_20":160.22,"sma_60":163.03,"sma_120":178.81},{"date":"2025-05-21","open":165.57,"high":167.27,"low":162.82,"close":162.84,"volume":2048843,"rsi_14":62.53,"sma_20":160.77,"sma_60":162.77,"sma_120":178.3},{"date":"2025-05-22","open":162.79,"high":163.21,"low":161.01,"close":162.26,"volume":1264386,"rsi_14":55.88,"sma_20":161.0,"sma_60":162.57,"sma_120":177.78},{"date":"2025-05-23","open":158.36,"high":161.32,"low":157.27,"close":160.24,"volume":896068,"rsi_14":55.58,"sma_20":161.74,"sma_60":162.35,"sma_120":177.26},{"date":"2025-05-27","open":163.36,"high":163.36,"low":159.75,"close":162.86,"volume":2223405,"rsi_14":61.42,"sma_20":162.51,"sma_60":162.14,"sma_120":176.75},{"date":"2025-05-28","open":163.65,"high":163.78,"low":160.83,"close":161.1,"volume":1015774,"rsi_14":57.26,"sma_20":163.14,"sma_60":161.98,"sma_120":176.23},{"date":"2025-05-29","open":162.58,"high":162.73,"low":159.59,"close":160.68,"volume":1301848,"rsi_14":52.2,"sma_20":163.58,"sma_60":161.76,"sma_120":175.76},{"date":"2025-05-30","open":160.52,"high":161.12,"low":157.66,"close":158.86,"volume":2898004,"rsi_14":52.2,"sma_20":164.06,"sma_60":161.49,"sma_120":175.33},{"date":"2025-06-02","open":160.62,"high":160.63,"low":155.97,"close":158.69,"volume":1563520,"rsi_14":18.3,"sma_20":164.16,"sma_60":161.2,"sma_120":174.98},{"date":"2025-06-03","open":158.3,"high":162.18,"low":156.98,"close":161.69,"volume":1367691,"rsi_14":32.43,"sma_20":164.5,"sma_60":160.92,"sma_120":174.64},{"date":"2025-06-04","open":161.32,"high":162.13,"low":158.97,"close":160.44,"volume":1318195,"rsi_14":29.58,"sma_20":164.91,"sma_60":160.65,"sma_120":174.29},{"date":"2025-06-05","open":159.1,"high":160.48,"low":156.91,"close":158.64,"volume":1320105,"rsi_14":29.48,"sma_20":165.11,"sma_60":160.52,"sma_120":173.91},{"date":"2025-06-06","open":161.49,"high":162.26,"low":158.7,"close":159.29,"volume":1232649,"rsi_14":27.44,"sma_20":165.12,"sma_60":160.45,"sma_120":173.54},{"date":"2025-06-09","open":160.06,"high":162.83,"low":158.39,"close":161.16,"volume":1199035,"rsi_14":31.8,"sma_20":165.32,"sma_60":160.44,"sma_120":173.2},{"date":"2025-06-10","open":162.81,"high":167.05,"low":161.87,"close":166.8,"volume":1916581,"rsi_14":47.1,"sma_20":164.91,"sma_60":160.53,"sma_120":172.93},{"date":"2025-06-11","open":167.44,"high":169.15,"low":160.52,"close":161.06,"volume":1710526,"rsi_14":46.52,"sma_20":164.45,"sma_60":160.46,"sma_120":172.62},{"date":"2025-06-12","open":160.43,"high":161.99,"low":158.38,"close":161.36,"volume":1306115,"rsi_14":47.99,"sma_20":163.99,"sma_60":160.47,"sma_120":172.32},{"date":"2025-06-13","open":159.12,"high":160.94,"low":158.61,"close":159.14,"volume":1530716,"rsi_14":47.68,"sma_20":163.5,"sma_60":160.43,"sma_120":172.05},{"date":"2025-06-16","open":160.15,"high":160.35,"low":157.22,"close":158.41,"volume":1998441,"rsi_14":41.45,"sma_20":162.91,"sma_60":160.4,"sma_120":171.82},{"date":"2025-06-17","open":159.46,"high":159.46,"low":155.05,"close":155.65,"volume":1298820,"rsi_14":40.01,"sma_20":162.16,"sma_60":160.26,"sma_120":171.61},{"date":"2025-06-18","open":155.8,"high":157.88,"low":154.7,"close":155.02,"volume":1281213,"rsi_14":39.71,"sma_20":161.48,"sma_60":160.03,"sma_120":171.41},{"date":"2025-06-20","open":156.22,"high":158.28,"low":154.54,"close":155.44,"volume":2545790,"rsi_14":43.29,"sma_20":161.1,"sma_60":159.84,"sma_120":171.2},{"date":"2025-06-23","open":154.86,"high":160.39,"low":154.04,"close":160.31,"volume":1256551,"rsi_14":52.1,"sma_20":160.98,"sma_60":159.72,"sma_120":171.03},{"date":"2025-06-24","open":161.17,"high":162.71,"low":160.41,"close":160.92,"volume":1177256,"rsi_14":48.23,"sma_20":161.0,"sma_60":159.58,"sma_120":170.88},{"date":"2025-06-25","open":160.83,"high":161.03,"low":158.1,"close":159.31,"volume":1400551,"rsi_14":48.1,"sma_20":160.81,"sma_60":159.51,"sma_120":170.74},{"date":"2025-06-26","open":159.89,"high":161.11,"low":158.89,"close":159.94,"volume":1672032,"rsi_14":52.27,"sma_20":160.74,"sma_60":159.43,"sma_120":170.61},{"date":"2025-06-27","open":160.52,"high":163.09,"low":160.31,"close":162.62,"volume":6623121,"rsi_14":55.42,"sma_20":160.82,"sma_60":159.38,"sma_120":170.51},{"date":"2025-06-30","open":162.76,"high":163.38,"low":160.27,"close":161.25,"volume":1884808,"rsi_14":50.15,"sma_20":160.93,"sma_60":159.25,"sma_120":170.36},{"date":"2025-07-01","open":161.0,"high":171.12,"low":159.52,"close":167.36,"volume":2076776,"rsi_14":50.91,"sma_20":161.35,"sma_60":159.46,"sma_120":170.24},{"date":"2025-07-02","open":167.55,"high":169.95,"low":165.86,"close":168.75,"volume":1465236,"rsi_14":64.6,"sma_20":161.69,"sma_60":159.75,"sma_120":170.15},{"date":"2025-07-03","open":169.4,"high":171.5,"low":168.67,"close":169.92,"volume":1369300,"rsi_14":65.74,"sma_20":162.17,"sma_60":160.08,"sma_120":170.08},{"date":"2025-07-07","open":168.65,"high":169.56,"low":162.57,"close":163.24,"volume":1496908,"rsi_14":56.48,"sma_20":162.4,"sma_60":160.35,"sma_120":169.98},{"date":"2025-07-08","open":163.02,"high":168.29,"low":162.79,"close":166.29,"volume":1971044,"rsi_14":61.59,"sma_20":162.75,"sma_60":160.38,"sma_120":169.86},{"date":"2025-07-09","open":166.41,"high":168.02,"low":165.22,"close":166.92,"volume":896612,"rsi_14":67.69,"sma_20":163.04,"sma_60":160.57,"sma_120":169.73},{"date":"2025-07-10","open":166.9,"high":172.14,"low":166.26,"close":170.01,"volume":1262378,"rsi_14":71.85,"sma_20":163.21,"sma_60":160.88,"sma_120":169.6},{"date":"2025-07-11","open":168.6,"high":169.42,"low":166.18,"close":166.64,"volume":1137576,"rsi_14":65.03,"sma_20":163.49,"sma_60":161.09,"sma_120":169.42},{"date":"2025-07-14","open":165.44,"high":166.51,"low":163.41,"close":164.65,"volume":1017262,"rsi_14":56.32,"sma_20":163.65,"sma_60":161.31,"sma_120":169.22},{"date":"2025-07-15","open":165.56,"high":165.73,"low":160.15,"close":160.3,"volume":1142468,"rsi_14":49.19,"sma_20":163.71,"sma_60":161.53,"sma_120":168.98},{"date":"2025-07-16","open":162.62,"high":163.43,"low":158.17,"close":159.79,"volume":1452403,"rsi_14":50.64,"sma_20":163.78,"sma_60":161.65,"sma_120":168.74},{"date":"2025-07-17","open":159.97,"high":162.82,"low":159.79,"close":161.18,"volume":1770150,"rsi_14":51.63,"sma_20":164.06,"sma_60":161.85,"sma_120":168.5},{"date":"2025-07-18","open":164.44,"high":164.6,"low":159.41,"close":161.04,"volume":1548679,"rsi_14":47.76,"sma_20":164.36,"sma_60":162.02,"sma_120":168.26},{"date":"2025-07-21","open":161.76,"high":164.78,"low":161.2,"close":162.19,"volume":1080302,"rsi_14":51.35,"sma_20":164.7,"sma_60":162.19,"sma_120":168.0},{"date":"2025-07-22","open":163.49,"high":166.21,"low":161.61,"close":165.81,"volume":1229020,"rsi_14":47.62,"sma_20":164.98,"sma_60":162.32,"sma_120":167.81},{"date":"2025-07-23","open":166.67,"high":167.9,"low":164.76,"close":164.91,"volume":1577615,"rsi_14":44.01,"sma_20":165.18,"sma_60":162.64,"sma_120":167.64},{"date":"2025-07-24","open":165.44,"high":166.98,"low":163.42,"close":166.7,"volume":1315691,"rsi_14":45.07,"sma_20":165.55,"sma_60":162.96,"sma_120":167.48},{"date":"2025-07-25","open":172.24,"high":173.66,"low":162.72,"close":166.01,"volume":1747307,"rsi_14":55.18,"sma_20":165.86,"sma_60":163.25,"sma_120":167.33},{"date":"2025-07-28","open":165.4,"high":166.47,"low":163.09,"close":163.25,"volume":1634019,"rsi_14":44.24,"sma_20":165.89,"sma_60":163.43,"sma_120":167.18},{"date":"2025-07-29","open":163.29,"high":164.41,"low":160.53,"close":161.1,"volume":2771715,"rsi_14":39.52,"sma_20":165.88,"sma_60":163.62,"sma_120":167.0},{"date":"2025-07-30","open":151.54,"high":151.54,"low":143.59,"close":145.54,"volume":5557072,"rsi_14":19.68,"sma_20":164.78,"sma_60":163.43,"sma_120":166.61},{"date":"2025-07-31","open":147.85,"high":150.58,"low":146.57,"close":148.31,"volume":4285312,"rsi_14":26.93,"sma_20":163.75,"sma_60":163.31,"sma_120":166.22},{"date":"2025-08-01","open":147.21,"high":147.23,"low":140.84,"close":140.96,"volume":2654029,"rsi_14":23.74,"sma_20":162.29,"sma_60":163.12,"sma_120":165.76},{"date":"2025-08-04","open":141.15,"high":144.24,"low":140.99,"close":143.45,"volume":1694074,"rsi_14":30.51,"sma_20":161.29,"sma_60":162.94,"sma_120":165.28},{"date":"2025-08-05","open":143.47,"high":147.04,"low":143.17,"close":146.22,"volume":1790680,"rsi_14":35.09,"sma_20":160.28,"sma_60":162.72,"sma_120":164.79},{"date":"2025-08-06","open":146.34,"high":149.96,"low":145.88,"close":148.99,"volume":2849389,"rsi_14":36.98,"sma_20":159.38,"sma_60":162.58,"sma_120":164.35},{"date":"2025-08-07","open":149.59,"high":151.53,"low":143.8,"close":144.42,"volume":1806171,"rsi_14":33.79,"sma_20":158.09,"sma_60":162.07,"sma_120":163.84},{"date":"2025-08-08","open":144.54,"high":145.77,"low":142.88,"close":143.55,"volume":1440300,"rsi_14":31.73,"sma_20":156.92,"sma_60":161.62,"sma_120":163.32},{"date":"2025-08-11","open":143.62,"high":145.16,"low":140.02,"close":142.12,"volume":2070971,"rsi_14":25.75,"sma_20":155.79,"sma_60":161.14,"sma_120":162.77},{"date":"2025-08-12","open":142.59,"high":148.74,"low":142.14,"close":148.29,"volume":1568162,"rsi_14":34.63,"sma_20":155.18,"sma_60":160.8,"sma_120":162.31},{"date":"2025-08-13","open":148.16,"high":152.58,"low":147.67,"close":152.49,"volume":1983135,"rsi_14":37.42,"sma_20":154.81,"sma_60":160.5,"sma_120":161.94},{"date":"2025-08-14","open":151.03,"high":151.76,"low":148.37,"close":150.16,"volume":1662213,"rsi_14":36.37,"sma_20":154.26,"sma_60":160.16,"sma_120":161.7},{"date":"2025-08-15","open":151.16,"high":152.35,"low":150.07,"close":150.19,"volume":1499675,"rsi_14":38.2,"sma_20":153.71,"sma_60":159.85,"sma_120":161.44},{"date":"2025-08-18","open":150.37,"high":151.43,"low":149.02,"close":149.51,"volume":1136028,"rsi_14":39.27,"sma_20":153.07,"sma_60":159.62,"sma_120":161.2},{"date":"2025-08-19","open":150.94,"high":156.64,"low":150.38,"close":153.83,"volume":2958964,"rsi_14":59.69,"sma_20":152.47,"sma_60":159.48,"sma_120":161.02},{"date":"2025-08-20","open":152.91,"high":153.44,"low":149.19,"close":149.29,"volume":1512194,"rsi_14":51.11,"sma_20":151.68,"sma_60":159.29,"sma_120":160.82},{"date":"2025-08-21","open":148.38,"high":149.04,"low":146.24,"close":148.81,"volume":2049958,"rsi_14":60.43,"sma_20":150.78,"sma_60":159.05,"sma_120":160.59},{"date":"2025-08-22","open":149.27,"high":159.05,"low":149.05,"close":158.12,"volume":1962335,"rsi_14":66.5,"sma_20":150.38,"sma_60":158.99,"sma_120":160.48},{"date":"2025-08-25","open":157.52,"high":157.87,"low":153.72,"close":154.49,"volume":1721302,"rsi_14":59.12,"sma_20":149.94,"sma_60":158.88,"sma_120":160.32},{"date":"2025-08-26","open":153.47,"high":155.6,"low":152.85,"close":153.51,"volume":2155643,"rsi_14":55.19,"sma_20":149.55,"sma_60":158.79,"sma_120":160.14},{"date":"2025-08-27","open":152.84,"high":155.0,"low":151.59,"close":152.85,"volume":1974994,"rsi_14":60.64,"sma_20":149.92,"sma_60":158.68,"sma_120":159.94},{"date":"2025-08-28","open":153.39,"high":153.42,"low":146.51,"close":148.76,"volume":1977569,"rsi_14":56.07,"sma_20":149.94,"sma_60":158.46,"sma_120":159.69},{"date":"2025-08-29","open":148.68,"high":150.18,"low":147.27,"close":150.02,"volume":1679373,"rsi_14":59.25,"sma_20":150.4,"sma_60":158.29,"sma_120":159.47},{"date":"2025-09-02","open":147.71,"high":150.31,"low":147.1,"close":148.96,"volume":1794136,"rsi_14":50.89,"sma_20":150.68,"sma_60":158.12,"sma_120":159.32},{"date":"2025-09-03","open":148.39,"high":149.88,"low":147.12,"close":147.46,"volume":1408243,"rsi_14":42.44,"sma_20":150.73,"sma_60":157.92,"sma_120":159.19},{"date":"2025-09-04","open":145.29,"high":148.31,"low":140.09,"close":148.15,"volume":3284603,"rsi_14":46.59,"sma_20":150.67,"sma_60":157.7,"sma_120":159.07},{"date":"2025-09-05","open":148.61,"high":153.47,"low":148.13,"close":150.05,"volume":1891945,"rsi_14":49.4,"sma_20":150.94,"sma_60":157.41,"sma_120":158.97},{"date":"2025-09-08","open":150.23,"high":150.63,"low":146.97,"close":150.44,"volume":1603219,"rsi_14":50.92,"sma_20":151.27,"sma_60":157.23,"sma_120":158.84},{"date":"2025-09-09","open":149.99,"high":149.99,"low":147.09,"close":147.57,"volume":1311034,"rsi_14":40.29,"sma_20":151.53,"sma_60":156.99,"sma_120":158.73},{"date":"2025-09-10","open":146.37,"high":148.02,"low":144.24,"close":145.66,"volume":1199171,"rsi_14":43.71,"sma_20":151.38,"sma_60":156.76,"sma_120":158.59},{"date":"2025-09-11","open":145.09,"high":150.17,"low":144.95,"close":148.74,"volume":1682362,"rsi_14":49.48,"sma_20":151.18,"sma_60":156.59,"sma_120":158.5},{"date":"2025-09-12","open":148.48,"high":148.73,"low":143.83,"close":144.25,"volume":1863976,"rsi_14":25.42,"sma_20":150.87,"sma_60":156.4,"sma_120":158.33},{"date":"2025-09-15","open":144.69,"high":146.36,"low":143.18,"close":144.61,"volume":1582357,"rsi_14":30.09,"sma_20":150.58,"sma_60":156.22,"sma_120":158.12},{"date":"2025-09-16","open":145.16,"high":146.74,"low":143.99,"close":146.37,"volume":1707689,"rsi_14":35.89,"sma_20":150.4,"sma_60":156.06,"sma_120":157.95},{"date":"2025-09-17","open":146.02,"high":149.22,"low":140.92,"close":141.16,"volume":1977483,"rsi_14":30.6,"sma_20":149.75,"sma_60":155.73,"sma_120":157.73},{"date":"2025-09-18","open":141.64,"high":143.84,"low":140.5,"close":141.76,"volume":2222863,"rsi_14":36.7,"sma_20":149.36,"sma_60":155.41,"sma_120":157.49},{"date":"2025-09-19","open":142.22,"high":142.33,"low":139.47,"close":140.22,"volume":4264091,"rsi_14":31.76,"sma_20":148.92,"sma_60":155.08,"sma_120":157.29},{"date":"2025-09-22","open":140.21,"high":140.21,"low":138.04,"close":138.32,"volume":2093141,"rsi_14":30.83,"sma_20":147.91,"sma_60":154.71,"sma_120":157.07},{"date":"2025-09-23","open":138.47,"high":140.99,"low":138.05,"close":138.73,"volume":1541324,"rsi_14":33.9,"sma_20":147.1,"sma_60":154.31,"sma_120":156.84},{"date":"2025-09-24","open":138.46,"high":141.58,"low":138.46,"close":140.44,"volume":1667225,"rsi_14":36.28,"sma_20":146.43,"sma_60":153.95,"sma_120":156.6},{"date":"2025-09-25","open":140.54,"high":141.58,"low":139.04,"close":139.81,"volume":1923309,"rsi_14":30.95,"sma_20":145.76,"sma_60":153.49,"sma_120":156.47},{"date":"2025-09-26","open":140.0,"high":142.76,"low":133.1,"close":137.98,"volume":3893888,"rsi_14":27.97,"sma_20":145.2,"sma_60":152.97,"sma_120":156.36},{"date":"2025-09-29","open":139.02,"high":140.88,"low":136.0,"close":140.42,"volume":2682080,"rsi_14":37.17,"sma_20":144.71,"sma_60":152.47,"sma_120":156.27},{"date":"2025-09-30","open":139.38,"high":140.58,"low":137.46,"close":140.16,"volume":2368156,"rsi_14":39.5,"sma_20":144.25,"sma_60":152.07,"sma_120":156.21},{"date":"2025-10-01","open":138.74,"high":140.02,"low":136.22,"close":138.63,"volume":2305619,"rsi_14":29.5,"sma_20":143.81,"sma_60":151.6,"sma_120":155.99},{"date":"2025-10-02","open":138.38,"high":140.98,"low":137.38,"close":139.98,"volume":1502613,"rsi_14":40.08,"sma_20":143.4,"sma_60":151.15,"sma_120":155.86},{"date":"2025-10-03","open":140.47,"high":144.57,"low":140.47,"close":140.71,"volume":1806606,"rsi_14":41.09,"sma_20":142.93,"sma_60":150.65,"sma_120":155.77},{"date":"2025-10-06","open":140.9,"high":144.44,"low":139.42,"close":142.19,"volume":1477546,"rsi_14":40.33,"sma_20":142.51,"sma_60":150.24,"sma_120":155.66},{"date":"2025-10-07","open":142.01,"high":143.97,"low":139.67,"close":140.74,"volume":1478134,"rsi_14":48.8,"sma_20":142.17,"sma_60":149.83,"sma_120":155.57},{"date":"2025-10-08","open":140.02,"high":146.29,"low":138.92,"close":144.14,"volume":2244180,"rsi_14":55.75,"sma_20":142.09,"sma_60":149.55,"sma_120":155.54},{"date":"2025-10-09","open":143.86,"high":144.24,"low":139.48,"close":140.66,"volume":2049442,"rsi_14":50.97,"sma_20":141.69,"sma_60":149.23,"sma_120":155.44},{"date":"2025-10-10","open":141.22,"high":142.06,"low":133.61,"close":133.72,"volume":2136267,"rsi_14":41.68,"sma_20":141.16,"sma_60":148.76,"sma_120":155.31},{"date":"2025-10-13","open":134.96,"high":137.29,"low":134.65,"close":135.58,"volume":1282433,"rsi_14":44.6,"sma_20":140.71,"sma_60":148.33,"sma_120":155.18},{"date":"2025-10-14","open":134.12,"high":136.87,"low":133.44,"close":134.83,"volume":2628589,"rsi_14":40.04,"sma_20":140.13,"sma_60":147.87,"sma_120":155.03},{"date":"2025-10-15","open":134.86,"high":137.26,"low":134.19,"close":134.44,"volume":1884587,"rsi_14":40.39,"sma_20":139.79,"sma_60":147.34,"sma_120":154.83},{"date":"2025-10-16","open":139.27,"high":139.87,"low":134.9,"close":137.49,"volume":2326768,"rsi_14":49.16,"sma_20":139.57,"sma_60":146.87,"sma_120":154.76},{"date":"2025-10-17","open":138.12,"high":138.33,"low":135.4,"close":137.43,"volume":1870246,"rsi_14":44.42,"sma_20":139.43,"sma_60":146.38,"sma_120":154.67},{"date":"2025-10-20","open":137.97,"high":141.68,"low":137.07,"close":140.09,"volume":2009063,"rsi_14":49.88,"sma_20":139.52,"sma_60":145.94,"sma_120":154.59},{"date":"2025-10-21","open":139.52,"high":144.36,"low":139.12,"close":143.72,"volume":1862729,"rsi_14":58.16,"sma_20":139.77,"sma_60":145.6,"sma_120":154.52},{"date":"2025-10-22","open":142.46,"high":144.27,"low":140.1,"close":140.4,"volume":1603177,"rsi_14":50.63,"sma_20":139.77,"sma_60":145.25,"sma_120":154.44},{"date":"2025-10-23","open":139.93,"high":140.63,"low":133.83,"close":135.26,"volume":2090731,"rsi_14":42.76,"sma_20":139.54,"sma_60":145.07,"sma_120":154.25},{"date":"2025-10-24","open":137.24,"high":137.53,"low":135.26,"close":135.52,"volume":1145638,"rsi_14":40.84,"sma_20":139.42,"sma_60":144.86,"sma_120":154.09},{"date":"2025-10-27","open":135.66,"high":137.13,"low":133.75,"close":136.13,"volume":2082611,"rsi_14":43.52,"sma_20":139.2,"sma_60":144.77,"sma_120":153.95},{"date":"2025-10-28","open":137.39,"high":137.63,"low":135.17,"close":135.49,"volume":2065723,"rsi_14":36.81,"sma_20":138.97,"sma_60":144.63,"sma_120":153.78},{"date":"2025-10-29","open":141.4,"high":146.34,"low":133.44,"close":135.53,"volume":4290789,"rsi_14":41.26,"sma_20":138.81,"sma_60":144.45,"sma_120":153.58},{"date":"2025-10-30","open":135.71,"high":139.58,"low":134.25,"close":136.64,"volume":2762772,"rsi_14":56.22,"sma_20":138.65,"sma_60":144.24,"sma_120":153.41},{"date":"2025-10-31","open":135.8,"high":140.65,"low":133.99,"close":139.8,"volume":2377315,"rsi_14":58.51,"sma_20":138.6,"sma_60":144.16,"sma_120":153.11},{"date":"2025-11-03","open":139.6,"high":139.88,"low":134.52,"close":136.9,"volume":2462655,"rsi_14":53.84,"sma_20":138.34,"sma_60":144.04,"sma_120":152.83},{"date":"2025-11-04","open":136.15,"high":141.33,"low":134.61,"close":140.74,"volume":2588178,"rsi_14":60.35,"sma_20":138.34,"sma_60":144.01,"sma_120":152.58},{"date":"2025-11-05","open":139.85,"high":142.74,"low":137.65,"close":140.16,"volume":2350455,"rsi_14":54.78,"sma_20":138.14,"sma_60":143.87,"sma_120":152.33},{"date":"2025-11-06","open":139.27,"high":139.8,"low":136.85,"close":137.08,"volume":3031616,"rsi_14":49.44,"sma_20":137.96,"sma_60":143.61,"sma_120":152.05},{"date":"2025-11-07","open":136.58,"high":139.57,"low":135.31,"close":139.28,"volume":2065646,"rsi_14":48.68,"sma_20":138.24,"sma_60":143.42,"sma_120":151.79},{"date":"2025-11-10","open":139.29,"high":139.63,"low":134.99,"close":137.15,"volume":1639363,"rsi_14":38.67,"sma_20":138.31,"sma_60":143.2,"sma_120":151.53},{"date":"2025-11-11","open":137.25,"high":139.39,"low":135.66,"close":138.89,"volume":1560318,"rsi_14":47.26,"sma_20":138.52,"sma_60":143.02,"sma_120":151.32},{"date":"2025-11-12","open":138.82,"high":140.9,"low":138.08,"close":138.24,"volume":1487811,"rsi_14":56.49,"sma_20":138.71,"sma_60":142.75,"sma_120":151.11},{"date":"2025-11-13","open":137.4,"high":139.01,"low":134.08,"close":134.85,"volume":1870067,"rsi_14":48.72,"sma_20":138.58,"sma_60":142.5,"sma_120":150.9},{"date":"2025-11-14","open":134.72,"high":135.08,"low":130.88,"close":131.71,"volume":1936186,"rsi_14":42.27,"sma_20":138.29,"sma_60":142.21,"sma_120":150.63},{"date":"2025-11-17","open":131.56,"high":132.18,"low":128.8,"close":129.32,"volume":1990979,"rsi_14":39.83,"sma_20":137.75,"sma_60":141.73,"sma_120":150.36},{"date":"2025-11-18","open":128.63,"high":131.91,"low":127.94,"close":130.08,"volume":2030703,"rsi_14":41.24,"sma_20":137.06,"sma_60":141.31,"sma_120":150.1},{"date":"2025-11-19","open":130.22,"high":130.37,"low":126.01,"close":126.95,"volume":1963633,"rsi_14":35.35,"sma_20":136.39,"sma_60":140.86,"sma_120":149.82},{"date":"2025-11-20","open":127.67,"high":129.94,"low":125.45,"close":125.73,"volume":2257713,"rsi_14":27.42,"sma_20":135.91,"sma_60":140.4,"sma_120":149.54},{"date":"2025-11-21","open":126.77,"high":136.06,"low":126.28,"close":133.69,"volume":3335907,"rsi_14":45.56,"sma_20":135.82,"sma_60":140.15,"sma_120":149.3},{"date":"2025-11-24","open":133.36,"high":133.45,"low":131.17,"close":131.75,"volume":2663200,"rsi_14":36.9,"sma_20":135.6,"sma_60":139.84,"sma_120":149.06},{"date":"2025-11-25","open":131.75,"high":134.48,"low":131.74,"close":133.74,"volume":2066295,"rsi_14":41.01,"sma_20":135.51,"sma_60":139.58,"sma_120":148.85},{"date":"2025-11-26","open":132.86,"high":135.53,"low":132.85,"close":134.31,"volume":1460164,"rsi_14":45.84,"sma_20":135.45,"sma_60":139.36,"sma_120":148.64},{"date":"2025-11-28","open":135.15,"high":135.77,"low":133.81,"close":134.69,"volume":587556,"rsi_14":42.69,"sma_20":135.35,"sma_60":139.13,"sma_120":148.41},{"date":"2025-12-01","open":135.79,"high":142.64,"low":135.4,"close":139.05,"volume":2628356,"rsi_14":52.83,"sma_20":135.31,"sma_60":138.95,"sma_120":148.18},{"date":"2025-12-02","open":138.88,"high":141.82,"low":137.35,"close":140.84,"volume":2293968,"rsi_14":52.88,"sma_20":135.51,"sma_60":138.79,"sma_120":148.01},{"date":"2025-12-03","open":141.94,"high":150.66,"low":141.14,"close":150.56,"volume":4491272,"rsi_14":64.18,"sma_20":135.99,"sma_60":138.83,"sma_120":147.91},{"date":"2025-12-04","open":151.3,"high":153.63,"low":150.51,"close":153.12,"volume":4582750,"rsi_14":71.59,"sma_20":136.63,"sma_60":138.95,"sma_120":147.86},{"date":"2025-12-05","open":152.64,"high":156.33,"low":152.64,"close":154.75,"volume":2833579,"rsi_14":78.36,"sma_20":137.5,"sma_60":139.05,"sma_120":147.82},{"date":"2025-12-08","open":156.63,"high":156.63,"low":150.81,"close":151.29,"volume":3442589,"rsi_14":76.34,"sma_20":138.09,"sma_60":139.16,"sma_120":147.78},{"date":"2025-12-09","open":151.4,"high":151.48,"low":147.48,"close":148.51,"volume":1674475,"rsi_14":71.01,"sma_20":138.64,"sma_60":139.22,"sma_120":147.72},{"date":"2025-12-10","open":148.94,"high":158.38,"low":148.1,"close":156.92,"volume":2991509,"rsi_14":80.62,"sma_20":139.54,"sma_60":139.39,"sma_120":147.73},{"date":"2025-12-11","open":156.73,"high":162.77,"low":156.73,"close":158.51,"volume":3657504,"rsi_14":83.26,"sma_20":140.54,"sma_60":139.68,"sma_120":147.71},{"date":"2025-12-12","open":158.71,"high":160.82,"low":157.61,"close":159.08,"volume":2263989,"rsi_14":80.28,"sma_20":141.74,"sma_60":139.96,"sma_120":147.68},{"date":"2025-12-15","open":159.73,"high":160.48,"low":154.48,"close":157.06,"volume":2593374,"rsi_14":80.12,"sma_20":143.0,"sma_60":140.24,"sma_120":147.66},{"date":"2025-12-16","open":158.37,"high":158.89,"low":154.47,"close":156.54,"volume":2208496,"rsi_14":78.1,"sma_20":144.35,"sma_60":140.54,"sma_120":147.63},{"date":"2025-12-17","open":155.73,"high":158.63,"low":154.42,"close":155.33,"volume":2272485,"rsi_14":75.48,"sma_20":145.61,"sma_60":140.81,"sma_120":147.56},{"date":"2025-12-18","open":156.51,"high":159.69,"low":155.91,"close":158.14,"volume":2631423,"rsi_14":76.86,"sma_20":147.16,"sma_60":141.11,"sma_120":147.53},{"date":"2025-12-19","open":157.74,"high":157.74,"low":153.5,"close":156.99,"volume":5048983,"rsi_14":72.11,"sma_20":148.71,"sma_60":141.39,"sma_120":147.44},{"date":"2025-12-22","open":157.99,"high":160.05,"low":156.6,"close":158.89,"volume":1564305,"rsi_14":72.19,"sma_20":149.96,"sma_60":141.73,"sma_120":147.35},{"date":"2025-12-23","open":158.21,"high":159.04,"low":157.76,"close":158.21,"volume":1175422,"rsi_14":62.22,"sma_20":151.28,"sma_60":142.03,"sma_120":147.25},{"date":"2025-12-24","open":158.28,"high":159.47,"low":157.91,"close":158.95,"volume":795143,"rsi_14":59.89,"sma_20":152.53,"sma_60":142.34,"sma_120":147.2},{"date":"2025-12-26","open":158.25,"high":159.21,"low":157.63,"close":159.08,"volume":702486,"rsi_14":57.73,"sma_20":153.76,"sma_60":142.67,"sma_120":147.14},{"date":"2025-12-29","open":159.27,"high":161.09,"low":158.14,"close":159.15,"volume":1523536,"rsi_14":65.98,"sma_20":154.97,"sma_60":142.99,"sma_120":147.07},{"date":"2025-12-30","open":158.63,"high":160.37,"low":157.94,"close":158.9,"volume":1427669,"rsi_14":73.55,"sma_20":155.95,"sma_60":143.29,"sma_120":146.97},{"date":"2025-12-31","open":158.25,"high":158.69,"low":156.26,"close":156.4,"volume":1232805,"rsi_14":48.4,"sma_20":156.72,"sma_60":143.52,"sma_120":146.88},{"date":"2026-01-02","open":157.35,"high":159.74,"low":155.6,"close":158.78,"volume":1891209,"rsi_14":50.79,"sma_20":157.13,"sma_60":143.82,"sma_120":146.82},{"date":"2026-01-05","open":158.61,"high":165.52,"low":157.75,"close":163.31,"volume":1824749,"rsi_14":60.11,"sma_20":157.64,"sma_60":144.14,"sma_120":146.84},{"date":"2026-01-06","open":163.58,"high":169.56,"low":163.2,"close":168.45,"volume":2038483,"rsi_14":73.71,"sma_20":158.33,"sma_60":144.6,"sma_120":146.91},{"date":"2026-01-07","open":168.65,"high":169.96,"low":164.81,"close":165.29,"volume":1857055,"rsi_14":66.43,"sma_20":159.03,"sma_60":145.12,"sma_120":146.94},{"date":"2026-01-08","open":163.61,"high":172.36,"low":163.33,"close":170.63,"volume":2283419,"rsi_14":74.85,"sma_20":160.14,"sma_60":145.7,"sma_120":147.02},{"date":"2026-01-09","open":171.16,"high":173.23,"low":169.16,"close":172.69,"volume":1787703,"rsi_14":74.22,"sma_20":160.93,"sma_60":146.33,"sma_120":147.1},{"date":"2026-01-12","open":170.8,"high":173.48,"low":169.69,"close":173.12,"volume":1897020,"rsi_14":77.54,"sma_20":161.66,"sma_60":146.97,"sma_120":147.15},{"date":"2026-01-13","open":172.68,"high":173.18,"low":170.29,"close":171.21,"volume":1394084,"rsi_14":71.01,"sma_20":162.27,"sma_60":147.53,"sma_120":147.2},{"date":"2026-01-14","open":170.3,"high":174.47,"low":168.95,"close":173.07,"volume":1708236,"rsi_14":74.36,"sma_20":163.08,"sma_60":148.12,"sma_120":147.25},{"date":"2026-01-15","open":173.7,"high":178.1,"low":173.47,"close":177.75,"volume":2101557,"rsi_14":77.3,"sma_20":164.14,"sma_60":148.75,"sma_120":147.34},{"date":"2026-01-16","open":176.38,"high":178.14,"low":173.61,"close":175.2,"volume":2495001,"rsi_14":71.86,"sma_20":165.14,"sma_60":149.27,"sma_120":147.44},{"date":"2026-01-20","open":171.42,"high":173.1,"low":167.57,"close":169.56,"volume":3021484,"rsi_14":62.27,"sma_20":165.71,"sma_60":149.75,"sma_120":147.5},{"date":"2026-01-21","open":171.57,"high":179.81,"low":170.93,"close":177.94,"volume":2266571,"rsi_14":68.83,"sma_20":166.76,"sma_60":150.46,"sma_120":147.77},{"date":"2026-01-22","open":178.73,"high":180.79,"low":176.63,"close":177.79,"volume":1650588,"rsi_14":72.19,"sma_20":167.71,"sma_60":151.16,"sma_120":148.01},{"date":"2026-01-23","open":176.99,"high":177.99,"low":173.04,"close":173.85,"volume":1656100,"rsi_14":65.14,"sma_20":168.49,"sma_60":151.79,"sma_120":148.28},{"date":"2026-01-26","open":173.48,"high":174.04,"low":170.65,"close":173.54,"volume":1416200,"rsi_14":61.24,"sma_20":169.22,"sma_60":152.42,"sma_120":148.53},{"date":"2026-01-27","open":173.08,"high":175.34,"low":172.63,"close":173.99,"volume":1207300,"rsi_14":56.79,"sma_20":169.97,"sma_60":153.06,"sma_120":148.75},{"date":"2026-01-28","open":174.61,"high":175.3,"low":172.12,"close":172.28,"volume":1953300,"rsi_14":58.86,"sma_20":170.63,"sma_60":153.65,"sma_120":148.94},{"date":"2026-01-29","open":172.92,"high":174.78,"low":170.17,"close":172.15,"volume":1492500,"rsi_14":52.22,"sma_20":171.29,"sma_60":154.19,"sma_120":149.17},{"date":"2026-01-30","open":170.26,"high":172.86,"low":169.55,"close":172.76,"volume":2216600,"rsi_14":50.11,"sma_20":172.11,"sma_60":154.78,"sma_120":149.41},{"date":"2026-02-02","open":172.89,"high":185.85,"low":172.89,"close":185.65,"volume":3685100,"rsi_14":63.85,"sma_20":173.46,"sma_60":155.53,"sma_120":149.77},{"date":"2026-02-03","open":184.53,"high":189.76,"low":183.91,"close":189.28,"volume":3144900,"rsi_14":69.25,"sma_20":174.76,"sma_60":156.34,"sma_120":150.11},{"date":"2026-02-04","open":190.96,"high":208.2,"low":189.44,"close":208.01,"volume":6487800,"rsi_14":77.38,"sma_20":176.74,"sma_60":157.52,"sma_120":150.57},{"date":"2026-02-05","open":199.51,"high":205.9,"low":197.49,"close":201.62,"volume":4258800,"rsi_14":68.22,"sma_20":178.56,"sma_60":158.56,"sma_120":150.99},{"date":"2026-02-06","open":197.81,"high":204.31,"low":197.81,"close":201.95,"volume":2906400,"rsi_14":71.14,"sma_20":180.13,"sma_60":159.64,"sma_120":151.42},{"date":"2026-02-09","open":200.91,"high":202.29,"low":194.38,"close":195.61,"volume":2303169,"rsi_14":78.93,"sma_20":169.58,"sma_60":152.15,"sma_120":148.46},{"date":"2026-02-10","open":194.82,"high":196.36,"low":192.45,"close":193.99,"volume":2597080,"rsi_14":75.26,"sma_20":171.34,"sma_60":153.13,"sma_120":148.88},{"date":"2026-02-11","open":195.09,"high":199.49,"low":193.7,"close":193.96,"volume":2393136,"rsi_14":72.94,"sma_20":173.09,"sma_60":154.1,"sma_120":149.27},{"date":"2026-02-12","open":198.28,"high":199.24,"low":183.4,"close":185.03,"volume":6282425,"rsi_14":66.08,"sma_20":174.38,"sma_60":154.9,"sma_120":149.57},{"date":"2026-02-13","open":187.51,"high":194.92,"low":186.75,"close":192.71,"volume":2096805,"rsi_14":67.32,"sma_20":176.08,"sma_60":155.78,"sma_120":149.97},{"date":"2026-02-17","open":193.93,"high":195.95,"low":190.24,"close":192.82,"volume":2235760,"rsi_14":66.3,"sma_20":177.9,"sma_60":156.71,"sma_120":150.38},{"date":"2026-02-18","open":191.6,"high":194.68,"low":191.6,"close":193.31,"volume":1792600,"rsi_14":65.49,"sma_20":186.89,"sma_60":166.59,"sma_120":153.72},{"date":"2026-02-19","open":192.15,"high":195.45,"low":191.4,"close":194.67,"volume":1840200,"rsi_14":66.29,"sma_20":187.73,"sma_60":167.73,"sma_120":154.07},{"date":"2026-02-20","open":193.68,"high":202.35,"low":193.31,"close":200.87,"volume":2002680,"rsi_14":68.82,"sma_20":188.89,"sma_60":168.85,"sma_120":154.5},{"date":"2026-02-23","open":200.86,"high":200.92,"low":192.77,"close":193.38,"volume":1280300,"rsi_14":55.58,"sma_20":189.87,"sma_60":169.88,"sma_120":154.86},{"date":"2026-02-24","open":193.77,"high":197.91,"low":191.52,"close":196.2,"volume":1013825,"rsi_14":67.31,"sma_20":181.66,"sma_60":158.64,"sma_120":151.26},{"date":"2026-02-25","open":196.85,"high":197.05,"low":188.2,"close":191.21,"volume":1580540,"rsi_14":62.04,"sma_20":182.8,"sma_60":159.54,"sma_120":151.58},{"date":"2026-02-26","open":192.96,"high":199.05,"low":192.74,"close":197.86,"volume":2220789,"rsi_14":63.01,"sma_20":184.44,"sma_60":160.52,"sma_120":151.97},{"date":"2026-02-27","open":195.83,"high":203.34,"low":194.71,"close":202.53,"volume":3549181,"rsi_14":67.22,"sma_20":186.03,"sma_60":161.61,"sma_120":152.4},{"date":"2026-03-02","open":202.15,"high":208.61,"low":198.9,"close":207.22,"volume":2843247,"rsi_14":74.0,"sma_20":187.77,"sma_60":162.74,"sma_120":152.88},{"date":"2026-03-03","open":203.79,"high":208.53,"low":201.23,"close":207.41,"volume":1636636,"rsi_14":70.97,"sma_20":189.48,"sma_60":163.9,"sma_120":153.32},{"date":"2026-03-04","open":213.41,"high":221.35,"low":212.34,"close":215.92,"volume":3091104,"rsi_14":74.16,"sma_20":191.71,"sma_60":165.24,"sma_120":153.87},{"date":"2026-03-05","open":213.13,"high":214.19,"low":207.75,"close":210.42,"volume":2194152,"rsi_14":61.01,"sma_20":193.57,"sma_60":166.55,"sma_120":154.38},{"date":"2026-03-06","open":203.32,"high":204.03,"low":190.91,"close":193.73,"volume":3395242,"rsi_14":49.68,"sma_20":194.36,"sma_60":167.62,"sma_120":154.67},{"date":"2026-03-09","open":190.54,"high":197.45,"low":184.46,"close":196.98,"volume":2558502,"rsi_14":51.63,"sma_20":195.44,"sma_60":168.73,"sma_120":155.02},{"date":"2026-03-10","open":195.45,"high":198.68,"low":192.64,"close":194.78,"volume":1521322,"rsi_14":56.12,"sma_20":196.69,"sma_60":169.85,"sma_120":155.36},{"date":"2026-03-11","open":194.14,"high":195.56,"low":184.83,"close":188.55,"volume":1569397,"rsi_14":47.1,"sma_20":197.21,"sma_60":170.89,"sma_120":155.65},{"date":"2026-03-12","open":184.77,"high":185.72,"low":175.83,"close":176.02,"volume":2473384,"rsi_14":40.37,"sma_20":197.11,"sma_60":171.59,"sma_120":155.87},{"date":"2026-03-13","open":179.11,"high":180.77,"low":175.86,"close":180.53,"volume":3081257,"rsi_14":37.88,"sma_20":196.34,"sma_60":172.4,"sma_120":156.12},{"date":"2026-03-16","open":183.11,"high":183.84,"low":179.71,"close":182.22,"volume":1696401,"rsi_14":41.32,"sma_20":195.73,"sma_60":173.2,"sma_120":156.39},{"date":"2026-03-17","open":185.75,"high":188.12,"low":181.49,"close":184.2,"volume":1870339,"rsi_14":45.41,"sma_20":195.23,"sma_60":174.03,"sma_120":156.69},{"date":"2026-03-18","open":182.6,"high":183.82,"low":179.42,"close":182.35,"volume":1768386,"rsi_14":39.37,"sma_20":195.09,"sma_60":174.81,"sma_120":156.97},{"date":"2026-03-19","open":180.92,"high":183.56,"low":177.69,"close":182.14,"volume":2103202,"rsi_14":35.19,"sma_20":194.54,"sma_60":175.52,"sma_120":157.24},{"date":"2026-03-20","open":182.18,"high":184.13,"low":179.77,"close":183.69,"volume":3750362,"rsi_14":32.14,"sma_20":194.07,"sma_60":176.23,"sma_120":157.51},{"date":"2026-03-23","open":189.58,"high":192.98,"low":187.37,"close":187.47,"volume":2156255,"rsi_14":35.6,"sma_20":193.39,"sma_60":176.85,"sma_120":157.84},{"date":"2026-03-24","open":184.48,"high":191.13,"low":182.67,"close":184.8,"volume":3188789,"rsi_14":25.93,"sma_20":192.81,"sma_60":177.37,"sma_120":158.16},{"date":"2026-03-25","open":185.88,"high":190.29,"low":183.99,"close":188.82,"volume":1786137,"rsi_14":32.9,"sma_20":192.67,"sma_60":177.94,"sma_120":158.49},{"date":"2026-03-26","open":188.47,"high":191.32,"low":186.61,"close":187.7,"volume":1743606,"rsi_14":43.66,"sma_20":192.15,"sma_60":178.54,"sma_120":158.85},{"date":"2026-03-27","open":185.71,"high":188.7,"low":184.23,"close":188.11,"volume":1798275,"rsi_14":40.09,"sma_20":191.42,"sma_60":179.2,"sma_120":159.21},{"date":"2026-03-30","open":189.23,"high":194.61,"low":189.11,"close":189.52,"volume":2648631,"rsi_14":44.01,"sma_20":190.52,"sma_60":179.74,"sma_120":159.57},{"date":"2026-03-31","open":189.52,"high":195.61,"low":189.05,"close":195.16,"volume":2653738,"rsi_14":57.62,"sma_20":189.89,"sma_60":180.35,"sma_120":160.01},{"date":"2026-04-01","open":194.43,"high":201.38,"low":194.43,"close":199.39,"volume":2053611,"rsi_14":83.31,"sma_20":189.06,"sma_60":181.01,"sma_120":160.49},{"date":"2026-04-02","open":197.74,"high":203.23,"low":195.09,"close":197.76,"volume":2060773,"rsi_14":76.76,"sma_20":188.43,"sma_60":181.69,"sma_120":160.97},{"date":"2026-04-06","open":197.76,"high":202.19,"low":196.23,"close":201.93,"volume":2763134,"rsi_14":78.43,"sma_20":188.84,"sma_60":182.44,"sma_120":161.49},{"date":"2026-04-07","open":202.86,"high":203.79,"low":196.4,"close":198.69,"volume":2941131,"rsi_14":70.15,"sma_20":188.92,"sma_60":183.16,"sma_120":161.99},{"date":"2026-04-08","open":204.97,"high":209.92,"low":203.05,"close":207.28,"volume":2381795,"rsi_14":79.21,"sma_20":189.55,"sma_60":183.98,"sma_120":162.54},{"date":"2026-04-09","open":206.12,"high":211.33,"low":206.02,"close":209.24,"volume":1300221,"rsi_14":80.51,"sma_20":190.58,"sma_60":184.85,"sma_120":163.12},{"date":"2026-04-10","open":209.24,"high":211.96,"low":207.3,"close":208.09,"volume":1073350,"rsi_14":77.72,"sma_20":192.19,"sma_60":185.67,"sma_120":163.7},{"date":"2026-04-13","open":207.75,"high":207.86,"low":203.26,"close":207.38,"volume":1348125,"rsi_14":74.3,"sma_20":193.53,"sma_60":186.48,"sma_120":164.26},{"date":"2026-04-14","open":207.25,"high":210.53,"low":205.36,"close":210.15,"volume":1195694,"rsi_14":80.86,"sma_20":194.93,"sma_60":187.33,"sma_120":164.84},{"date":"2026-04-15","open":209.83,"high":210.02,"low":203.64,"close":204.94,"volume":1245638,"rsi_14":69.07,"sma_20":195.97,"sma_60":188.1,"sma_120":165.38},{"date":"2026-04-16","open":206.64,"high":216.83,"low":206.3,"close":213.31,"volume":2130343,"rsi_14":75.86,"sma_20":197.52,"sma_60":189.0,"sma_120":165.99},{"date":"2026-04-17","open":216.01,"high":219.9,"low":213.16,"close":217.49,"volume":1561359,"rsi_14":77.57,"sma_20":199.29,"sma_60":189.97,"sma_120":166.63},{"date":"2026-04-20","open":215.94,"high":223.65,"low":215.42,"close":223.11,"volume":1589885,"rsi_14":79.21,"sma_20":201.26,"sma_60":191.08,"sma_120":167.3},{"date":"2026-04-21","open":223.66,"high":226.72,"low":221.83,"close":224.14,"volume":1615828,"rsi_14":77.4,"sma_20":203.1,"sma_60":192.17,"sma_120":167.99},{"date":"2026-04-22","open":226.27,"high":226.8,"low":219.07,"close":219.71,"volume":1223703,"rsi_14":69.14,"sma_20":204.85,"sma_60":193.1,"sma_120":168.62},{"date":"2026-04-23","open":223.55,"high":226.58,"low":221.96,"close":222.51,"volume":1590777,"rsi_14":72.8,"sma_20":206.53,"sma_60":194.0,"sma_120":169.3},{"date":"2026-04-24","open":222.62,"high":223.03,"low":218.37,"close":219.71,"volume":1530440,"rsi_14":66.81,"sma_20":208.14,"sma_60":194.91,"sma_120":170.01},{"date":"2026-04-27","open":219.93,"high":223.89,"low":219.04,"close":220.26,"volume":2639637,"rsi_14":71.49,"sma_20":209.75,"sma_60":195.73,"sma_120":170.72},{"date":"2026-04-28","open":223.76,"high":223.77,"low":216.62,"close":221.5,"volume":2493588,"rsi_14":66.6,"sma_20":211.35,"sma_60":196.54,"sma_120":171.44},{"date":"2026-04-29","open":224.49,"high":233.5,"low":206.72,"close":209.09,"volume":5034581,"rsi_14":49.86,"sma_20":212.04,"sma_60":197.14,"sma_120":172.05},{"date":"2026-04-30","open":209.5,"high":214.37,"low":207.44,"close":212.17,"volume":3043040,"rsi_14":53.69,"sma_20":212.68,"sma_60":197.82,"sma_120":172.67},{"date":"2026-05-01","open":213.21,"high":214.95,"low":205.12,"close":205.56,"volume":2186851,"rsi_14":48.51,"sma_20":213.07,"sma_60":198.36,"sma_120":173.24},{"date":"2026-05-04","open":199.78,"high":200.21,"low":189.76,"close":191.94,"volume":3460483,"rsi_14":37.35,"sma_20":212.57,"sma_60":198.59,"sma_120":173.67},{"date":"2026-05-05","open":193.46,"high":197.71,"low":193.16,"close":195.84,"volume":1978813,"rsi_14":43.56,"sma_20":212.43,"sma_60":198.93,"sma_120":174.1},{"date":"2026-05-06","open":196.33,"high":203.08,"low":196.33,"close":200.37,"volume":1870667,"rsi_14":40.32,"sma_20":212.09,"sma_60":199.44,"sma_120":174.6},{"date":"2026-05-07","open":199.98,"high":202.85,"low":197.48,"close":197.82,"volume":1644313,"rsi_14":34.9,"sma_20":211.51,"sma_60":199.77,"sma_120":175.11},{"date":"2026-05-08","open":197.52,"high":202.16,"low":196.08,"close":198.09,"volume":1411176,"rsi_14":29.09,"sma_20":211.01,"sma_60":200.1,"sma_120":175.63},{"date":"2026-05-11","open":197.47,"high":197.82,"low":193.56,"close":194.88,"volume":1207793,"rsi_14":26.39,"sma_20":210.39,"sma_60":200.09,"sma_120":176.12},{"date":"2026-05-12","open":195.7,"high":195.76,"low":186.66,"close":190.89,"volume":1900000,"rsi_14":26.58,"sma_20":209.42,"sma_60":200.03,"sma_120":176.58},{"date":"2026-05-13","open":190.91,"high":193.19,"low":187.68,"close":188.95,"volume":1156490,"rsi_14":22.35,"sma_20":208.62,"sma_60":199.94,"sma_120":177.02},{"date":"2026-05-14","open":189.4,"high":202.73,"low":189.39,"close":198.57,"volume":2481822,"rsi_14":34.34,"sma_20":207.88,"sma_60":200.16,"sma_120":177.53},{"date":"2026-05-15","open":197.5,"high":204.16,"low":195.2,"close":202.87,"volume":2013943,"rsi_14":37.8,"sma_20":207.15,"sma_60":200.33,"sma_120":178.06},{"date":"2026-05-18","open":202.98,"high":205.89,"low":201.05,"close":203.88,"volume":1171668,"rsi_14":37.6,"sma_20":206.19,"sma_60":200.51,"sma_120":178.61},{"date":"2026-05-19","open":203.39,"high":207.76,"low":198.72,"close":204.21,"volume":1982311,"rsi_14":45.86,"sma_20":205.19,"sma_60":200.56,"sma_120":179.14},{"date":"2026-05-20","open":205.84,"high":210.21,"low":204.52,"close":209.57,"volume":1621015,"rsi_14":47.88,"sma_20":204.68,"sma_60":200.78,"sma_120":179.71},{"date":"2026-05-21","open":207.1,"high":210.16,"low":203.44,"close":207.44,"volume":1154276,"rsi_14":51.65,"sma_20":203.93,"sma_60":201.05,"sma_120":180.29},{"date":"2026-05-22","open":208.74,"high":210.7,"low":205.87,"close":210.21,"volume":1269937,"rsi_14":69.88,"sma_20":203.45,"sma_60":201.25,"sma_120":180.88},{"date":"2026-05-26","open":213.0,"high":218.31,"low":211.93,"close":216.34,"volume":2213162,"rsi_14":71.28,"sma_20":203.26,"sma_60":201.47,"sma_120":181.54},{"date":"2026-05-27","open":219.01,"high":221.61,"low":217.8,"close":219.18,"volume":1679141,"rsi_14":70.23,"sma_20":203.14,"sma_60":201.67,"sma_120":182.21},{"date":"2026-05-28","open":216.94,"high":223.53,"low":215.64,"close":220.59,"volume":1527054,"rsi_14":75.12,"sma_20":203.72,"sma_60":201.88,"sma_120":182.89},{"date":"2026-05-29","open":218.98,"high":225.84,"low":216.43,"close":224.87,"volume":3702814,"rsi_14":77.15,"sma_20":204.35,"sma_60":202.03,"sma_120":183.64},{"date":"2026-06-01","open":219.05,"high":230.32,"low":217.86,"close":228.25,"volume":2004440,"rsi_14":83.7,"sma_20":205.49,"sma_60":202.33,"sma_120":184.44},{"date":"2026-06-02","open":226.43,"high":229.42,"low":223.81,"close":228.8,"volume":1851018,"rsi_14":91.15,"sma_20":207.34,"sma_60":202.92,"sma_120":185.27},{"date":"2026-06-03","open":235.0,"high":236.84,"low":230.87,"close":236.06,"volume":2346508,"rsi_14":95.82,"sma_20":209.33,"sma_60":203.56,"sma_120":186.14},{"date":"2026-06-04","open":239.63,"high":245.78,"low":238.89,"close":245.52,"volume":2325474,"rsi_14":95.8,"sma_20":211.58,"sma_60":204.4,"sma_120":187.13},{"date":"2026-06-05","open":245.52,"high":249.14,"low":241.01,"close":242.57,"volume":2123486,"rsi_14":89.74,"sma_20":213.8,"sma_60":205.3,"sma_120":188.1},{"date":"2026-06-08","open":244.96,"high":250.69,"low":242.0,"close":247.01,"volume":1924367,"rsi_14":90.41,"sma_20":216.24,"sma_60":206.48,"sma_120":189.04},{"date":"2026-06-09","open":247.58,"high":252.03,"low":241.62,"close":248.73,"volume":1541097,"rsi_14":90.65,"sma_20":218.92,"sma_60":207.61,"sma_120":190.01},{"date":"2026-06-10","open":230.84,"high":239.57,"low":223.63,"close":235.95,"volume":3210375,"rsi_14":71.11,"sma_20":221.16,"sma_60":208.51,"sma_120":190.85},{"date":"2026-06-11","open":237.5,"high":248.21,"low":237.16,"close":247.76,"volume":1954694,"rsi_14":78.01,"sma_20":224.09,"sma_60":209.56,"sma_120":191.79},{"date":"2026-06-12","open":247.81,"high":248.94,"low":241.87,"close":245.75,"volume":1075196,"rsi_14":74.93,"sma_20":226.44,"sma_60":210.61,"sma_120":192.71},{"date":"2026-06-15","open":243.38,"high":244.39,"low":235.02,"close":237.42,"volume":1980332,"rsi_14":64.26,"sma_20":228.15,"sma_60":211.53,"sma_120":193.53},{"date":"2026-06-16","open":237.61,"high":238.59,"low":230.45,"close":231.62,"volume":1970650,"rsi_14":58.02,"sma_20":229.53,"sma_60":212.33,"sma_120":194.28},{"date":"2026-06-17","open":230.93,"high":233.16,"low":217.7,"close":218.36,"volume":2964335,"rsi_14":48.58,"sma_20":230.22,"sma_60":212.84,"sma_120":194.84},{"date":"2026-06-18","open":221.27,"high":224.17,"low":219.28,"close":221.04,"volume":3917707,"rsi_14":47.61,"sma_20":230.78,"sma_60":213.44,"sma_120":195.4},{"date":"2026-06-22","open":222.49,"high":223.81,"low":217.79,"close":219.52,"volume":1910577,"rsi_14":44.66,"sma_20":231.37,"sma_60":213.95,"sma_120":195.94},{"date":"2026-06-23","open":222.37,"high":222.37,"low":217.02,"close":217.58,"volume":1760735,"rsi_14":43.29,"sma_20":231.73,"sma_60":214.44,"sma_120":196.49},{"date":"2026-06-24","open":219.68,"high":222.67,"low":216.1,"close":219.04,"volume":1720923,"rsi_14":39.38,"sma_20":231.85,"sma_60":214.95,"sma_120":197.07},{"date":"2026-06-25","open":221.57,"high":228.06,"low":218.09,"close":220.12,"volume":1281890,"rsi_14":32.31,"sma_20":231.88,"sma_60":215.46,"sma_120":197.6},{"date":"2026-06-26","open":217.69,"high":221.9,"low":217.69,"close":218.79,"volume":3021061,"rsi_14":33.05,"sma_20":231.78,"sma_60":215.85,"sma_120":198.1},{"date":"2026-06-29","open":216.85,"high":220.44,"low":216.85,"close":219.69,"volume":1179385,"rsi_14":29.5,"sma_20":231.51,"sma_60":216.18,"sma_120":198.6},{"date":"2026-06-30","open":220.04,"high":221.7,"low":212.44,"close":216.6,"volume":1972528,"rsi_14":26.37,"sma_20":230.91,"sma_60":216.49,"sma_120":199.09},{"date":"2026-07-01","open":220.69,"high":221.0,"low":213.22,"close":217.96,"volume":1616210,"rsi_14":34.1,"sma_20":230.35,"sma_60":216.75,"sma_120":199.6},{"date":"2026-07-02","open":218.97,"high":221.82,"low":216.1,"close":217.65,"volume":1210837,"rsi_14":16.6,"sma_20":229.43,"sma_60":217.07,"sma_120":200.12},{"date":"2026-07-06","open":217.32,"high":220.47,"low":215.62,"close":216.44,"volume":1240704,"rsi_14":16.9,"sma_20":227.98,"sma_60":217.22,"sma_120":200.6},{"date":"2026-07-07","open":219.93,"high":219.93,"low":214.48,"close":215.51,"volume":1161544,"rsi_14":20.29,"sma_20":226.63,"sma_60":217.32,"sma_120":201.08},{"date":"2026-07-08","open":216.37,"high":219.16,"low":215.16,"close":218.25,"volume":1616982,"rsi_14":30.23,"sma_20":225.19,"sma_60":217.48,"sma_120":201.57},{"date":"2026-07-09","open":219.85,"high":227.9,"low":219.85,"close":225.85,"volume":1636009,"rsi_14":63.3,"sma_20":224.05,"sma_60":217.78,"sma_120":202.13},{"date":"2026-07-10","open":226.37,"high":228.98,"low":222.9,"close":227.62,"volume":2215679,"rsi_14":62.08,"sma_20":223.63,"sma_60":218.07,"sma_120":202.7},{"date":"2026-07-13","open":229.53,"high":235.44,"low":227.57,"close":232.9,"volume":2072230,"rsi_14":71.58,"sma_20":222.89,"sma_60":218.53,"sma_120":203.31},{"date":"2026-07-14","open":232.33,"high":233.32,"low":225.71,"close":228.61,"volume":1321217,"rsi_14":66.54,"sma_20":222.03,"sma_60":218.78,"sma_120":203.89},{"date":"2026-07-15","open":230.22,"high":231.2,"low":223.74,"close":225.23,"volume":1004994,"rsi_14":58.78,"sma_20":221.42,"sma_60":218.91,"sma_120":204.44},{"date":"2026-07-16","open":229.29,"high":237.23,"low":228.0,"close":237.15,"volume":1380784,"rsi_14":68.47,"sma_20":221.7,"sma_60":219.14,"sma_120":205.11},{"date":"2026-07-17","open":235.42,"high":238.5,"low":233.19,"close":233.84,"volume":1300767,"rsi_14":65.65,"sma_20":222.47,"sma_60":219.29,"sma_120":205.73},{"date":"2026-07-20","open":234.36,"high":234.36,"low":229.1,"close":231.76,"volume":1063311,"rsi_14":62.25,"sma_20":223.01,"sma_60":219.49,"sma_120":206.3},{"date":"2026-07-21","open":234.8,"high":235.16,"low":229.58,"close":234.79,"volume":1854651,"rsi_14":68.48,"sma_20":223.77,"sma_60":219.69,"sma_120":206.85},{"date":"2026-07-22","open":234.63,"high":235.76,"low":232.41,"close":232.8,"volume":1434824,"rsi_14":64.89,"sma_20":224.53,"sma_60":219.9,"sma_120":207.41},{"date":"2026-07-23","open":235.0,"high":236.25,"low":227.22,"close":230.71,"volume":898395,"rsi_14":62.65,"sma_20":225.11,"sma_60":220.07,"sma_120":207.9},{"date":"2026-07-24","open":230.4,"high":237.15,"low":228.0,"close":232.99,"volume":1487518,"rsi_14":65.71,"sma_20":225.76,"sma_60":220.26,"sma_120":208.4},{"date":"2026-07-27","open":232.14,"high":233.92,"low":224.49,"close":226.77,"volume":1590594,"rsi_14":59.71,"sma_20":226.16,"sma_60":220.55,"sma_120":208.85},{"date":"2026-07-28","open":227.1,"high":230.8,"low":225.81,"close":226.28,"volume":2071323,"rsi_14":57.2,"sma_20":226.49,"sma_60":220.78,"sma_120":209.3},{"date":"2026-07-29","open":221.64,"high":225.73,"low":214.79,"close":222.79,"volume":2963026,"rsi_14":47.04,"sma_20":226.8,"sma_60":221.07,"sma_120":209.71},{"date":"2026-07-30","open":223.57,"high":223.66,"low":205.16,"close":212.47,"volume":3588432,"rsi_14":37.41,"sma_20":226.52,"sma_60":221.4,"sma_120":210.0},{"date":"2026-07-31","open":214.37,"high":214.37,"low":210.01,"close":212.14,"volume":1746065,"rsi_14":31.2,"sma_20":226.25,"sma_60":221.67,"sma_120":210.3},{"date":"2026-08-03","open":213.14,"high":215.84,"low":209.56,"close":211.52,"volume":1868007,"rsi_14":33.42,"sma_20":226.0,"sma_60":221.85,"sma_120":210.9},{"date":"2026-08-04","open":212.93,"high":219.99,"low":211.68,"close":219.32,"volume":1832926,"rsi_14":44.72,"sma_20":226.19,"sma_60":222.21,"sma_120":211.1},{"date":"2026-08-05","open":215.07,"high":220.0,"low":213.26,"close":215.45,"volume":2035896,"rsi_14":27.36,"sma_20":226.05,"sma_60":222.49,"sma_120":211.28},{"date":"2026-08-06","open":213.81,"high":214.74,"low":210.02,"close":211.41,"volume":1598048,"rsi_14":26.95,"sma_20":225.33,"sma_60":222.76,"sma_120":211.49},{"date":"2026-08-07","open":211.37,"high":217.96,"low":209.75,"close":216.36,"volume":1253182,"rsi_14":35.05,"sma_20":224.76,"sma_60":223.18,"sma_120":211.69},{"date":"2026-08-10","open":215.26,"high":219.74,"low":211.81,"close":212.55,"volume":1539576},{"date":"2026-08-11","open":211.33,"high":214.4,"low":207.65,"close":209.44,"volume":2022598,"rsi_14":28.14,"sma_20":222.79,"sma_60":223.75,"sma_120":211.98},{"date":"2026-08-12","open":209.74,"high":213.97,"low":209.24,"close":212.55,"volume":2020287},{"date":"2026-08-13","open":214.44,"high":217.92,"low":214.41,"close":215.73,"volume":1154781,"rsi_14":34.41,"sma_20":221.08,"sma_60":224.1,"sma_120":212.24},{"date":"2026-08-14","open":214.87,"high":215.75,"low":210.15,"close":210.97,"volume":1469871,"rsi_14":35.34,"sma_20":219.94,"sma_60":224.21,"sma_120":212.39},{"date":"2026-08-17","open":207.88,"high":213.62,"low":207.88,"close":211.96,"volume":1359848,"rsi_14":36.83,"sma_20":218.95,"sma_60":224.25,"sma_120":212.51},{"date":"2026-08-18","open":212.03,"high":212.03,"low":207.62,"close":208.0,"volume":1129931,"rsi_14":36.52,"sma_20":217.61,"sma_60":224.25,"sma_120":212.65},{"date":"2026-08-19","open":210.73,"high":213.1,"low":204.55,"close":205.08,"volume":1366154,"rsi_14":42.21,"sma_20":216.22,"sma_60":224.16,"sma_120":212.7},{"date":"2026-08-20","open":203.48,"high":206.78,"low":202.23,"close":204.52,"volume":1045616},{"date":"2026-08-21","open":207.54,"high":208.48,"low":204.93,"close":206.47,"volume":1198273,"rsi_14":44.85,"sma_20":213.59,"sma_60":223.74,"sma_120":212.71},{"date":"2026-08-24","open":208.36,"high":209.74,"low":199.34,"close":201.48,"volume":1527659,"rsi_14":30.69,"sma_20":212.32,"sma_60":223.42,"sma_120":212.65},{"date":"2026-08-25","open":203.18,"high":203.18,"low":197.86,"close":198.34,"volume":1230156},{"date":"2026-08-26","open":197.71,"high":200.26,"low":196.41,"close":199.43,"volume":1218697,"rsi_14":35.91,"sma_20":209.76,"sma_60":222.49,"sma_120":212.41},{"date":"2026-08-27","open":197.17,"high":200.72,"low":197.17,"close":200.06,"volume":1170317,"rsi_14":28.66,"sma_20":209.14,"sma_60":222.0,"sma_120":212.46},{"date":"2026-08-28","open":201.91,"high":203.44,"low":198.25,"close":198.63,"volume":1173835,"rsi_14":30.57,"sma_20":208.46,"sma_60":221.38,"sma_120":212.47},{"date":"2026-08-31","open":198.06,"high":200.98,"low":196.28,"close":199.96,"volume":1655694},{"date":"2026-09-01","open":199.74,"high":201.76,"low":186.43,"close":187.01,"volume":2494042,"rsi_14":20.9,"sma_20":206.27,"sma_60":219.7,"sma_120":212.5},{"date":"2026-09-02","open":186.61,"high":189.29,"low":183.5,"close":187.61,"volume":2188942,"rsi_14":15.96,"sma_20":204.88,"sma_60":218.71,"sma_120":212.59},{"date":"2026-09-03","open":189.75,"high":190.7,"low":179.34,"close":185.75,"volume":3659273},{"date":"2026-09-04","open":186.25,"high":187.71,"low":183.32,"close":185.87,"volume":2389882,"rsi_14":15.24,"sma_20":202.07,"sma_60":216.82,"sma_120":212.66},{"date":"2026-09-08","open":185.97,"high":188.91,"low":185.46,"close":187.01,"volume":1614771,"rsi_14":19.76,"sma_20":200.79,"sma_60":215.81,"sma_120":212.68},{"date":"2026-09-09","open":185.62,"high":188.27,"low":180.84,"close":181.96,"volume":1706931,"rsi_14":18.62,"sma_20":199.42,"sma_60":214.75,"sma_120":212.68},{"date":"2026-09-10","open":181.09,"high":182.95,"low":180.28,"close":180.55,"volume":1509372,"rsi_14":18.2,"sma_20":197.82,"sma_60":213.8,"sma_120":212.66},{"date":"2026-09-11","open":182.26,"high":183.35,"low":177.54,"close":179.79,"volume":1288408,"rsi_14":13.45,"sma_20":196.02,"sma_60":212.93,"sma_120":212.63},{"date":"2026-09-14","open":179.58,"high":183.14,"low":178.72,"close":181.91,"volume":1389978},{"date":"2026-09-15","open":182.13,"high":183.09,"low":179.25,"close":180.96,"volume":1333460,"rsi_14":22.36,"sma_20":193.02,"sma_60":211.66,"sma_120":212.55},{"date":"2026-09-16","open":173.02,"high":180.0,"low":173.02,"close":174.36,"volume":2756370,"rsi_14":16.08,"sma_20":191.34,"sma_60":210.91,"sma_120":212.43},{"date":"2026-09-17","open":177.19,"high":178.79,"low":174.33,"close":175.09,"volume":1594294},{"date":"2026-09-18","open":174.73,"high":175.71,"low":171.63,"close":173.0,"volume":3578582,"rsi_14":16.02,"sma_20":188.26,"sma_60":209.43,"sma_120":212.19},{"date":"2026-09-21","open":173.0,"high":175.53,"low":169.65,"close":175.36,"volume":1775570,"rsi_14":18.25,"sma_20":186.71,"sma_60":208.68,"sma_120":212.07},{"date":"2026-09-22","open":176.76,"high":178.34,"low":174.8,"close":177.31,"volume":1808610},{"date":"2026-09-23","open":177.43,"high":180.18,"low":175.58,"close":177.72,"volume":1572532,"rsi_14":32.05,"sma_20":184.47,"sma_60":207.29,"sma_120":211.74},{"date":"2026-09-24","open":178.1,"high":178.57,"low":174.5,"close":174.93,"volume":1186641,"rsi_14":31.0,"sma_20":183.24,"sma_60":206.6,"sma_120":211.55},{"date":"2026-09-25","open":174.5,"high":176.61,"low":172.65,"close":173.3,"volume":1240487,"rsi_14":29.04,"sma_20":181.9,"sma_60":205.85,"sma_120":211.3},{"date":"2026-09-28","open":173.3,"high":177.96,"low":172.75,"close":176.85,"volume":1949616,"rsi_14":34.32,"sma_20":180.81,"sma_60":205.17,"sma_120":211.12},{"date":"2026-09-29","open":176.28,"high":178.93,"low":175.64,"close":177.46,"volume":2329080,"rsi_14":41.95,"sma_20":179.69,"sma_60":204.52,"sma_120":210.87},{"date":"2026-09-30","open":178.99,"high":178.99,"low":173.83,"close":173.84,"volume":2296008,"rsi_14":38.88,"sma_20":179.03,"sma_60":203.83,"sma_120":210.57},{"date":"2026-10-01","open":172.97,"high":178.41,"low":172.75,"close":178.1,"volume":1908841,"rsi_14":47.49,"sma_20":178.56,"sma_60":203.16,"sma_120":210.32},{"date":"2026-10-02","open":180.49,"high":182.91,"low":179.83,"close":180.48,"volume":1958651,"rsi_14":47.89,"sma_20":178.29,"sma_60":202.41,"sma_120":210.09},{"date":"2026-10-05","open":180.13,"high":181.02,"low":176.17,"close":179.37,"volume":2082158,"rsi_14":47.67,"sma_20":177.97,"sma_60":201.6,"sma_120":209.84},{"date":"2026-10-06","open":179.53,"high":180.97,"low":177.0,"close":178.02,"volume":1726788,"rsi_14":56.35,"sma_20":177.52,"sma_60":200.69,"sma_120":209.61},{"date":"2026-10-07","open":178.65,"high":179.37,"low":175.42,"close":175.61,"volume":1683609},{"date":"2026-10-08","open":175.82,"high":182.27,"low":175.79,"close":181.65,"volume":1566077,"rsi_14":62.55,"sma_20":177.26,"sma_60":199.08,"sma_120":208.99},{"date":"2026-10-09","open":181.76,"high":183.13,"low":179.56,"close":181.97,"volume":1463179,"rsi_14":60.19,"sma_20":177.36,"sma_60":198.16,"sma_120":208.65},{"date":"2026-10-12","open":182.14,"high":183.05,"low":180.82,"close":181.91,"volume":1218102,"rsi_14":57.53,"sma_20":177.36,"sma_60":197.29,"sma_120":208.29},{"date":"2026-10-13","open":183.5,"high":183.86,"low":179.65,"close":183.17,"volume":1713063,"rsi_14":58.68,"sma_20":177.47,"sma_60":196.48,"sma_120":207.99},{"date":"2026-10-14","open":182.6,"high":184.76,"low":180.02,"close":184.37,"volume":1911266,"rsi_14":65.84,"sma_20":177.98,"sma_60":195.64,"sma_120":207.67},{"date":"2026-10-15","open":186.29,"high":189.2,"low":184.97,"close":188.88,"volume":2164512,"rsi_14":73.84,"sma_20":178.67,"sma_60":194.91,"sma_120":207.41},{"date":"2026-10-16","open":189.39,"high":191.17,"low":185.25,"close":187.72,"volume":1681380,"rsi_14":67.94,"sma_20":179.4,"sma_60":194.19,"sma_120":207.13},{"date":"2026-10-19","open":188.3,"high":189.59,"low":186.04,"close":186.85,"volume":1478855,"rsi_14":65.37,"sma_20":179.98,"sma_60":193.42,"sma_120":206.84},{"date":"2026-10-20","open":187.23,"high":190.41,"low":186.19,"close":188.33,"volume":1004918,"rsi_14":75.5,"sma_20":180.53,"sma_60":192.78,"sma_120":206.67},{"date":"2026-10-21","open":189.29,"high":190.1,"low":187.97,"close":188.9,"volume":1332416,"rsi_14":71.84,"sma_20":181.09,"sma_60":192.16,"sma_120":206.47},{"date":"2026-10-22","open":188.9,"high":193.99,"low":188.03,"close":189.89,"volume":1664236,"rsi_14":70.17,"sma_20":181.83,"sma_60":191.61,"sma_120":206.34}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":5.19,"pbr":9.01,"per":36.59,"roa":6.11,"roe":7.71,"grade":"C","comment":"PER 36.59배, ROE 7.71%","revenue":5602507000.0,"analysis":"PER 36.6배입니다. ROE 7.7%입니다. 시가총액 394.91억. 매출 56.03억, 영업이익 14.57억.","eps_basis":"TTM","debt_ratio":0.0043975043058025855,"market_cap":39491097259,"net_income":1089276000.0,"total_debt":19997000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":100.0,"total_assets":5735521000.0,"total_equity":4547352000.0,"profit_margin":19.44,"revenue_basis":"TTM","dividend_yield":0.52,"net_income_basis":"TTM","operating_income":1457045000.0,"operating_margin":26.01,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 70 과매수 구간"],"backtest_top3":[],"current_price":189.89,"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":71.01},{"date":"2016-10-25","close":71.23},{"date":"2016-10-26","close":73.66},{"date":"2016-10-27","close":76.67},{"date":"2016-10-28","close":75.22},{"date":"2016-10-31","close":74.68},{"date":"2016-11-01","close":73.9},{"date":"2016-11-02","close":73.47},{"date":"2016-11-03","close":73.52},{"date":"2016-11-04","close":73.03},{"date":"2016-11-07","close":74.75},{"date":"2016-11-08","close":75.25},{"date":"2016-11-09","close":77.34},{"date":"2016-11-10","close":80.95},{"date":"2016-11-11","close":82.09},{"date":"2016-11-14","close":84.66},{"date":"2016-11-15","close":85.21},{"date":"2016-11-16","close":85.76},{"date":"2016-11-17","close":86.81},{"date":"2016-11-18","close":86.21},{"date":"2016-11-21","close":86.64},{"date":"2016-11-22","close":86.65},{"date":"2016-11-23","close":88.23},{"date":"2016-11-25","close":89.09},{"date":"2016-11-28","close":87.01},{"date":"2016-11-29","close":86.56},{"date":"2016-11-30","close":87.3},{"date":"2016-12-01","close":89.36},{"date":"2016-12-02","close":88.14},{"date":"2016-12-05","close":87.96},{"date":"2016-12-06","close":88.89},{"date":"2016-12-07","close":91.07},{"date":"2016-12-08","close":91.47},{"date":"2016-12-09","close":89.13},{"date":"2016-12-12","close":88.7},{"date":"2016-12-13","close":87.84},{"date":"2016-12-14","close":87.36},{"date":"2016-12-15","close":87.79},{"date":"2016-12-16","close":87.53},{"date":"2016-12-19","close":87.66},{"date":"2016-12-20","close":88.57},{"date":"2016-12-21","close":87.58},{"date":"2016-12-22","close":86.93},{"date":"2016-12-23","close":86.88},{"date":"2016-12-27","close":87.2},{"date":"2016-12-28","close":85.68},{"date":"2016-12-29","close":86.23},{"date":"2016-12-30","close":85.79},{"date":"2017-01-03","close":86.78},{"date":"2017-01-04","close":87.14},{"date":"2017-01-05","close":86.11},{"date":"2017-01-06","close":86.1},{"date":"2017-01-09","close":85.63},{"date":"2017-01-10","close":86.69},{"date":"2017-01-11","close":87.08},{"date":"2017-01-12","close":87.0},{"date":"2017-01-13","close":88.23},{"date":"2017-01-17","close":86.53},{"date":"2017-01-18","close":87.97},{"date":"2017-01-19","close":86.87},{"date":"2017-01-20","close":87.56},{"date":"2017-01-23","close":87.27},{"date":"2017-01-24","close":88.96},{"date":"2017-01-25","close":91.33},{"date":"2017-01-26","close":90.15},{"date":"2017-01-27","close":90.54},{"date":"2017-01-30","close":89.49},{"date":"2017-01-31","close":88.28},{"date":"2017-02-01","close":87.73},{"date":"2017-02-02","close":86.56},{"date":"2017-02-03","close":89.11},{"date":"2017-02-06","close":89.45},{"date":"2017-02-07","close":87.96},{"date":"2017-02-08","close":88.92},{"date":"2017-02-09","close":90.62},{"date":"2017-02-10","close":92.3},{"date":"2017-02-13","close":92.59},{"date":"2017-02-14","close":91.85},{"date":"2017-02-15","close":92.67},{"date":"2017-02-16","close":92.43},{"date":"2017-02-17","close":92.36},{"date":"2017-02-21","close":92.23},{"date":"2017-02-22","close":91.68},{"date":"2017-02-23","close":90.71},{"date":"2017-02-24","close":91.73},{"date":"2017-02-27","close":92.45},{"date":"2017-02-28","close":91.76},{"date":"2017-03-01","close":94.56},{"date":"2017-03-02","close":92.13},{"date":"2017-03-03","close":91.31},{"date":"2017-03-06","close":90.86},{"date":"2017-03-07","close":90.05},{"date":"2017-03-08","close":89.66},{"date":"2017-03-09","close":88.59},{"date":"2017-03-10","close":89.45},{"date":"2017-03-13","close":89.31},{"date":"2017-03-14","close":87.89},{"date":"2017-03-15","close":88.35},{"date":"2017-03-16","close":87.81},{"date":"2017-03-17","close":87.35},{"date":"2017-03-20","close":86.49},{"date":"2017-03-21","close":84.89},{"date":"2017-03-22","close":84.98},{"date":"2017-03-23","close":85.28},{"date":"2017-03-24","close":84.73},{"date":"2017-03-27","close":84.54},{"date":"2017-03-28","close":86.01},{"date":"2017-03-29","close":85.42},{"date":"2017-03-30","close":85.89},{"date":"2017-03-31","close":85.57},{"date":"2017-04-03","close":84.48},{"date":"2017-04-04","close":84.58},{"date":"2017-04-05","close":83.67},{"date":"2017-04-06","close":83.94},{"date":"2017-04-07","close":83.24},{"date":"2017-04-10","close":84.47},{"date":"2017-04-11","close":83.96},{"date":"2017-04-12","close":82.06},{"date":"2017-04-13","close":80.6},{"date":"2017-04-17","close":82.21},{"date":"2017-04-18","close":81.69},{"date":"2017-04-19","close":81.81},{"date":"2017-04-20","close":83.53},{"date":"2017-04-21","close":84.33},{"date":"2017-04-24","close":86.29},{"date":"2017-04-25","close":86.06},{"date":"2017-04-26","close":87.13},{"date":"2017-04-27","close":90.22},{"date":"2017-04-28","close":88.52},{"date":"2017-05-01","close":88.23},{"date":"2017-05-02","close":88.34},{"date":"2017-05-03","close":87.73},{"date":"2017-05-04","close":87.24},{"date":"2017-05-05","close":86.43},{"date":"2017-05-08","close":85.4},{"date":"2017-05-09","close":85.15},{"date":"2017-05-10","close":84.88},{"date":"2017-05-11","close":84.0},{"date":"2017-05-12","close":83.99},{"date":"2017-05-15","close":84.51},{"date":"2017-05-16","close":85.3},{"date":"2017-05-17","close":83.36},{"date":"2017-05-18","close":85.18},{"date":"2017-05-19","close":85.99},{"date":"2017-05-22","close":86.79},{"date":"2017-05-23","close":87.81},{"date":"2017-05-24","close":88.96},{"date":"2017-05-25","close":89.75},{"date":"2017-05-26","close":89.06},{"date":"2017-05-30","close":89.5},{"date":"2017-05-31","close":89.32},{"date":"2017-06-01","close":90.0},{"date":"2017-06-02","close":90.28},{"date":"2017-06-05","close":91.38},{"date":"2017-06-06","close":91.92},{"date":"2017-06-07","close":93.57},{"date":"2017-06-08","close":93.75},{"date":"2017-06-09","close":93.89},{"date":"2017-06-12","close":94.91},{"date":"2017-06-13","close":95.46},{"date":"2017-06-14","close":94.18},{"date":"2017-06-15","close":94.22},{"date":"2017-06-16","close":94.7},{"date":"2017-06-19","close":94.91},{"date":"2017-06-20","close":92.67},{"date":"2017-06-21","close":92.15},{"date":"2017-06-22","close":91.44},{"date":"2017-06-23","close":92.14},{"date":"2017-06-26","close":92.47},{"date":"2017-06-27","close":92.86},{"date":"2017-06-28","close":95.74},{"date":"2017-06-29","close":95.01},{"date":"2017-06-30","close":95.24},{"date":"2017-07-03","close":96.8},{"date":"2017-07-05","close":97.61},{"date":"2017-07-06","close":96.87},{"date":"2017-07-07","close":97.84},{"date":"2017-07-10","close":98.15},{"date":"2017-07-11","close":97.58},{"date":"2017-07-12","close":99.02},{"date":"2017-07-13","close":99.24},{"date":"2017-07-14","close":99.99},{"date":"2017-07-17","close":99.37},{"date":"2017-07-18","close":98.31},{"date":"2017-07-19","close":98.13},{"date":"2017-07-20","close":97.14},{"date":"2017-07-21","close":97.45},{"date":"2017-07-24","close":98.64},{"date":"2017-07-25","close":99.92},{"date":"2017-07-26","close":100.4},{"date":"2017-07-27","close":96.4},{"date":"2017-07-28","close":98.05},{"date":"2017-07-31","close":95.91},{"date":"2017-08-01","close":94.44},{"date":"2017-08-02","close":94.28},{"date":"2017-08-03","close":94.59},{"date":"2017-08-04","close":96.22},{"date":"2017-08-07","close":96.4},{"date":"2017-08-08","close":96.75},{"date":"2017-08-09","close":97.06},{"date":"2017-08-10","close":95.28},{"date":"2017-08-11","close":96.28},{"date":"2017-08-14","close":97.74},{"date":"2017-08-15","close":97.6},{"date":"2017-08-16","close":96.88},{"date":"2017-08-17","close":95.43},{"date":"2017-08-18","close":94.79},{"date":"2017-08-21","close":93.82},{"date":"2017-08-22","close":95.06},{"date":"2017-08-23","close":93.76},{"date":"2017-08-24","close":93.59},{"date":"2017-08-25","close":95.42},{"date":"2017-08-28","close":97.22},{"date":"2017-08-29","close":99.15},{"date":"2017-08-30","close":100.14},{"date":"2017-08-31","close":99.9},{"date":"2017-09-01","close":100.2},{"date":"2017-09-05","close":100.24},{"date":"2017-09-06","close":100.11},{"date":"2017-09-07","close":100.22},{"date":"2017-09-08","close":101.93},{"date":"2017-09-11","close":101.97},{"date":"2017-09-12","close":101.82},{"date":"2017-09-13","close":100.62},{"date":"2017-09-14","close":99.98},{"date":"2017-09-15","close":100.33},{"date":"2017-09-18","close":101.48},{"date":"2017-09-19","close":102.45},{"date":"2017-09-20","close":103.91},{"date":"2017-09-21","close":104.39},{"date":"2017-09-22","close":105.8},{"date":"2017-09-25","close":106.79},{"date":"2017-09-26","close":107.55},{"date":"2017-09-27","close":108.84},{"date":"2017-09-28","close":108.75},{"date":"2017-09-29","close":110.11},{"date":"2017-10-02","close":109.67},{"date":"2017-10-03","close":108.99},{"date":"2017-10-04","close":108.04},{"date":"2017-10-05","close":107.99},{"date":"2017-10-06","close":108.78},{"date":"2017-10-09","close":108.8},{"date":"2017-10-10","close":108.37},{"date":"2017-10-11","close":108.41},{"date":"2017-10-12","close":109.41},{"date":"2017-10-13","close":107.48},{"date":"2017-10-16","close":108.25},{"date":"2017-10-17","close":107.95},{"date":"2017-10-18","close":109.65},{"date":"2017-10-19","close":110.63},{"date":"2017-10-20","close":112.5},{"date":"2017-10-23","close":111.8},{"date":"2017-10-24","close":112.31},{"date":"2017-10-25","close":111.03},{"date":"2017-10-26","close":117.23},{"date":"2017-10-27","close":123.84},{"date":"2017-10-30","close":120.61},{"date":"2017-10-31","close":121.13},{"date":"2017-11-01","close":119.97},{"date":"2017-11-02","close":121.43},{"date":"2017-11-03","close":121.03},{"date":"2017-11-06","close":120.64},{"date":"2017-11-07","close":121.22},{"date":"2017-11-08","close":120.95},{"date":"2017-11-09","close":119.11},{"date":"2017-11-10","close":118.9},{"date":"2017-11-13","close":118.24},{"date":"2017-11-14","close":119.03},{"date":"2017-11-15","close":117.32},{"date":"2017-11-16","close":119.09},{"date":"2017-11-17","close":118.97},{"date":"2017-11-20","close":120.43},{"date":"2017-11-21","close":123.22},{"date":"2017-11-22","close":123.26},{"date":"2017-11-24","close":123.06},{"date":"2017-11-27","close":123.34},{"date":"2017-11-28","close":124.87},{"date":"2017-11-29","close":127.05},{"date":"2017-11-30","close":129.24},{"date":"2017-12-01","close":127.41},{"date":"2017-12-04","close":127.74},{"date":"2017-12-05","close":127.3},{"date":"2017-12-06","close":128.59},{"date":"2017-12-07","close":129.63},{"date":"2017-12-08","close":130.5},{"date":"2017-12-11","close":128.61},{"date":"2017-12-12","close":129.07},{"date":"2017-12-13","close":129.0},{"date":"2017-12-14","close":128.11},{"date":"2017-12-15","close":129.43},{"date":"2017-12-18","close":129.31},{"date":"2017-12-19","close":129.78},{"date":"2017-12-20","close":129.34},{"date":"2017-12-21","close":129.57},{"date":"2017-12-22","close":132.68},{"date":"2017-12-26","close":132.6},{"date":"2017-12-27","close":133.61},{"date":"2017-12-28","close":132.79},{"date":"2017-12-29","close":131.55},{"date":"2018-01-02","close":43.1398},{"date":"2018-01-03","close":43.1847},{"date":"2018-01-04","close":43.4382},{"date":"2018-01-05","close":43.8329},{"date":"2018-01-08","close":44.2693},{"date":"2018-01-09","close":44.7538},{"date":"2018-01-10","close":44.2468},{"date":"2018-01-11","close":45.1806},{"date":"2018-01-12","close":45.7518},{"date":"2018-01-16","close":45.6234},{"date":"2018-01-17","close":46.3999},{"date":"2018-01-18","close":46.8107},{"date":"2018-01-19","close":47.4813},{"date":"2018-01-22","close":47.8439},{"date":"2018-01-23","close":47.8856},{"date":"2018-01-24","close":47.5872},{"date":"2018-01-25","close":47.7027},{"date":"2018-01-26","close":48.1071},{"date":"2018-01-29","close":47.4813},{"date":"2018-01-30","close":47.1059},{"date":"2018-01-31","close":46.9936},{"date":"2018-02-01","close":47.2503},{"date":"2018-02-02","close":46.5572},{"date":"2018-02-05","close":44.6864},{"date":"2018-02-06","close":45.049},{"date":"2018-02-07","close":45.5688},{"date":"2018-02-08","close":42.2637},{"date":"2018-02-09","close":41.7599},{"date":"2018-02-12","close":42.3761},{"date":"2018-02-13","close":43.512},{"date":"2018-02-14","close":44.449},{"date":"2018-02-15","close":43.7847},{"date":"2018-02-16","close":43.8457},{"date":"2018-02-20","close":43.3932},{"date":"2018-02-21","close":43.8329},{"date":"2018-02-22","close":44.6447},{"date":"2018-02-23","close":44.7666},{"date":"2018-02-26","close":45.1806},{"date":"2018-02-27","close":44.5516},{"date":"2018-02-28","close":44.5773},{"date":"2018-03-01","close":44.2275},{"date":"2018-03-02","close":44.5356},{"date":"2018-03-05","close":44.42},{"date":"2018-03-06","close":44.7958},{"date":"2018-03-07","close":45.618},{"date":"2018-03-08","close":45.7722},{"date":"2018-03-09","close":47.4038},{"date":"2018-03-12","close":47.5001},{"date":"2018-03-13","close":47.68},{"date":"2018-03-14","close":46.8771},{"date":"2018-03-15","close":47.2528},{"date":"2018-03-16","close":47.24},{"date":"2018-03-19","close":47.4937},{"date":"2018-03-20","close":48.165},{"date":"2018-03-21","close":48.3609},{"date":"2018-03-22","close":47.0987},{"date":"2018-03-23","close":46.1672},{"date":"2018-03-26","close":47.4231},{"date":"2018-03-27","close":45.8492},{"date":"2018-03-28","close":45.6437},{"date":"2018-03-29","close":47.2046},{"date":"2018-04-02","close":45.4703},{"date":"2018-04-03","close":46.4274},{"date":"2018-04-04","close":46.9798},{"date":"2018-04-05","close":46.5848},{"date":"2018-04-06","close":45.2358},{"date":"2018-04-09","close":45.0206},{"date":"2018-04-10","close":45.7914},{"date":"2018-04-11","close":45.8974},{"date":"2018-04-12","close":46.6972},{"date":"2018-04-13","close":46.2668},{"date":"2018-04-16","close":47.4327},{"date":"2018-04-17","close":48.0397},{"date":"2018-04-18","close":48.4958},{"date":"2018-04-19","close":48.1425},{"date":"2018-04-20","close":47.6993},{"date":"2018-04-23","close":47.6896},{"date":"2018-04-24","close":45.724},{"date":"2018-04-25","close":45.5473},{"date":"2018-04-26","close":42.6952},{"date":"2018-04-27","close":43.0357},{"date":"2018-04-30","close":42.9939},{"date":"2018-05-01","close":42.3162},{"date":"2018-05-02","close":42.7305},{"date":"2018-05-03","close":42.7723},{"date":"2018-05-04","close":43.1385},{"date":"2018-05-07","close":44.3011},{"date":"2018-05-08","close":45.4221},{"date":"2018-05-09","close":46.498},{"date":"2018-05-10","close":46.5944},{"date":"2018-05-11","close":47.2432},{"date":"2018-05-14","close":46.983},{"date":"2018-05-15","close":46.4627},{"date":"2018-05-16","close":46.7775},{"date":"2018-05-17","close":47.0087},{"date":"2018-05-18","close":47.2978},{"date":"2018-05-21","close":48.5344},{"date":"2018-05-22","close":47.6254},{"date":"2018-05-23","close":48.1489},{"date":"2018-05-24","close":49.3148},{"date":"2018-05-25","close":49.5236},{"date":"2018-05-29","close":49.6874},{"date":"2018-05-30","close":50.8822},{"date":"2018-05-31","close":50.0921},{"date":"2018-06-01","close":51.1841},{"date":"2018-06-04","close":49.5011},{"date":"2018-06-05","close":49.6297},{"date":"2018-06-06","close":50.6455},{"date":"2018-06-07","close":50.8545},{"date":"2018-06-08","close":51.6388},{"date":"2018-06-11","close":51.9764},{"date":"2018-06-12","close":52.465},{"date":"2018-06-13","close":52.0599},{"date":"2018-06-14","close":51.5231},{"date":"2018-06-15","close":51.9506},{"date":"2018-06-18","close":51.7481},{"date":"2018-06-19","close":51.3045},{"date":"2018-06-20","close":52.42},{"date":"2018-06-21","close":51.6902},{"date":"2018-06-22","close":50.7259},{"date":"2018-06-25","close":49.2729},{"date":"2018-06-26","close":49.1507},{"date":"2018-06-27","close":48.2571},{"date":"2018-06-28","close":48.1864},{"date":"2018-06-29","close":47.8842},{"date":"2018-07-02","close":47.9356},{"date":"2018-07-03","close":47.3956},{"date":"2018-07-05","close":47.0388},{"date":"2018-07-06","close":47.3795},{"date":"2018-07-09","close":48.8325},{"date":"2018-07-10","close":47.582},{"date":"2018-07-11","close":46.8973},{"date":"2018-07-12","close":47.4052},{"date":"2018-07-13","close":47.6688},{"date":"2018-07-16","close":45.9523},{"date":"2018-07-17","close":46.862},{"date":"2018-07-18","close":47.6624},{"date":"2018-07-19","close":47.9453},{"date":"2018-07-20","close":47.9292},{"date":"2018-07-23","close":48.5432},{"date":"2018-07-24","close":45.814},{"date":"2018-07-25","close":47.5628},{"date":"2018-07-26","close":46.3444},{"date":"2018-07-27","close":46.2416},{"date":"2018-07-30","close":45.9651},{"date":"2018-07-31","close":47.1899},{"date":"2018-08-01","close":46.3701},{"date":"2018-08-02","close":47.5242},{"date":"2018-08-03","close":46.8491},{"date":"2018-08-06","close":47.087},{"date":"2018-08-07","close":47.1127},{"date":"2018-08-08","close":47.3184},{"date":"2018-08-09","close":47.2863},{"date":"2018-08-10","close":47.1191},{"date":"2018-08-13","close":46.3734},{"date":"2018-08-14","close":46.7141},{"date":"2018-08-15","close":46.592},{"date":"2018-08-16","close":46.9906},{"date":"2018-08-17","close":47.1899},{"date":"2018-08-20","close":47.7621},{"date":"2018-08-21","close":48.0835},{"date":"2018-08-22","close":47.8746},{"date":"2018-08-23","close":47.492},{"date":"2018-08-24","close":47.1449},{"date":"2018-08-27","close":47.9549},{"date":"2018-08-28","close":47.9549},{"date":"2018-08-29","close":49.17},{"date":"2018-08-30","close":49.2375},{"date":"2018-08-31","close":48.99},{"date":"2018-09-04","close":49.6619},{"date":"2018-09-05","close":51.0839},{"date":"2018-09-06","close":53.1976},{"date":"2018-09-07","close":53.1429},{"date":"2018-09-10","close":53.9151},{"date":"2018-09-11","close":54.0599},{"date":"2018-09-12","close":53.603},{"date":"2018-09-13","close":53.529},{"date":"2018-09-14","close":53.3714},{"date":"2018-09-17","close":52.1617},{"date":"2018-09-18","close":52.3933},{"date":"2018-09-19","close":51.8496},{"date":"2018-09-20","close":50.8941},{"date":"2018-09-21","close":50.4372},{"date":"2018-09-24","close":50.878},{"date":"2018-09-25","close":51.4764},{"date":"2018-09-26","close":51.9622},{"date":"2018-09-27","close":51.692},{"date":"2018-09-28","close":51.8818},{"date":"2018-10-01","close":51.9879},{"date":"2018-10-02","close":50.2924},{"date":"2018-10-03","close":50.4436},{"date":"2018-10-04","close":49.6972},{"date":"2018-10-05","close":48.8608},{"date":"2018-10-08","close":48.5004},{"date":"2018-10-09","close":47.7444},{"date":"2018-10-10","close":44.7201},{"date":"2018-10-11","close":43.8547},{"date":"2018-10-12","close":43.9383},{"date":"2018-10-15","close":43.6198},{"date":"2018-10-16","close":44.7201},{"date":"2018-10-17","close":43.6295},{"date":"2018-10-18","close":42.5163},{"date":"2018-10-19","close":42.4873},{"date":"2018-10-22","close":42.1913},{"date":"2018-10-23","close":41.3162},{"date":"2018-10-24","close":39.7366},{"date":"2018-10-25","close":40.1259},{"date":"2018-10-26","close":40.0197},{"date":"2018-10-29","close":38.8036},{"date":"2018-10-30","close":40.6052},{"date":"2018-10-31","close":41.9597},{"date":"2018-11-01","close":42.9764},{"date":"2018-11-02","close":42.9796},{"date":"2018-11-05","close":43.0311},{"date":"2018-11-06","close":43.9962},{"date":"2018-11-07","close":45.148},{"date":"2018-11-08","close":44.3791},{"date":"2018-11-09","close":43.43},{"date":"2018-11-12","close":42.6064},{"date":"2018-11-13","close":42.3136},{"date":"2018-11-14","close":42.8638},{"date":"2018-11-15","close":43.7871},{"date":"2018-11-16","close":43.3206},{"date":"2018-11-19","close":43.2112},{"date":"2018-11-20","close":40.8433},{"date":"2018-11-21","close":41.7216},{"date":"2018-11-23","close":41.5254},{"date":"2018-11-26","close":42.9088},{"date":"2018-11-27","close":42.6772},{"date":"2018-11-28","close":44.1764},{"date":"2018-11-29","close":43.4364},{"date":"2018-11-30","close":43.9898},{"date":"2018-12-03","close":43.5909},{"date":"2018-12-04","close":41.7184},{"date":"2018-12-06","close":43.2159},{"date":"2018-12-07","close":41.464},{"date":"2018-12-10","close":41.786},{"date":"2018-12-11","close":41.7699},{"date":"2018-12-12","close":41.9406},{"date":"2018-12-13","close":40.7458},{"date":"2018-12-14","close":39.7507},{"date":"2018-12-17","close":40.0695},{"date":"2018-12-18","close":40.3755},{"date":"2018-12-19","close":39.2547},{"date":"2018-12-20","close":38.8908},{"date":"2018-12-21","close":38.4303},{"date":"2018-12-24","close":37.2226},{"date":"2018-12-26","close":38.7942},{"date":"2018-12-27","close":39.6992},{"date":"2018-12-28","close":39.4866},{"date":"2018-12-31","close":39.77},{"date":"2019-01-02","close":39.7475},{"date":"2019-01-03","close":38.2886},{"date":"2019-01-04","close":39.609},{"date":"2019-01-07","close":40.0663},{"date":"2019-01-08","close":41.2547},{"date":"2019-01-09","close":41.274},{"date":"2019-01-10","close":41.245},{"date":"2019-01-11","close":41.1709},{"date":"2019-01-14","close":40.5526},{"date":"2019-01-15","close":40.5333},{"date":"2019-01-16","close":40.8038},{"date":"2019-01-17","close":41.9406},{"date":"2019-01-18","close":44.0017},{"date":"2019-01-22","close":42.8005},{"date":"2019-01-23","close":42.1693},{"date":"2019-01-24","close":42.3754},{"date":"2019-01-25","close":43.3351},{"date":"2019-01-28","close":43.6926},{"date":"2019-01-29","close":43.976},{"date":"2019-01-30","close":44.9292},{"date":"2019-01-31","close":43.7763},{"date":"2019-02-01","close":44.4462},{"date":"2019-02-04","close":45.5347},{"date":"2019-02-05","close":45.6474},{"date":"2019-02-06","close":44.7618},{"date":"2019-02-07","close":46.05},{"date":"2019-02-08","close":45.6507},{"date":"2019-02-11","close":45.2771},{"date":"2019-02-12","close":45.6893},{"date":"2019-02-13","close":46.3753},{"date":"2019-02-14","close":46.6554},{"date":"2019-02-15","close":47.1385},{"date":"2019-02-19","close":48.1562},{"date":"2019-02-20","close":49.1127},{"date":"2019-02-21","close":48.9517},{"date":"2019-02-22","close":48.9066},{"date":"2019-02-25","close":48.942},{"date":"2019-02-26","close":48.6296},{"date":"2019-02-27","close":48.4557},{"date":"2019-02-28","close":48.5555},{"date":"2019-03-01","close":49.1481},{"date":"2019-03-04","close":47.8663},{"date":"2019-03-05","close":47.0345},{"date":"2019-03-06","close":46.5638},{"date":"2019-03-07","close":45.4192},{"date":"2019-03-08","close":46.0124},{"date":"2019-03-11","close":47.1667},{"date":"2019-03-12","close":47.1893},{"date":"2019-03-13","close":47.9115},{"date":"2019-03-14","close":47.6213},{"date":"2019-03-15","close":47.4311},{"date":"2019-03-18","close":48.1372},{"date":"2019-03-19","close":46.4445},{"date":"2019-03-20","close":46.0673},{"date":"2019-03-21","close":47.0152},{"date":"2019-03-22","close":46.0157},{"date":"2019-03-25","close":45.8448},{"date":"2019-03-26","close":46.5702},{"date":"2019-03-27","close":46.3929},{"date":"2019-03-28","close":46.9088},{"date":"2019-03-29","close":46.5541},{"date":"2019-04-01","close":48.1275},{"date":"2019-04-02","close":47.9083},{"date":"2019-04-03","close":48.3435},{"date":"2019-04-04","close":49.0432},{"date":"2019-04-05","close":48.9271},{"date":"2019-04-08","close":49.2302},{"date":"2019-04-09","close":48.5724},{"date":"2019-04-10","close":48.4628},{"date":"2019-04-11","close":49.4236},{"date":"2019-04-12","close":49.5687},{"date":"2019-04-15","close":49.1593},{"date":"2019-04-16","close":49.9202},{"date":"2019-04-17","close":50.6456},{"date":"2019-04-18","close":50.0491},{"date":"2019-04-22","close":50.2555},{"date":"2019-04-23","close":49.9169},{"date":"2019-04-24","close":51.2453},{"date":"2019-04-25","close":49.0883},{"date":"2019-04-26","close":49.6106},{"date":"2019-04-29","close":48.2952},{"date":"2019-04-30","close":48.1307},{"date":"2019-05-01","close":48.0276},{"date":"2019-05-02","close":48.379},{"date":"2019-05-03","close":49.4236},{"date":"2019-05-06","close":49.5558},{"date":"2019-05-07","close":47.631},{"date":"2019-05-08","close":46.9442},{"date":"2019-05-09","close":47.1377},{"date":"2019-05-10","close":47.1957},{"date":"2019-05-13","close":45.7384},{"date":"2019-05-14","close":46.5219},{"date":"2019-05-15","close":46.7766},{"date":"2019-05-16","close":47.1441},{"date":"2019-05-17","close":47.1151},{"date":"2019-05-20","close":47.3698},{"date":"2019-05-21","close":47.0377},{"date":"2019-05-22","close":46.3413},{"date":"2019-05-23","close":45.0355},{"date":"2019-05-24","close":44.6486},{"date":"2019-05-28","close":44.1972},{"date":"2019-05-29","close":43.288},{"date":"2019-05-30","close":43.2719},{"date":"2019-05-31","close":42.7012},{"date":"2019-06-03","close":42.4465},{"date":"2019-06-04","close":43.6571},{"date":"2019-06-05","close":43.8089},{"date":"2019-06-06","close":43.7055},{"date":"2019-06-07","close":43.9573},{"date":"2019-06-10","close":44.8968},{"date":"2019-06-11","close":45.4359},{"date":"2019-06-12","close":45.8427},{"date":"2019-06-13","close":45.6781},{"date":"2019-06-14","close":45.8556},{"date":"2019-06-17","close":44.8355},{"date":"2019-06-18","close":45.465},{"date":"2019-06-19","close":45.8524},{"date":"2019-06-20","close":46.9985},{"date":"2019-06-21","close":47.1244},{"date":"2019-06-24","close":46.0106},{"date":"2019-06-25","close":45.8621},{"date":"2019-06-26","close":46.3302},{"date":"2019-06-27","close":47.5408},{"date":"2019-06-28","close":48.1865},{"date":"2019-07-01","close":48.4157},{"date":"2019-07-02","close":47.9638},{"date":"2019-07-03","close":48.2737},{"date":"2019-07-05","close":48.4383},{"date":"2019-07-08","close":47.4924},{"date":"2019-07-09","close":47.2406},{"date":"2019-07-10","close":46.0267},{"date":"2019-07-11","close":46.101},{"date":"2019-07-12","close":48.4093},{"date":"2019-07-15","close":47.9961},{"date":"2019-07-16","close":49.5424},{"date":"2019-07-17","close":49.5876},{"date":"2019-07-18","close":49.6231},{"date":"2019-07-19","close":50.1042},{"date":"2019-07-22","close":50.4205},{"date":"2019-07-23","close":51.8959},{"date":"2019-07-24","close":52.9548},{"date":"2019-07-25","close":52.6287},{"date":"2019-07-26","close":53.2163},{"date":"2019-07-29","close":53.1162},{"date":"2019-07-30","close":53.3551},{"date":"2019-07-31","close":53.9072},{"date":"2019-08-01","close":53.7361},{"date":"2019-08-02","close":53.6102},{"date":"2019-08-05","close":52.3317},{"date":"2019-08-06","close":53.2518},{"date":"2019-08-07","close":53.7587},{"date":"2019-08-08","close":54.485},{"date":"2019-08-09","close":53.2905},{"date":"2019-08-12","close":53.6102},{"date":"2019-08-13","close":55.4568},{"date":"2019-08-14","close":53.636},{"date":"2019-08-15","close":52.3672},{"date":"2019-08-16","close":53.4907},{"date":"2019-08-19","close":53.5391},{"date":"2019-08-20","close":53.0161},{"date":"2019-08-21","close":53.4391},{"date":"2019-08-22","close":53.2034},{"date":"2019-08-23","close":51.3083},{"date":"2019-08-26","close":51.9572},{"date":"2019-08-27","close":51.4956},{"date":"2019-08-28","close":51.799},{"date":"2019-08-29","close":52.322},{"date":"2019-08-30","close":52.8676},{"date":"2019-09-03","close":51.52},{"date":"2019-09-04","close":52.1308},{"date":"2019-09-05","close":53.2199},{"date":"2019-09-06","close":53.2425},{"date":"2019-09-09","close":53.9729},{"date":"2019-09-10","close":55.7148},{"date":"2019-09-11","close":56.4322},{"date":"2019-09-12","close":56.1381},{"date":"2019-09-13","close":56.206},{"date":"2019-09-16","close":56.3094},{"date":"2019-09-17","close":56.2318},{"date":"2019-09-18","close":56.1963},{"date":"2019-09-19","close":55.3043},{"date":"2019-09-20","close":54.8261},{"date":"2019-09-23","close":55.0361},{"date":"2019-09-24","close":54.2185},{"date":"2019-09-25","close":55.9862},{"date":"2019-09-26","close":56.3999},{"date":"2019-09-27","close":55.6049},{"date":"2019-09-30","close":54.9295},{"date":"2019-10-01","close":53.4914},{"date":"2019-10-02","close":52.273},{"date":"2019-10-03","close":52.6414},{"date":"2019-10-04","close":52.5994},{"date":"2019-10-07","close":53.194},{"date":"2019-10-08","close":52.2827},{"date":"2019-10-09","close":53.4493},{"date":"2019-10-10","close":53.8759},{"date":"2019-10-11","close":55.2623},{"date":"2019-10-14","close":55.3399},{"date":"2019-10-15","close":55.9281},{"date":"2019-10-16","close":56.736},{"date":"2019-10-17","close":57.0075},{"date":"2019-10-18","close":57.6958},{"date":"2019-10-21","close":58.1353},{"date":"2019-10-22","close":58.507},{"date":"2019-10-23","close":59.1339},{"date":"2019-10-24","close":59.4119},{"date":"2019-10-25","close":60.3038},{"date":"2019-10-28","close":60.5527},{"date":"2019-10-29","close":61.1344},{"date":"2019-10-30","close":59.916},{"date":"2019-10-31","close":58.8431},{"date":"2019-11-01","close":60.795},{"date":"2019-11-04","close":61.5092},{"date":"2019-11-05","close":62.1362},{"date":"2019-11-06","close":62.4174},{"date":"2019-11-07","close":62.831},{"date":"2019-11-08","close":62.7535},{"date":"2019-11-11","close":63.1413},{"date":"2019-11-12","close":63.2253},{"date":"2019-11-13","close":62.873},{"date":"2019-11-14","close":63.0411},{"date":"2019-11-15","close":62.3462},{"date":"2019-11-18","close":62.4012},{"date":"2019-11-19","close":62.692},{"date":"2019-11-20","close":61.7613},{"date":"2019-11-21","close":61.5383},{"date":"2019-11-22","close":61.2636},{"date":"2019-11-25","close":61.9875},{"date":"2019-11-26","close":62.7147},{"date":"2019-11-27","close":63.2091},{"date":"2019-11-29","close":61.9164},{"date":"2019-12-02","close":60.2004},{"date":"2019-12-03","close":58.8095},{"date":"2019-12-04","close":58.7998},{"date":"2019-12-05","close":59.4726},{"date":"2019-12-06","close":59.6182},{"date":"2019-12-09","close":60.443},{"date":"2019-12-10","close":60.6565},{"date":"2019-12-11","close":60.0678},{"date":"2019-12-12","close":60.6435},{"date":"2019-12-13","close":60.2974},{"date":"2019-12-16","close":60.1681},{"date":"2019-12-17","close":60.3848},{"date":"2019-12-18","close":60.0484},{"date":"2019-12-19","close":60.1163},{"date":"2019-12-20","close":60.8732},{"date":"2019-12-23","close":60.5983},{"date":"2019-12-24","close":60.8085},{"date":"2019-12-26","close":60.8926},{"date":"2019-12-27","close":61.1126},{"date":"2019-12-30","close":60.9476},{"date":"2019-12-31","close":61.3875},{"date":"2020-01-02","close":62.1153},{"date":"2020-01-03","close":61.3746},{"date":"2020-01-06","close":60.8894},{"date":"2020-01-07","close":61.064},{"date":"2020-01-08","close":61.352},{"date":"2020-01-09","close":62.759},{"date":"2020-01-10","close":63.7132},{"date":"2020-01-13","close":64.8907},{"date":"2020-01-14","close":65.9872},{"date":"2020-01-15","close":66.6568},{"date":"2020-01-16","close":67.6013},{"date":"2020-01-17","close":67.4234},{"date":"2020-01-21","close":66.4465},{"date":"2020-01-22","close":65.5991},{"date":"2020-01-23","close":66.4304},{"date":"2020-01-24","close":66.1392},{"date":"2020-01-27","close":64.9165},{"date":"2020-01-28","close":65.1397},{"date":"2020-01-29","close":65.6379},{"date":"2020-01-30","close":65.8611},{"date":"2020-01-31","close":63.4739},{"date":"2020-02-03","close":64.3214},{"date":"2020-02-04","close":66.0939},{"date":"2020-02-05","close":66.9414},{"date":"2020-02-06","close":70.4672},{"date":"2020-02-07","close":71.3535},{"date":"2020-02-10","close":71.2306},{"date":"2020-02-11","close":70.9815},{"date":"2020-02-12","close":72.091},{"date":"2020-02-13","close":72.1266},{"date":"2020-02-14","close":71.7805},{"date":"2020-02-18","close":71.9843},{"date":"2020-02-19","close":72.793},{"date":"2020-02-20","close":73.0129},{"date":"2020-02-21","close":71.9875},{"date":"2020-02-24","close":69.9982},{"date":"2020-02-25","close":67.5819},{"date":"2020-02-26","close":66.7247},{"date":"2020-02-27","close":64.1111},{"date":"2020-02-28","close":62.6879},{"date":"2020-03-02","close":64.7192},{"date":"2020-03-03","close":62.8895},{"date":"2020-03-04","close":66.7206},{"date":"2020-03-05","close":65.2698},{"date":"2020-03-06","close":64.2626},{"date":"2020-03-09","close":58.8415},{"date":"2020-03-10","close":61.7755},{"date":"2020-03-11","close":58.291},{"date":"2020-03-12","close":54.2042},{"date":"2020-03-13","close":57.6207},{"date":"2020-03-16","close":52.1348},{"date":"2020-03-17","close":55.166},{"date":"2020-03-18","close":54.732},{"date":"2020-03-19","close":52.4943},{"date":"2020-03-20","close":54.6252},{"date":"2020-03-23","close":55.655},{"date":"2020-03-24","close":60.8396},{"date":"2020-03-25","close":65.8349},{"date":"2020-03-26","close":68.2976},{"date":"2020-03-27","close":62.3374},{"date":"2020-03-30","close":65.4171},{"date":"2020-03-31","close":63.7607},{"date":"2020-04-01","close":59.4228},{"date":"2020-04-02","close":60.3361},{"date":"2020-04-03","close":59.5103},{"date":"2020-04-06","close":67.1221},{"date":"2020-04-07","close":69.2886},{"date":"2020-04-08","close":67.1804},{"date":"2020-04-09","close":65.6503},{"date":"2020-04-13","close":63.0952},{"date":"2020-04-14","close":64.8488},{"date":"2020-04-15","close":64.4893},{"date":"2020-04-16","close":66.1458},{"date":"2020-04-17","close":66.3789},{"date":"2020-04-20","close":63.0952},{"date":"2020-04-21","close":60.3166},{"date":"2020-04-22","close":62.2985},{"date":"2020-04-23","close":68.6134},{"date":"2020-04-24","close":68.798},{"date":"2020-04-27","close":69.2692},{"date":"2020-04-28","close":70.1873},{"date":"2020-04-29","close":72.1886},{"date":"2020-04-30","close":70.5759},{"date":"2020-05-01","close":71.4211},{"date":"2020-05-04","close":71.9263},{"date":"2020-05-05","close":74.632},{"date":"2020-05-06","close":73.9762},{"date":"2020-05-07","close":72.7229},{"date":"2020-05-08","close":74.2045},{"date":"2020-05-11","close":75.6569},{"date":"2020-05-12","close":75.0691},{"date":"2020-05-13","close":72.65},{"date":"2020-05-14","close":71.9651},{"date":"2020-05-15","close":72.4023},{"date":"2020-05-18","close":75.0254},{"date":"2020-05-19","close":74.4862},{"date":"2020-05-20","close":75.5403},{"date":"2020-05-21","close":75.7346},{"date":"2020-05-22","close":77.1336},{"date":"2020-05-26","close":79.7616},{"date":"2020-05-27","close":81.0197},{"date":"2020-05-28","close":80.529},{"date":"2020-05-29","close":83.1084},{"date":"2020-06-01","close":81.6074},{"date":"2020-06-02","close":80.5038},{"date":"2020-06-03","close":80.9511},{"date":"2020-06-04","close":80.6788},{"date":"2020-06-05","close":82.4729},{"date":"2020-06-08","close":81.131},{"date":"2020-06-09","close":79.6773},{"date":"2020-06-10","close":80.3725},{"date":"2020-06-11","close":76.4538},{"date":"2020-06-12","close":76.7601},{"date":"2020-06-15","close":78.8507},{"date":"2020-06-16","close":78.8945},{"date":"2020-06-17","close":79.4244},{"date":"2020-06-18","close":80.0662},{"date":"2020-06-19","close":81.7825},{"date":"2020-06-22","close":79.4925},{"date":"2020-06-23","close":80.2072},{"date":"2020-06-24","close":79.4147},{"date":"2020-06-25","close":79.2543},{"date":"2020-06-26","close":79.2494},{"date":"2020-06-29","close":80.0613},{"date":"2020-06-30","close":82.4534},{"date":"2020-07-01","close":81.8554},{"date":"2020-07-02","close":83.0757},{"date":"2020-07-06","close":85.5116},{"date":"2020-07-07","close":85.39},{"date":"2020-07-08","close":85.9929},{"date":"2020-07-09","close":85.7741},{"date":"2020-07-10","close":85.9977},{"date":"2020-07-13","close":83.7661},{"date":"2020-07-14","close":86.411},{"date":"2020-07-15","close":87.2035},{"date":"2020-07-16","close":87.9863},{"date":"2020-07-17","close":90.6409},{"date":"2020-07-20","close":91.2049},{"date":"2020-07-21","close":91.132},{"date":"2020-07-22","close":90.5534},{"date":"2020-07-23","close":89.5178},{"date":"2020-07-24","close":88.6037},{"date":"2020-07-27","close":90.0866},{"date":"2020-07-28","close":88.6815},{"date":"2020-07-29","close":88.6426},{"date":"2020-07-30","close":87.6168},{"date":"2020-07-31","close":88.8857},{"date":"2020-08-03","close":88.6912},{"date":"2020-08-04","close":89.9505},{"date":"2020-08-05","close":90.1401},{"date":"2020-08-06","close":91.0104},{"date":"2020-08-07","close":90.4221},{"date":"2020-08-10","close":90.9083},{"date":"2020-08-11","close":91.3799},{"date":"2020-08-12","close":93.5191},{"date":"2020-08-13","close":93.5921},{"date":"2020-08-14","close":93.135},{"date":"2020-08-17","close":93.9665},{"date":"2020-08-18","close":95.002},{"date":"2020-08-19","close":95.2889},{"date":"2020-08-20","close":95.2063},{"date":"2020-08-21","close":95.9015},{"date":"2020-08-24","close":96.6697},{"date":"2020-08-25","close":96.1057},{"date":"2020-08-26","close":96.7523},{"date":"2020-08-27","close":96.7864},{"date":"2020-08-28","close":97.3941},{"date":"2020-08-31","close":98.2984},{"date":"2020-09-01","close":99.3202},{"date":"2020-09-02","close":99.0672},{"date":"2020-09-03","close":96.6879},{"date":"2020-09-04","close":95.491},{"date":"2020-09-08","close":94.5276},{"date":"2020-09-09","close":96.8436},{"date":"2020-09-10","close":94.6688},{"date":"2020-09-11","close":95.1894},{"date":"2020-09-14","close":93.9778},{"date":"2020-09-15","close":96.0749},{"date":"2020-09-16","close":92.4841},{"date":"2020-09-17","close":92.6885},{"date":"2020-09-18","close":89.5599},{"date":"2020-09-21","close":86.9034},{"date":"2020-09-22","close":87.93},{"date":"2020-09-23","close":88.6404},{"date":"2020-09-24","close":89.4918},{"date":"2020-09-25","close":88.7522},{"date":"2020-09-28","close":91.1558},{"date":"2020-09-29","close":90.0659},{"date":"2020-09-30","close":88.0273},{"date":"2020-10-01","close":88.9274},{"date":"2020-10-02","close":89.7983},{"date":"2020-10-05","close":91.6959},{"date":"2020-10-06","close":92.0122},{"date":"2020-10-07","close":93.8708},{"date":"2020-10-08","close":95.9046},{"date":"2020-10-09","close":97.194},{"date":"2020-10-12","close":97.6805},{"date":"2020-10-13","close":97.6075},{"date":"2020-10-14","close":98.532},{"date":"2020-10-15","close":99.2618},{"date":"2020-10-16","close":97.5929},{"date":"2020-10-19","close":95.8024},{"date":"2020-10-20","close":96.8826},{"date":"2020-10-21","close":95.5007},{"date":"2020-10-22","close":95.4424},{"date":"2020-10-23","close":97.6124},{"date":"2020-10-26","close":96.5371},{"date":"2020-10-27","close":92.2457},{"date":"2020-10-28","close":90.8201},{"date":"2020-10-29","close":92.6155},{"date":"2020-10-30","close":92.6252},{"date":"2020-11-02","close":94.2698},{"date":"2020-11-03","close":96.4057},{"date":"2020-11-04","close":97.5053},{"date":"2020-11-05","close":100.3127},{"date":"2020-11-06","close":100.7263},{"date":"2020-11-09","close":96.9653},{"date":"2020-11-10","close":96.0846},{"date":"2020-11-11","close":96.3376},{"date":"2020-11-12","close":95.9824},{"date":"2020-11-13","close":98.6488},{"date":"2020-11-16","close":100.2836},{"date":"2020-11-17","close":100.196},{"date":"2020-11-18","close":99.5002},{"date":"2020-11-19","close":100.0013},{"date":"2020-11-20","close":100.0452},{"date":"2020-11-23","close":98.4006},{"date":"2020-11-24","close":98.9991},{"date":"2020-11-25","close":98.7266},{"date":"2020-11-27","close":98.279},{"date":"2020-11-30","close":98.9455},{"date":"2020-12-01","close":102.7581},{"date":"2020-12-02","close":99.7343},{"date":"2020-12-03","close":100.7958},{"date":"2020-12-04","close":101.8865},{"date":"2020-12-07","close":101.3168},{"date":"2020-12-08","close":102.3199},{"date":"2020-12-09","close":98.7313},{"date":"2020-12-10","close":96.7496},{"date":"2020-12-11","close":97.7672},{"date":"2020-12-14","close":95.1184},{"date":"2020-12-15","close":96.5451},{"date":"2020-12-16","close":94.948},{"date":"2020-12-17","close":95.4641},{"date":"2020-12-18","close":97.1586},{"date":"2020-12-21","close":96.3211},{"date":"2020-12-22","close":96.7301},{"date":"2020-12-23","close":95.839},{"date":"2020-12-24","close":96.5305},{"date":"2020-12-28","close":94.9042},{"date":"2020-12-29","close":94.5244},{"date":"2020-12-30","close":94.276},{"date":"2020-12-31","close":95.0356},{"date":"2021-01-04","close":92.8494},{"date":"2021-01-05","close":93.3655},{"date":"2021-01-06","close":94.1202},{"date":"2021-01-07","close":98.3369},{"date":"2021-01-08","close":100.0898},{"date":"2021-01-11","close":98.5219},{"date":"2021-01-12","close":99.0137},{"date":"2021-01-13","close":97.85},{"date":"2021-01-14","close":101.0393},{"date":"2021-01-15","close":100.9808},{"date":"2021-01-19","close":101.0393},{"date":"2021-01-20","close":101.7453},{"date":"2021-01-21","close":101.1415},{"date":"2021-01-22","close":99.6272},{"date":"2021-01-25","close":102.797},{"date":"2021-01-26","close":101.0539},{"date":"2021-01-27","close":94.6218},{"date":"2021-01-28","close":96.9054},{"date":"2021-01-29","close":94.4611},{"date":"2021-02-01","close":96.9443},{"date":"2021-02-02","close":99.6077},{"date":"2021-02-03","close":96.287},{"date":"2021-02-04","close":99.5055},{"date":"2021-02-05","close":101.9839},{"date":"2021-02-08","close":103.3472},{"date":"2021-02-09","close":104.9394},{"date":"2021-02-10","close":101.7599},{"date":"2021-02-11","close":101.2973},{"date":"2021-02-12","close":103.3278},{"date":"2021-02-16","close":102.3442},{"date":"2021-02-17","close":101.273},{"date":"2021-02-18","close":103.1232},{"date":"2021-02-19","close":104.9979},{"date":"2021-02-22","close":103.1086},{"date":"2021-02-23","close":103.0405},{"date":"2021-02-24","close":105.811},{"date":"2021-02-25","close":104.9443},{"date":"2021-02-26","close":104.5743},{"date":"2021-03-01","close":107.4714},{"date":"2021-03-02","close":108.3925},{"date":"2021-03-03","close":108.563},{"date":"2021-03-04","close":104.7909},{"date":"2021-03-05","close":107.1449},{"date":"2021-03-08","close":106.56},{"date":"2021-03-09","close":109.0797},{"date":"2021-03-10","close":110.108},{"date":"2021-03-11","close":111.9307},{"date":"2021-03-12","close":113.9483},{"date":"2021-03-15","close":113.0613},{"date":"2021-03-16","close":111.5944},{"date":"2021-03-17","close":111.0778},{"date":"2021-03-18","close":112.1402},{"date":"2021-03-19","close":112.3888},{"date":"2021-03-22","close":112.7007},{"date":"2021-03-23","close":112.8956},{"date":"2021-03-24","close":114.0945},{"date":"2021-03-25","close":112.9492},{"date":"2021-03-26","close":114.8938},{"date":"2021-03-29","close":114.694},{"date":"2021-03-30","close":117.2623},{"date":"2021-03-31","close":117.1648},{"date":"2021-04-01","close":118.7634},{"date":"2021-04-05","close":120.0354},{"date":"2021-04-06","close":119.202},{"date":"2021-04-07","close":118.6221},{"date":"2021-04-08","close":119.3921},{"date":"2021-04-09","close":121.4877},{"date":"2021-04-12","close":121.361},{"date":"2021-04-13","close":121.0247},{"date":"2021-04-14","close":120.8103},{"date":"2021-04-15","close":121.8824},{"date":"2021-04-16","close":122.5063},{"date":"2021-04-19","close":120.82},{"date":"2021-04-20","close":120.6884},{"date":"2021-04-21","close":120.2303},{"date":"2021-04-22","close":122.2041},{"date":"2021-04-23","close":125.6205},{"date":"2021-04-26","close":123.5395},{"date":"2021-04-27","close":125.9128},{"date":"2021-04-28","close":125.3573},{"date":"2021-04-29","close":126.3759},{"date":"2021-04-30","close":125.6448},{"date":"2021-05-03","close":127.526},{"date":"2021-05-04","close":129.027},{"date":"2021-05-05","close":128.7249},{"date":"2021-05-06","close":129.1294},{"date":"2021-05-07","close":131.3761},{"date":"2021-05-10","close":131.649},{"date":"2021-05-11","close":128.7298},{"date":"2021-05-12","close":124.9479},{"date":"2021-05-13","close":128.6469},{"date":"2021-05-14","close":131.3761},{"date":"2021-05-17","close":131.6978},{"date":"2021-05-18","close":129.1586},{"date":"2021-05-19","close":128.7346},{"date":"2021-05-20","close":128.9539},{"date":"2021-05-21","close":128.145},{"date":"2021-05-24","close":128.9978},{"date":"2021-05-25","close":127.3603},{"date":"2021-05-26","close":128.0134},{"date":"2021-05-27","close":128.8175},{"date":"2021-05-28","close":129.3682},{"date":"2021-06-01","close":130.6363},{"date":"2021-06-02","close":128.4757},{"date":"2021-06-03","close":128.8463},{"date":"2021-06-04","close":126.9394},{"date":"2021-06-07","close":124.0228},{"date":"2021-06-08","close":124.5641},{"date":"2021-06-09","close":121.8183},{"date":"2021-06-10","close":121.155},{"date":"2021-06-11","close":122.4328},{"date":"2021-06-14","close":121.9939},{"date":"2021-06-15","close":123.5936},{"date":"2021-06-16","close":123.1205},{"date":"2021-06-17","close":121.5354},{"date":"2021-06-18","close":120.1503},{"date":"2021-06-21","close":122.6133},{"date":"2021-06-22","close":123.3595},{"date":"2021-06-23","close":123.3741},{"date":"2021-06-24","close":122.9547},{"date":"2021-06-25","close":123.6911},{"date":"2021-06-28","close":124.6519},{"date":"2021-06-29","close":124.3837},{"date":"2021-06-30","close":123.7838},{"date":"2021-07-01","close":125.8322},{"date":"2021-07-02","close":125.8322},{"date":"2021-07-06","close":124.1399},{"date":"2021-07-07","close":126.4029},{"date":"2021-07-08","close":125.0714},{"date":"2021-07-09","close":127.0905},{"date":"2021-07-12","close":125.6469},{"date":"2021-07-13","close":125.6274},{"date":"2021-07-14","close":126.2029},{"date":"2021-07-15","close":126.2273},{"date":"2021-07-16","close":123.8521},{"date":"2021-07-19","close":122.0036},{"date":"2021-07-20","close":123.4131},{"date":"2021-07-21","close":124.0813},{"date":"2021-07-22","close":124.5349},{"date":"2021-07-23","close":127.3345},{"date":"2021-07-26","close":126.2126},{"date":"2021-07-27","close":126.4516},{"date":"2021-07-28","close":126.3346},{"date":"2021-07-29","close":130.7046},{"date":"2021-07-30","close":131.2703},{"date":"2021-08-02","close":130.1193},{"date":"2021-08-03","close":133.548},{"date":"2021-08-04","close":131.8605},{"date":"2021-08-05","close":132.753},{"date":"2021-08-06","close":133.0115},{"date":"2021-08-09","close":132.753},{"date":"2021-08-10","close":132.8603},{"date":"2021-08-11","close":134.7722},{"date":"2021-08-12","close":136.0988},{"date":"2021-08-13","close":137.0498},{"date":"2021-08-16","close":137.3815},{"date":"2021-08-17","close":136.4646},{"date":"2021-08-18","close":134.8405},{"date":"2021-08-19","close":136.3232},{"date":"2021-08-20","close":137.7863},{"date":"2021-08-23","close":138.5813},{"date":"2021-08-24","close":139.2592},{"date":"2021-08-25","close":139.5177},{"date":"2021-08-26","close":139.5372},{"date":"2021-08-27","close":141.332},{"date":"2021-08-30","close":143.3122},{"date":"2021-08-31","close":140.911},{"date":"2021-09-01","close":142.9462},{"date":"2021-09-02","close":146.3625},{"date":"2021-09-03","close":146.9775},{"date":"2021-09-07","close":147.3728},{"date":"2021-09-08","close":146.2845},{"date":"2021-09-09","close":141.3648},{"date":"2021-09-10","close":142.2482},{"date":"2021-09-13","close":141.4722},{"date":"2021-09-14","close":140.8817},{"date":"2021-09-15","close":141.9164},{"date":"2021-09-16","close":142.2677},{"date":"2021-09-17","close":141.3648},{"date":"2021-09-20","close":142.2629},{"date":"2021-09-21","close":145.5377},{"date":"2021-09-22","close":144.8203},{"date":"2021-09-23","close":146.2551},{"date":"2021-09-24","close":147.8657},{"date":"2021-09-27","close":145.6988},{"date":"2021-09-28","close":143.2487},{"date":"2021-09-29","close":143.0828},{"date":"2021-09-30","close":139.5737},{"date":"2021-10-01","close":139.354},{"date":"2021-10-04","close":138.295},{"date":"2021-10-05","close":141.3404},{"date":"2021-10-06","close":142.9218},{"date":"2021-10-07","close":143.3512},{"date":"2021-10-08","close":140.3985},{"date":"2021-10-11","close":140.0471},{"date":"2021-10-12","close":139.4712},{"date":"2021-10-13","close":138.9832},{"date":"2021-10-14","close":144.259},{"date":"2021-10-15","close":147.6412},{"date":"2021-10-18","close":150.1596},{"date":"2021-10-19","close":150.3352},{"date":"2021-10-20","close":152.8488},{"date":"2021-10-21","close":155.5379},{"date":"2021-10-22","close":157.0216},{"date":"2021-10-25","close":158.4712},{"date":"2021-10-26","close":158.9885},{"date":"2021-10-27","close":158.0758},{"date":"2021-10-28","close":163.5078},{"date":"2021-10-29","close":166.5973},{"date":"2021-11-01","close":168.3445},{"date":"2021-11-02","close":169.3108},{"date":"2021-11-03","close":170.0038},{"date":"2021-11-04","close":173.3861},{"date":"2021-11-05","close":170.2479},{"date":"2021-11-08","close":171.5266},{"date":"2021-11-09","close":171.7658},{"date":"2021-11-10","close":168.3835},{"date":"2021-11-11","close":170.5114},{"date":"2021-11-12","close":174.4207},{"date":"2021-11-15","close":175.5433},{"date":"2021-11-16","close":176.3583},{"date":"2021-11-17","close":176.1534},{"date":"2021-11-18","close":171.795},{"date":"2021-11-19","close":171.7072},{"date":"2021-11-22","close":172.9517},{"date":"2021-11-23","close":173.2348},{"date":"2021-11-24","close":175.1284},{"date":"2021-11-26","close":171.8243},{"date":"2021-11-29","close":174.3426},{"date":"2021-11-30","close":173.4393},{"date":"2021-12-01","close":171.1197},{"date":"2021-12-02","close":174.3573},{"date":"2021-12-03","close":175.2998},{"date":"2021-12-06","close":172.4431},{"date":"2021-12-07","close":177.7512},{"date":"2021-12-08","close":174.2401},{"date":"2021-12-09","close":173.2342},{"date":"2021-12-10","close":173.9862},{"date":"2021-12-13","close":175.2705},{"date":"2021-12-14","close":171.9303},{"date":"2021-12-15","close":172.6579},{"date":"2021-12-16","close":171.5006},{"date":"2021-12-17","close":166.334},{"date":"2021-12-20","close":163.0281},{"date":"2021-12-21","close":165.7578},{"date":"2021-12-22","close":167.9993},{"date":"2021-12-23","close":170.0893},{"date":"2021-12-27","close":173.6492},{"date":"2021-12-28","close":174.1571},{"date":"2021-12-29","close":176.1934},{"date":"2021-12-30","close":173.9764},{"date":"2021-12-31","close":175.0068},{"date":"2022-01-03","close":169.142},{"date":"2022-01-04","close":173.3464},{"date":"2022-01-05","close":167.1447},{"date":"2022-01-06","close":167.1007},{"date":"2022-01-07","close":162.4176},{"date":"2022-01-10","close":161.2311},{"date":"2022-01-11","close":158.936},{"date":"2022-01-12","close":158.3646},{"date":"2022-01-13","close":155.2051},{"date":"2022-01-14","close":154.37},{"date":"2022-01-18","close":153.2177},{"date":"2022-01-19","close":152.5681},{"date":"2022-01-20","close":149.9116},{"date":"2022-01-21","close":144.9404},{"date":"2022-01-24","close":150.9176},{"date":"2022-01-25","close":146.4836},{"date":"2022-01-26","close":142.6258},{"date":"2022-01-27","close":139.6519},{"date":"2022-01-28","close":143.3192},{"date":"2022-01-31","close":147.4407},{"date":"2022-02-01","close":149.521},{"date":"2022-02-02","close":158.3255},{"date":"2022-02-03","close":160.0005},{"date":"2022-02-04","close":151.1764},{"date":"2022-02-07","close":149.3745},{"date":"2022-02-08","close":151.6599},{"date":"2022-02-09","close":154.2626},{"date":"2022-02-10","close":149.9995},{"date":"2022-02-11","close":144.374},{"date":"2022-02-14","close":143.5439},{"date":"2022-02-15","close":145.3311},{"date":"2022-02-16","close":145.1651},{"date":"2022-02-17","close":141.488},{"date":"2022-02-18","close":140.6188},{"date":"2022-02-22","close":139.9547},{"date":"2022-02-23","close":137.9427},{"date":"2022-02-24","close":143.8857},{"date":"2022-02-25","close":148.3588},{"date":"2022-02-28","close":153.3494},{"date":"2022-03-01","close":151.5849},{"date":"2022-03-02","close":155.422},{"date":"2022-03-03","close":158.5893},{"date":"2022-03-04","close":155.5881},{"date":"2022-03-07","close":147.6208},{"date":"2022-03-08","close":146.3206},{"date":"2022-03-09","close":149.9963},{"date":"2022-03-10","close":151.3991},{"date":"2022-03-11","close":149.7569},{"date":"2022-03-14","close":145.9344},{"date":"2022-03-15","close":151.0228},{"date":"2022-03-16","close":158.0761},{"date":"2022-03-17","close":157.773},{"date":"2022-03-18","close":160.4712},{"date":"2022-03-21","close":156.3116},{"date":"2022-03-22","close":157.8415},{"date":"2022-03-23","close":153.8187},{"date":"2022-03-24","close":154.7865},{"date":"2022-03-25","close":153.3642},{"date":"2022-03-28","close":154.4248},{"date":"2022-03-29","close":156.4875},{"date":"2022-03-30","close":152.1715},{"date":"2022-03-31","close":145.9931},{"date":"2022-04-01","close":136.1292},{"date":"2022-04-04","close":135.7431},{"date":"2022-04-05","close":131.6421},{"date":"2022-04-06","close":128.3378},{"date":"2022-04-07","close":129.0368},{"date":"2022-04-08","close":127.0425},{"date":"2022-04-11","close":126.1578},{"date":"2022-04-12","close":127.0865},{"date":"2022-04-13","close":130.3028},{"date":"2022-04-14","close":129.4083},{"date":"2022-04-18","close":129.7211},{"date":"2022-04-19","close":133.8417},{"date":"2022-04-20","close":135.3472},{"date":"2022-04-21","close":134.4576},{"date":"2022-04-22","close":131.5004},{"date":"2022-04-25","close":136.7744},{"date":"2022-04-26","close":133.0058},{"date":"2022-04-27","close":132.9472},{"date":"2022-04-28","close":142.8551},{"date":"2022-04-29","close":136.9211},{"date":"2022-05-02","close":136.882},{"date":"2022-05-03","close":137.6152},{"date":"2022-05-04","close":142.2489},{"date":"2022-05-05","close":138.4754},{"date":"2022-05-06","close":137.0286},{"date":"2022-05-09","close":132.5611},{"date":"2022-05-10","close":134.0079},{"date":"2022-05-11","close":132.3802},{"date":"2022-05-12","close":131.8034},{"date":"2022-05-13","close":133.4996},{"date":"2022-05-16","close":128.2988},{"date":"2022-05-17","close":132.8152},{"date":"2022-05-18","close":115.5852},{"date":"2022-05-19","close":116.5628},{"date":"2022-05-20","close":118.865},{"date":"2022-05-23","close":122.2279},{"date":"2022-05-24","close":120.478},{"date":"2022-05-25","close":122.8634},{"date":"2022-05-26","close":127.5558},{"date":"2022-05-27","close":129.1102},{"date":"2022-05-31","close":126.3698},{"date":"2022-06-01","close":125.9685},{"date":"2022-06-02","close":130.8914},{"date":"2022-06-03","close":131.2388},{"date":"2022-06-06","close":131.6597},{"date":"2022-06-07","close":130.6761},{"date":"2022-06-08","close":124.2362},{"date":"2022-06-09","close":123.4484},{"date":"2022-06-10","close":120.9576},{"date":"2022-06-13","close":117.2972},{"date":"2022-06-14","close":117.1847},{"date":"2022-06-15","close":118.5451},{"date":"2022-06-16","close":114.9728},{"date":"2022-06-17","close":113.5782},{"date":"2022-06-21","close":116.6366},{"date":"2022-06-22","close":115.3399},{"date":"2022-06-23","close":121.1729},{"date":"2022-06-24","close":126.1153},{"date":"2022-06-27","close":127.2604},{"date":"2022-06-28","close":122.6899},{"date":"2022-06-29","close":124.9262},{"date":"2022-06-30","close":125.4107},{"date":"2022-07-01","close":127.7253},{"date":"2022-07-05","close":126.7515},{"date":"2022-07-06","close":129.2814},{"date":"2022-07-07","close":133.9303},{"date":"2022-07-08","close":133.6024},{"date":"2022-07-11","close":131.8945},{"date":"2022-07-12","close":128.6061},{"date":"2022-07-13","close":122.0048},{"date":"2022-07-14","close":122.7779},{"date":"2022-07-15","close":124.936},{"date":"2022-07-18","close":127.9651},{"date":"2022-07-19","close":132.4426},{"date":"2022-07-20","close":135.364},{"date":"2022-07-21","close":138.0848},{"date":"2022-07-22","close":136.5092},{"date":"2022-07-25","close":134.8404},{"date":"2022-07-26","close":133.6415},{"date":"2022-07-27","close":133.8275},{"date":"2022-07-28","close":143.4579},{"date":"2022-07-29","close":148.5227},{"date":"2022-08-01","close":148.6597},{"date":"2022-08-02","close":143.9473},{"date":"2022-08-03","close":144.7009},{"date":"2022-08-04","close":146.3549},{"date":"2022-08-05","close":148.3563},{"date":"2022-08-08","close":150.1865},{"date":"2022-08-09","close":147.7446},{"date":"2022-08-10","close":154.3313},{"date":"2022-08-11","close":154.3362},{"date":"2022-08-12","close":153.8076},{"date":"2022-08-15","close":152.8192},{"date":"2022-08-16","close":151.7328},{"date":"2022-08-17","close":148.3808},{"date":"2022-08-18","close":148.4248},{"date":"2022-08-19","close":145.3566},{"date":"2022-08-22","close":142.8462},{"date":"2022-08-23","close":142.8658},{"date":"2022-08-24","close":142.582},{"date":"2022-08-25","close":147.2504},{"date":"2022-08-26","close":139.7829},{"date":"2022-08-29","close":136.9153},{"date":"2022-08-30","close":135.2074},{"date":"2022-08-31","close":132.8145},{"date":"2022-09-01","close":135.8975},{"date":"2022-09-02","close":133.2158},{"date":"2022-09-06","close":133.2501},{"date":"2022-09-07","close":129.3212},{"date":"2022-09-08","close":127.2636},{"date":"2022-09-09","close":131.6776},{"date":"2022-09-12","close":135.2097},{"date":"2022-09-13","close":127.6653},{"date":"2022-09-14","close":127.2391},{"date":"2022-09-15","close":125.5882},{"date":"2022-09-16","close":124.4468},{"date":"2022-09-19","close":126.5288},{"date":"2022-09-20","close":124.2263},{"date":"2022-09-21","close":123.2563},{"date":"2022-09-22","close":119.7193},{"date":"2022-09-23","close":121.5074},{"date":"2022-09-26","close":121.434},{"date":"2022-09-27","close":122.35},{"date":"2022-09-28","close":125.5},{"date":"2022-09-29","close":124.5202},{"date":"2022-09-30","close":121.87},{"date":"2022-10-03","close":128.2875},{"date":"2022-10-04","close":133.8184},{"date":"2022-10-05","close":133.4902},{"date":"2022-10-06","close":135.7877},{"date":"2022-10-07","close":127.391},{"date":"2022-10-10","close":131.217},{"date":"2022-10-11","close":131.1729},{"date":"2022-10-12","close":134.5483},{"date":"2022-10-13","close":131.56},{"date":"2022-10-14","close":127.1461},{"date":"2022-10-17","close":130.8545},{"date":"2022-10-18","close":131.5992},{"date":"2022-10-19","close":127.7437},{"date":"2022-10-20","close":126.2202},{"date":"2022-10-21","close":127.5821},{"date":"2022-10-24","close":131.8882},{"date":"2022-10-25","close":134.2446},{"date":"2022-10-26","close":134.4748},{"date":"2022-10-27","close":129.5318},{"date":"2022-10-28","close":132.5643},{"date":"2022-10-31","close":134.5238},{"date":"2022-11-01","close":133.6763},{"date":"2022-11-02","close":127.5625},{"date":"2022-11-03","close":128.8558},{"date":"2022-11-04","close":133.206},{"date":"2022-11-07","close":138.1392},{"date":"2022-11-08","close":142.0975},{"date":"2022-11-09","close":138.0804},{"date":"2022-11-10","close":149.7251},{"date":"2022-11-11","close":153.8794},{"date":"2022-11-14","close":153.9577},{"date":"2022-11-15","close":155.8291},{"date":"2022-11-16","close":150.4795},{"date":"2022-11-17","close":146.3644},{"date":"2022-11-18","close":146.1538},{"date":"2022-11-21","close":146.2812},{"date":"2022-11-22","close":144.9585},{"date":"2022-11-23","close":145.5121},{"date":"2022-11-25","close":144.0228},{"date":"2022-11-28","close":141.2451},{"date":"2022-11-29","close":143.0822},{"date":"2022-11-30","close":148.2456},{"date":"2022-12-01","close":147.403},{"date":"2022-12-02","close":148.3632},{"date":"2022-12-05","close":141.9505},{"date":"2022-12-06","close":140.803},{"date":"2022-12-07","close":140.5725},{"date":"2022-12-08","close":140.8766},{"date":"2022-12-09","close":143.309},{"date":"2022-12-12","close":148.002},{"date":"2022-12-13","close":149.3997},{"date":"2022-12-14","close":151.7291},{"date":"2022-12-15","close":146.6976},{"date":"2022-12-16","close":144.6085},{"date":"2022-12-19","close":142.3085},{"date":"2022-12-20","close":139.376},{"date":"2022-12-21","close":140.8962},{"date":"2022-12-22","close":138.2775},{"date":"2022-12-23","close":140.3028},{"date":"2022-12-27","close":140.6313},{"date":"2022-12-28","close":138.4148},{"date":"2022-12-29","close":140.5382},{"date":"2022-12-30","close":139.1651},{"date":"2023-01-03","close":138.5472},{"date":"2023-01-04","close":141.622},{"date":"2023-01-05","close":138.0372},{"date":"2023-01-06","close":147.4626},{"date":"2023-01-09","close":150.2432},{"date":"2023-01-10","close":150.3559},{"date":"2023-01-11","close":153.5337},{"date":"2023-01-12","close":153.6171},{"date":"2023-01-13","close":154.6469},{"date":"2023-01-17","close":154.2693},{"date":"2023-01-18","close":154.7989},{"date":"2023-01-19","close":152.3862},{"date":"2023-01-20","close":155.4659},{"date":"2023-01-23","close":158.3298},{"date":"2023-01-24","close":157.3687},{"date":"2023-01-25","close":157.2019},{"date":"2023-01-26","close":156.5595},{"date":"2023-01-27","close":163.6899},{"date":"2023-01-30","close":157.8492},{"date":"2023-01-31","close":163.4201},{"date":"2023-02-01","close":180.28},{"date":"2023-02-02","close":182.1387},{"date":"2023-02-03","close":181.9425},{"date":"2023-02-06","close":181.2363},{"date":"2023-02-07","close":179.3385},{"date":"2023-02-08","close":179.4365},{"date":"2023-02-09","close":174.0912},{"date":"2023-02-10","close":171.1488},{"date":"2023-02-13","close":174.562},{"date":"2023-02-14","close":175.9008},{"date":"2023-02-15","close":175.175},{"date":"2023-02-16","close":172.5857},{"date":"2023-02-17","close":174.0128},{"date":"2023-02-21","close":168.0593},{"date":"2023-02-22","close":167.7209},{"date":"2023-02-23","close":169.3245},{"date":"2023-02-24","close":166.5097},{"date":"2023-02-27","close":167.9073},{"date":"2023-02-28","close":166.5669},{"date":"2023-03-01","close":166.2478},{"date":"2023-03-02","close":174.1819},{"date":"2023-03-03","close":174.3243},{"date":"2023-03-06","close":173.2884},{"date":"2023-03-07","close":171.7418},{"date":"2023-03-08","close":172.056},{"date":"2023-03-09","close":168.3884},{"date":"2023-03-10","close":165.148},{"date":"2023-03-13","close":161.6376},{"date":"2023-03-14","close":163.7831},{"date":"2023-03-15","close":163.2333},{"date":"2023-03-16","close":165.7077},{"date":"2023-03-17","close":162.7864},{"date":"2023-03-20","close":163.7046},{"date":"2023-03-21","close":165.04},{"date":"2023-03-22","close":162.4232},{"date":"2023-03-23","close":161.7751},{"date":"2023-03-24","close":161.7751},{"date":"2023-03-27","close":164.225},{"date":"2023-03-28","close":163.0172},{"date":"2023-03-29","close":162.6981},{"date":"2023-03-30","close":163.7929},{"date":"2023-03-31","close":167.3427},{"date":"2023-04-03","close":164.0875},{"date":"2023-04-04","close":161.3921},{"date":"2023-04-05","close":159.551},{"date":"2023-04-06","close":159.9437},{"date":"2023-04-10","close":164.3723},{"date":"2023-04-11","close":166.9253},{"date":"2023-04-12","close":166.9597},{"date":"2023-04-13","close":163.3805},{"date":"2023-04-14","close":166.2773},{"date":"2023-04-17","close":167.3329},{"date":"2023-04-18","close":168.5995},{"date":"2023-04-19","close":169.881},{"date":"2023-04-20","close":170.3131},{"date":"2023-04-21","close":171.2754},{"date":"2023-04-24","close":174.0199},{"date":"2023-04-25","close":166.621},{"date":"2023-04-26","close":150.0015},{"date":"2023-04-27","close":153.7771},{"date":"2023-04-28","close":157.3023},{"date":"2023-05-01","close":156.0012},{"date":"2023-05-02","close":154.9358},{"date":"2023-05-03","close":157.4398},{"date":"2023-05-04","close":153.3009},{"date":"2023-05-05","close":155.6232},{"date":"2023-05-08","close":153.0063},{"date":"2023-05-09","close":153.2567},{"date":"2023-05-10","close":154.3663},{"date":"2023-05-11","close":152.4073},{"date":"2023-05-12","close":151.2535},{"date":"2023-05-15","close":150.4729},{"date":"2023-05-16","close":146.5206},{"date":"2023-05-17","close":149.1375},{"date":"2023-05-18","close":150.4483},{"date":"2023-05-19","close":147.9837},{"date":"2023-05-22","close":148.347},{"date":"2023-05-23","close":147.9296},{"date":"2023-05-24","close":147.5271},{"date":"2023-05-25","close":152.2944},{"date":"2023-05-26","close":155.0635},{"date":"2023-05-30","close":155.9227},{"date":"2023-05-31","close":152.4172},{"date":"2023-06-01","close":155.9571},{"date":"2023-06-02","close":156.9488},{"date":"2023-06-05","close":153.9686},{"date":"2023-06-06","close":151.1813},{"date":"2023-06-07","close":155.3943},{"date":"2023-06-08","close":155.7777},{"date":"2023-06-09","close":150.5225},{"date":"2023-06-12","close":150.4979},{"date":"2023-06-13","close":153.4279},{"date":"2023-06-14","close":157.6654},{"date":"2023-06-15","close":161.4262},{"date":"2023-06-16","close":159.9956},{"date":"2023-06-20","close":157.6114},{"date":"2023-06-21","close":160.5806},{"date":"2023-06-22","close":162.6749},{"date":"2023-06-23","close":160.5708},{"date":"2023-06-26","close":164.4593},{"date":"2023-06-27","close":176.6165},{"date":"2023-06-28","close":182.034},{"date":"2023-06-29","close":184.7181},{"date":"2023-06-30","close":181.7685},{"date":"2023-07-03","close":180.8443},{"date":"2023-07-05","close":180.7755},{"date":"2023-07-06","close":179.9545},{"date":"2023-07-07","close":181.8619},{"date":"2023-07-10","close":184.2265},{"date":"2023-07-11","close":185.7799},{"date":"2023-07-12","close":184.723},{"date":"2023-07-13","close":185.4998},{"date":"2023-07-14","close":185.7111},{"date":"2023-07-17","close":188.4198},{"date":"2023-07-18","close":193.7881},{"date":"2023-07-19","close":194.2797},{"date":"2023-07-20","close":195.8331},{"date":"2023-07-21","close":193.9307},{"date":"2023-07-24","close":191.4579},{"date":"2023-07-25","close":194.3633},{"date":"2023-07-26","close":206.84},{"date":"2023-07-27","close":202.6024},{"date":"2023-07-28","close":210.2026},{"date":"2023-07-31","close":206.2206},{"date":"2023-08-01","close":202.8483},{"date":"2023-08-02","close":200.8573},{"date":"2023-08-03","close":203.0498},{"date":"2023-08-04","close":200.1346},{"date":"2023-08-07","close":201.2407},{"date":"2023-08-08","close":201.1129},{"date":"2023-08-09","close":197.3472},{"date":"2023-08-10","close":199.5644},{"date":"2023-08-11","close":201.9388},{"date":"2023-08-14","close":204.5},{"date":"2023-08-15","close":201.3784},{"date":"2023-08-16","close":200.1297},{"date":"2023-08-17","close":193.7733},{"date":"2023-08-18","close":193.4391},{"date":"2023-08-21","close":198.1682},{"date":"2023-08-22","close":199.0974},{"date":"2023-08-23","close":202.8581},{"date":"2023-08-24","close":200.9163},{"date":"2023-08-25","close":201.0834},{"date":"2023-08-28","close":204.6967},{"date":"2023-08-29","close":210.3058},{"date":"2023-08-30","close":211.5397},{"date":"2023-08-31","close":210.0944},{"date":"2023-09-01","close":214.273},{"date":"2023-09-05","close":208.3536},{"date":"2023-09-06","close":208.5603},{"date":"2023-09-07","close":212.9346},{"date":"2023-09-08","close":207.2761},{"date":"2023-09-11","close":209.633},{"date":"2023-09-12","close":207.5713},{"date":"2023-09-13","close":204.5649},{"date":"2023-09-14","close":200.2545},{"date":"2023-09-15","close":201.5437},{"date":"2023-09-18","close":201.6618},{"date":"2023-09-19","close":199.91},{"date":"2023-09-20","close":200.6973},{"date":"2023-09-21","close":196.884},{"date":"2023-09-22","close":197.1448},{"date":"2023-09-25","close":201.0073},{"date":"2023-09-26","close":196.3329},{"date":"2023-09-27","close":196.7659},{"date":"2023-09-28","close":199.7969},{"date":"2023-09-29","close":201.3174},{"date":"2023-10-02","close":198.3896},{"date":"2023-10-03","close":196.756},{"date":"2023-10-04","close":198.3749},{"date":"2023-10-05","close":198.4339},{"date":"2023-10-06","close":203.4233},{"date":"2023-10-09","close":207.7287},{"date":"2023-10-10","close":209.1754},{"date":"2023-10-11","close":209.4952},{"date":"2023-10-12","close":208.6637},{"date":"2023-10-13","close":199.3196},{"date":"2023-10-16","close":202.9312},{"date":"2023-10-17","close":205.2537},{"date":"2023-10-18","close":197.7352},{"date":"2023-10-19","close":195.0732},{"date":"2023-10-20","close":193.3904},{"date":"2023-10-23","close":190.7481},{"date":"2023-10-24","close":189.8821},{"date":"2023-10-25","close":182.5555},{"date":"2023-10-26","close":181.9552},{"date":"2023-10-27","close":181.3007},{"date":"2023-10-30","close":186.5558},{"date":"2023-10-31","close":185.3355},{"date":"2023-11-01","close":192.2193},{"date":"2023-11-02","close":191.3238},{"date":"2023-11-03","close":193.0509},{"date":"2023-11-06","close":193.8874},{"date":"2023-11-07","close":195.0289},{"date":"2023-11-08","close":191.9733},{"date":"2023-11-09","close":189.7345},{"date":"2023-11-10","close":193.1936},{"date":"2023-11-13","close":192.3965},{"date":"2023-11-14","close":199.1966},{"date":"2023-11-15","close":198.1682},{"date":"2023-11-16","close":195.7326},{"date":"2023-11-17","close":196.7708},{"date":"2023-11-20","close":197.9369},{"date":"2023-11-21","close":199.2212},{"date":"2023-11-22","close":198.6652},{"date":"2023-11-24","close":198.9456},{"date":"2023-11-27","close":196.1557},{"date":"2023-11-28","close":190.6103},{"date":"2023-11-29","close":188.9029},{"date":"2023-11-30","close":191.437},{"date":"2023-12-01","close":199.6444},{"date":"2023-12-04","close":198.739},{"date":"2023-12-05","close":194.449},{"date":"2023-12-06","close":183.6624},{"date":"2023-12-07","close":184.6967},{"date":"2023-12-08","close":181.9681},{"date":"2023-12-11","close":186.6127},{"date":"2023-12-12","close":188.2676},{"date":"2023-12-13","close":189.164},{"date":"2023-12-14","close":188.4055},{"date":"2023-12-15","close":193.5919},{"date":"2023-12-18","close":193.6068},{"date":"2023-12-19","close":197.5421},{"date":"2023-12-20","close":198.0149},{"date":"2023-12-21","close":201.5514},{"date":"2023-12-22","close":203.4033},{"date":"2023-12-26","close":204.8957},{"date":"2023-12-27","close":203.7136},{"date":"2023-12-28","close":202.4626},{"date":"2023-12-29","close":199.6403},{"date":"2024-01-02","close":195.9019},{"date":"2024-01-03","close":189.6861},{"date":"2024-01-04","close":191.7253},{"date":"2024-01-05","close":189.0212},{"date":"2024-01-08","close":193.4245},{"date":"2024-01-09","close":192.4641},{"date":"2024-01-10","close":192.5921},{"date":"2024-01-11","close":191.5184},{"date":"2024-01-12","close":191.5332},{"date":"2024-01-16","close":188.5435},{"date":"2024-01-17","close":186.1103},{"date":"2024-01-18","close":188.3464},{"date":"2024-01-19","close":190.7254},{"date":"2024-01-22","close":197.8573},{"date":"2024-01-23","close":194.1781},{"date":"2024-01-24","close":192.9172},{"date":"2024-01-25","close":194.7691},{"date":"2024-01-26","close":193.4048},{"date":"2024-01-29","close":195.6508},{"date":"2024-01-30","close":194.9809},{"date":"2024-01-31","close":192.5921},{"date":"2024-02-01","close":193.1684},{"date":"2024-02-02","close":201.2953},{"date":"2024-02-05","close":204.1273},{"date":"2024-02-06","close":209.5995},{"date":"2024-02-07","close":212.998},{"date":"2024-02-08","close":214.3327},{"date":"2024-02-09","close":214.4165},{"date":"2024-02-12","close":211.348},{"date":"2024-02-13","close":208.8064},{"date":"2024-02-14","close":212.3478},{"date":"2024-02-15","close":212.9389},{"date":"2024-02-16","close":208.5651},{"date":"2024-02-20","close":206.5753},{"date":"2024-02-21","close":209.0429},{"date":"2024-02-22","close":215.2045},{"date":"2024-02-23","close":216.825},{"date":"2024-02-26","close":219.6177},{"date":"2024-02-27","close":217.2387},{"date":"2024-02-28","close":213.2196},{"date":"2024-02-29","close":217.9381},{"date":"2024-03-01","close":218.8247},{"date":"2024-03-04","close":219.7851},{"date":"2024-03-05","close":212.0778},{"date":"2024-03-06","close":214.7307},{"date":"2024-03-07","close":218.4833},{"date":"2024-03-08","close":211.1951},{"date":"2024-03-11","close":213.4585},{"date":"2024-03-12","close":217.4773},{"date":"2024-03-13","close":213.922},{"date":"2024-03-14","close":210.3469},{"date":"2024-03-15","close":207.6546},{"date":"2024-03-18","close":206.4859},{"date":"2024-03-19","close":209.1142},{"date":"2024-03-20","close":214.139},{"date":"2024-03-21","close":219.3463},{"date":"2024-03-22","close":217.4971},{"date":"2024-03-25","close":214.5187},{"date":"2024-03-26","close":213.6755},{"date":"2024-03-27","close":211.0275},{"date":"2024-03-28","close":216.289},{"date":"2024-04-01","close":215.1154},{"date":"2024-04-02","close":213.5867},{"date":"2024-04-03","close":216.8116},{"date":"2024-04-04","close":215.0562},{"date":"2024-04-05","close":221.4765},{"date":"2024-04-08","close":221.5948},{"date":"2024-04-09","close":219.4547},{"date":"2024-04-10","close":212.0778},{"date":"2024-04-11","close":216.7623},{"date":"2024-04-12","close":218.0839},{"date":"2024-04-15","close":216.9201},{"date":"2024-04-16","close":217.4428},{"date":"2024-04-17","close":207.906},{"date":"2024-04-18","close":204.9572},{"date":"2024-04-19","close":208.9021},{"date":"2024-04-22","close":208.6753},{"date":"2024-04-23","close":216.2594},{"date":"2024-04-24","close":192.373},{"date":"2024-04-25","close":193.951},{"date":"2024-04-26","close":179.9071},{"date":"2024-04-29","close":181.7021},{"date":"2024-04-30","close":179.2069},{"date":"2024-05-01","close":179.9762},{"date":"2024-05-02","close":180.8736},{"date":"2024-05-03","close":182.5107},{"date":"2024-05-06","close":177.698},{"date":"2024-05-07","close":182.2445},{"date":"2024-05-08","close":179.1971},{"date":"2024-05-09","close":180.6369},{"date":"2024-05-10","close":182.491},{"date":"2024-05-13","close":179.5126},{"date":"2024-05-14","close":179.4337},{"date":"2024-05-15","close":181.3865},{"date":"2024-05-16","close":179.6606},{"date":"2024-05-17","close":180.5482},{"date":"2024-05-20","close":176.5047},{"date":"2024-05-21","close":173.043},{"date":"2024-05-22","close":170.1139},{"date":"2024-05-23","close":169.2066},{"date":"2024-05-24","close":170.6761},{"date":"2024-05-28","close":170.9226},{"date":"2024-05-29","close":168.9403},{"date":"2024-05-30","close":170.6563},{"date":"2024-05-31","close":172.8359},{"date":"2024-06-03","close":166.9974},{"date":"2024-06-04","close":169.7687},{"date":"2024-06-05","close":173.5418},{"date":"2024-06-06","close":167.7538},{"date":"2024-06-07","close":166.4599},{"date":"2024-06-10","close":169.0181},{"date":"2024-06-11","close":171.7738},{"date":"2024-06-12","close":172.643},{"date":"2024-06-13","close":170.7861},{"date":"2024-06-14","close":170.6182},{"date":"2024-06-17","close":171.7837},{"date":"2024-06-18","close":171.1713},{"date":"2024-06-20","close":172.5047},{"date":"2024-06-21","close":172.7417},{"date":"2024-06-24","close":173.9073},{"date":"2024-06-25","close":172.7023},{"date":"2024-06-26","close":173.8776},{"date":"2024-06-27","close":172.2281},{"date":"2024-06-28","close":174.4308},{"date":"2024-07-01","close":176.505},{"date":"2024-07-02","close":179.9323},{"date":"2024-07-03","close":179.636},{"date":"2024-07-05","close":180.525},{"date":"2024-07-08","close":178.836},{"date":"2024-07-09","close":176.2185},{"date":"2024-07-10","close":179.8829},{"date":"2024-07-11","close":184.466},{"date":"2024-07-12","close":187.8834},{"date":"2024-07-15","close":192.8517},{"date":"2024-07-16","close":201.3362},{"date":"2024-07-17","close":196.2395},{"date":"2024-07-18","close":193.0591},{"date":"2024-07-19","close":193.069},{"date":"2024-07-22","close":192.9109},{"date":"2024-07-23","close":191.4689},{"date":"2024-07-24","close":192.2294},{"date":"2024-07-25","close":203.1733},{"date":"2024-07-26","close":200.4373},{"date":"2024-07-29","close":199.0249},{"date":"2024-07-30","close":202.5115},{"date":"2024-07-31","close":207.5983},{"date":"2024-08-01","close":200.704},{"date":"2024-08-02","close":192.7233},{"date":"2024-08-05","close":191.8738},{"date":"2024-08-06","close":195.4296},{"date":"2024-08-07","close":190.7775},{"date":"2024-08-08","close":193.5924},{"date":"2024-08-09","close":190.8565},{"date":"2024-08-12","close":188.2785},{"date":"2024-08-13","close":192.6245},{"date":"2024-08-14","close":190.6293},{"date":"2024-08-15","close":194.7185},{"date":"2024-08-16","close":197.7112},{"date":"2024-08-19","close":197.7014},{"date":"2024-08-20","close":196.3087},{"date":"2024-08-21","close":200.4077},{"date":"2024-08-22","close":198.4323},{"date":"2024-08-23","close":201.267},{"date":"2024-08-26","close":196.6741},{"date":"2024-08-27","close":190.491},{"date":"2024-08-28","close":191.8146},{"date":"2024-08-29","close":189.7601},{"date":"2024-08-30","close":190.4318},{"date":"2024-09-03","close":192.3874},{"date":"2024-09-04","close":193.4952},{"date":"2024-09-05","close":184.0202},{"date":"2024-09-06","close":182.7938},{"date":"2024-09-09","close":187.6994},{"date":"2024-09-10","close":189.0643},{"date":"2024-09-11","close":186.7796},{"date":"2024-09-12","close":189.1632},{"date":"2024-09-13","close":190.4984},{"date":"2024-09-16","close":189.816},{"date":"2024-09-17","close":192.5259},{"date":"2024-09-18","close":194.593},{"date":"2024-09-19","close":202.2778},{"date":"2024-09-20","close":191.8435},{"date":"2024-09-23","close":194.0194},{"date":"2024-09-24","close":196.2447},{"date":"2024-09-25","close":197.2733},{"date":"2024-09-26","close":193.1886},{"date":"2024-09-27","close":194.5534},{"date":"2024-09-30","close":196.4623},{"date":"2024-10-01","close":192.6149},{"date":"2024-10-02","close":191.3786},{"date":"2024-10-03","close":188.8368},{"date":"2024-10-04","close":189.7566},{"date":"2024-10-07","close":186.5126},{"date":"2024-10-08","close":190.0533},{"date":"2024-10-09","close":192.3083},{"date":"2024-10-10","close":192.4567},{"date":"2024-10-11","close":197.392},{"date":"2024-10-14","close":200.2305},{"date":"2024-10-15","close":199.2514},{"date":"2024-10-16","close":201.2591},{"date":"2024-10-17","close":199.3107},{"date":"2024-10-18","close":197.3524},{"date":"2024-10-21","close":195.8788},{"date":"2024-10-22","close":197.3623},{"date":"2024-10-23","close":186.6016},{"date":"2024-10-24","close":189.7072},{"date":"2024-10-25","close":195.6216},{"date":"2024-10-28","close":198.6777},{"date":"2024-10-29","close":199.103},{"date":"2024-10-30","close":201.5855},{"date":"2024-10-31","close":199.1129},{"date":"2024-11-01","close":198.7766},{"date":"2024-11-04","close":201.7536},{"date":"2024-11-05","close":204.7405},{"date":"2024-11-06","close":227.6565},{"date":"2024-11-07","close":220.4662},{"date":"2024-11-08","close":223.6311},{"date":"2024-11-11","close":229.2983},{"date":"2024-11-12","close":223.8389},{"date":"2024-11-13","close":223.1267},{"date":"2024-11-14","close":220.9805},{"date":"2024-11-15","close":213.2067},{"date":"2024-11-18","close":211.644},{"date":"2024-11-19","close":209.478},{"date":"2024-11-20","close":211.9803},{"date":"2024-11-21","close":215.9957},{"date":"2024-11-22","close":217.8354},{"date":"2024-11-25","close":222.6421},{"date":"2024-11-26","close":223.4927},{"date":"2024-11-27","close":221.653},{"date":"2024-11-29","close":222.6718},{"date":"2024-12-02","close":222.3849},{"date":"2024-12-03","close":216.1935},{"date":"2024-12-04","close":208.965},{"date":"2024-12-05","close":200.9839},{"date":"2024-12-06","close":201.0136},{"date":"2024-12-09","close":201.9345},{"date":"2024-12-10","close":203.0831},{"date":"2024-12-11","close":202.8059},{"date":"2024-12-12","close":201.0532},{"date":"2024-12-13","close":198.7262},{"date":"2024-12-16","close":196.9438},{"date":"2024-12-17","close":197.0329},{"date":"2024-12-18","close":189.8935},{"date":"2024-12-19","close":185.9029},{"date":"2024-12-20","close":179.5952},{"date":"2024-12-23","close":178.3971},{"date":"2024-12-24","close":179.7933},{"date":"2024-12-26","close":179.6646},{"date":"2024-12-27","close":178.4664},{"date":"2024-12-30","close":175.5452},{"date":"2024-12-31","close":174.6738},{"date":"2025-01-02","close":174.0104},{"date":"2025-01-03","close":179.1398},{"date":"2025-01-06","close":180.8825},{"date":"2025-01-07","close":178.8724},{"date":"2025-01-08","close":177.8228},{"date":"2025-01-10","close":174.6838},{"date":"2025-01-13","close":178.9021},{"date":"2025-01-14","close":181.8232},{"date":"2025-01-15","close":185.0315},{"date":"2025-01-16","close":188.0616},{"date":"2025-01-17","close":187.6952},{"date":"2025-01-21","close":188.5666},{"date":"2025-01-22","close":186.9426},{"date":"2025-01-23","close":189.6657},{"date":"2025-01-24","close":188.9429},{"date":"2025-01-27","close":192.8047},{"date":"2025-01-28","close":188.1309},{"date":"2025-01-29","close":184.0215},{"date":"2025-01-30","close":184.9523},{"date":"2025-01-31","close":183.7937},{"date":"2025-02-03","close":180.2686},{"date":"2025-02-04","close":181.8628},{"date":"2025-02-05","close":191.7551},{"date":"2025-02-06","close":193.9633},{"date":"2025-02-07","close":195.2703},{"date":"2025-02-10","close":199.8055},{"date":"2025-02-11","close":203.7565},{"date":"2025-02-12","close":201.0334},{"date":"2025-02-13","close":204.3704},{"date":"2025-02-14","close":204.3209},{"date":"2025-02-18","close":207.242},{"date":"2025-02-19","close":203.1029},{"date":"2025-02-20","close":195.3198},{"date":"2025-02-21","close":178.6347},{"date":"2025-02-24","close":180.1894},{"date":"2025-02-25","close":178.1198},{"date":"2025-02-26","close":173.9708},{"date":"2025-02-27","close":173.0598},{"date":"2025-02-28","close":174.7729},{"date":"2025-03-03","close":170.5942},{"date":"2025-03-04","close":173.2876},{"date":"2025-03-05","close":175.0728},{"date":"2025-03-06","close":176.1241},{"date":"2025-03-07","close":178.078},{"date":"2025-03-10","close":176.5109},{"date":"2025-03-11","close":165.6606},{"date":"2025-03-12","close":163.191},{"date":"2025-03-13","close":161.6438},{"date":"2025-03-14","close":161.1678},{"date":"2025-03-17","close":164.7581},{"date":"2025-03-18","close":160.7512},{"date":"2025-03-19","close":161.1082},{"date":"2025-03-20","close":159.809},{"date":"2025-03-21","close":163.8655},{"date":"2025-03-24","close":168.6559},{"date":"2025-03-25","close":166.226},{"date":"2025-03-26","close":167.2872},{"date":"2025-03-27","close":168.8344},{"date":"2025-03-28","close":163.4985},{"date":"2025-03-31","close":164.0936},{"date":"2025-04-01","close":165.7201},{"date":"2025-04-02","close":168.7054},{"date":"2025-04-03","close":154.4731},{"date":"2025-04-04","close":150.8134},{"date":"2025-04-07","close":150.1687},{"date":"2025-04-08","close":147.1238},{"date":"2025-04-09","close":164.1332},{"date":"2025-04-10","close":155.4649},{"date":"2025-04-11","close":150.9819},{"date":"2025-04-14","close":153.8383},{"date":"2025-04-15","close":151.5969},{"date":"2025-04-16","close":146.6379},{"date":"2025-04-17","close":152.4895},{"date":"2025-04-21","close":148.6413},{"date":"2025-04-22","close":150.8233},{"date":"2025-04-23","close":151.9737},{"date":"2025-04-24","close":157.5973},{"date":"2025-04-25","close":145.537},{"date":"2025-04-28","close":147.7784},{"date":"2025-04-29","close":148.4231},{"date":"2025-04-30","close":152.0233},{"date":"2025-05-01","close":149.3256},{"date":"2025-05-02","close":156.7146},{"date":"2025-05-05","close":154.9492},{"date":"2025-05-06","close":152.0928},{"date":"2025-05-07","close":154.3144},{"date":"2025-05-08","close":158.8073},{"date":"2025-05-09","close":156.9823},{"date":"2025-05-12","close":174.6265},{"date":"2025-05-13","close":169.9353},{"date":"2025-05-14","close":170.2427},{"date":"2025-05-15","close":168.5368},{"date":"2025-05-16","close":169.8758},{"date":"2025-05-19","close":170.2031},{"date":"2025-05-20","close":168.2095},{"date":"2025-05-21","close":162.8439},{"date":"2025-05-22","close":162.2587},{"date":"2025-05-23","close":160.2355},{"date":"2025-05-27","close":162.8637},{"date":"2025-05-28","close":161.0983},{"date":"2025-05-29","close":160.6818},{"date":"2025-05-30","close":158.8568},{"date":"2025-06-02","close":158.6882},{"date":"2025-06-03","close":161.6934},{"date":"2025-06-04","close":160.4416},{"date":"2025-06-05","close":158.6433},{"date":"2025-06-06","close":159.2891},{"date":"2025-06-09","close":161.1569},{"date":"2025-06-10","close":166.8},{"date":"2025-06-11","close":161.0576},{"date":"2025-06-12","close":161.3556},{"date":"2025-06-13","close":159.1401},{"date":"2025-06-16","close":158.4148},{"date":"2025-06-17","close":155.6529},{"date":"2025-06-18","close":155.017},{"date":"2025-06-20","close":155.4442},{"date":"2025-06-23","close":160.3124},{"date":"2025-06-24","close":160.9185},{"date":"2025-06-25","close":159.309},{"date":"2025-06-26","close":159.9448},{"date":"2025-06-27","close":162.6174},{"date":"2025-06-30","close":161.2463},{"date":"2025-07-01","close":167.3564},{"date":"2025-07-02","close":168.7473},{"date":"2025-07-03","close":169.9197},{"date":"2025-07-07","close":163.2433},{"date":"2025-07-08","close":166.2933},{"date":"2025-07-09","close":166.9193},{"date":"2025-07-10","close":170.0091},{"date":"2025-07-11","close":166.6411},{"date":"2025-07-14","close":164.6541},{"date":"2025-07-15","close":160.3025},{"date":"2025-07-16","close":159.7859},{"date":"2025-07-17","close":161.1768},{"date":"2025-07-18","close":161.0377},{"date":"2025-07-21","close":162.1902},{"date":"2025-07-22","close":165.8065},{"date":"2025-07-23","close":164.9124},{"date":"2025-07-24","close":166.7007},{"date":"2025-07-25","close":166.0052},{"date":"2025-07-28","close":163.2532},{"date":"2025-07-29","close":161.1002},{"date":"2025-07-30","close":145.5387},{"date":"2025-07-31","close":148.3112},{"date":"2025-08-01","close":140.9577},{"date":"2025-08-04","close":143.4519},{"date":"2025-08-05","close":146.2244},{"date":"2025-08-06","close":148.9869},{"date":"2025-08-07","close":144.4158},{"date":"2025-08-08","close":143.5513},{"date":"2025-08-11","close":142.1204},{"date":"2025-08-12","close":148.2913},{"date":"2025-08-13","close":152.4947},{"date":"2025-08-14","close":150.1595},{"date":"2025-08-15","close":150.1893},{"date":"2025-08-18","close":149.5136},{"date":"2025-08-19","close":153.8263},{"date":"2025-08-20","close":149.2949},{"date":"2025-08-21","close":148.808},{"date":"2025-08-22","close":158.124},{"date":"2025-08-25","close":154.492},{"date":"2025-08-26","close":153.5083},{"date":"2025-08-27","close":152.8524},{"date":"2025-08-28","close":148.7583},{"date":"2025-08-29","close":150.0203},{"date":"2025-09-02","close":148.9571},{"date":"2025-09-03","close":147.4566},{"date":"2025-09-04","close":148.1535},{"date":"2025-09-05","close":150.0451},{"date":"2025-09-08","close":150.4433},{"date":"2025-09-09","close":147.5661},{"date":"2025-09-10","close":145.6645},{"date":"2025-09-11","close":148.7409},{"date":"2025-09-12","close":144.2508},{"date":"2025-09-15","close":144.6092},{"date":"2025-09-16","close":146.3714},{"date":"2025-09-17","close":141.1645},{"date":"2025-09-18","close":141.7618},{"date":"2025-09-19","close":140.2186},{"date":"2025-09-22","close":138.3171},{"date":"2025-09-23","close":138.7253},{"date":"2025-09-24","close":140.4377},{"date":"2025-09-25","close":139.8105},{"date":"2025-09-26","close":137.9786},{"date":"2025-09-29","close":140.4178},{"date":"2025-09-30","close":140.1589},{"date":"2025-10-01","close":138.6257},{"date":"2025-10-02","close":139.9797},{"date":"2025-10-03","close":140.7065},{"date":"2025-10-06","close":142.1899},{"date":"2025-10-07","close":140.7364},{"date":"2025-10-08","close":144.1413},{"date":"2025-10-09","close":140.6567},{"date":"2025-10-10","close":133.7175},{"date":"2025-10-13","close":135.5792},{"date":"2025-10-14","close":134.8325},{"date":"2025-10-15","close":134.4442},{"date":"2025-10-16","close":137.4907},{"date":"2025-10-17","close":137.431},{"date":"2025-10-20","close":140.0892},{"date":"2025-10-21","close":143.7231},{"date":"2025-10-22","close":140.3979},{"date":"2025-10-23","close":135.2606},{"date":"2025-10-24","close":135.5195},{"date":"2025-10-27","close":136.1268},{"date":"2025-10-28","close":135.4896},{"date":"2025-10-29","close":135.5294},{"date":"2025-10-30","close":136.6445},{"date":"2025-10-31","close":139.8005},{"date":"2025-11-03","close":136.9033},{"date":"2025-11-04","close":140.7364},{"date":"2025-11-05","close":140.1589},{"date":"2025-11-06","close":137.0825},{"date":"2025-11-07","close":139.2828},{"date":"2025-11-10","close":137.1522},{"date":"2025-11-11","close":138.8945},{"date":"2025-11-12","close":138.2374},{"date":"2025-11-13","close":134.8524},{"date":"2025-11-14","close":131.7064},{"date":"2025-11-17","close":129.317},{"date":"2025-11-18","close":130.0836},{"date":"2025-11-19","close":126.9475},{"date":"2025-11-20","close":125.7328},{"date":"2025-11-21","close":133.6876},{"date":"2025-11-24","close":131.7462},{"date":"2025-11-25","close":133.7374},{"date":"2025-11-26","close":134.3148},{"date":"2025-11-28","close":134.6931},{"date":"2025-12-01","close":139.0538},{"date":"2025-12-02","close":140.8359},{"date":"2025-12-03","close":150.5578},{"date":"2025-12-04","close":153.1163},{"date":"2025-12-05","close":154.752},{"date":"2025-12-08","close":151.2909},{"date":"2025-12-09","close":148.5081},{"date":"2025-12-10","close":156.9165},{"date":"2025-12-11","close":158.5124},{"date":"2025-12-12","close":159.0809},{"date":"2025-12-15","close":157.0561},{"date":"2025-12-16","close":156.5375},{"date":"2025-12-17","close":155.3306},{"date":"2025-12-18","close":158.1433},{"date":"2025-12-19","close":156.9863},{"date":"2025-12-22","close":158.8914},{"date":"2025-12-23","close":158.2131},{"date":"2025-12-24","close":158.9512},{"date":"2025-12-26","close":159.0809},{"date":"2025-12-29","close":159.1507},{"date":"2025-12-30","close":158.9014},{"date":"2025-12-31","close":156.3978},{"date":"2026-01-02","close":158.7817},{"date":"2026-01-05","close":163.31},{"date":"2026-01-06","close":168.4468},{"date":"2026-01-07","close":165.2949},{"date":"2026-01-08","close":170.6312},{"date":"2026-01-09","close":172.6859},{"date":"2026-01-12","close":173.1248},{"date":"2026-01-13","close":171.2097},{"date":"2026-01-14","close":173.0749},{"date":"2026-01-15","close":177.7529},{"date":"2026-01-16","close":175.1995},{"date":"2026-01-20","close":169.564},{"date":"2026-01-21","close":177.9424},{"date":"2026-01-22","close":177.7928},{"date":"2026-01-23","close":173.8529},{"date":"2026-01-26","close":173.5437},{"date":"2026-01-27","close":173.9926},{"date":"2026-01-28","close":172.277},{"date":"2026-01-29","close":172.1473},{"date":"2026-01-30","close":172.7557},{"date":"2026-02-02","close":185.6526},{"date":"2026-02-03","close":189.2832},{"date":"2026-02-04","close":208.0051},{"date":"2026-02-05","close":201.6215},{"date":"2026-02-06","close":201.9507},{"date":"2026-02-09","close":195.607},{"date":"2026-02-10","close":193.9911},{"date":"2026-02-11","close":193.9612},{"date":"2026-02-12","close":185.0342},{"date":"2026-02-13","close":192.7144},{"date":"2026-02-17","close":192.8241},{"date":"2026-02-18","close":193.3129},{"date":"2026-02-19","close":194.6694},{"date":"2026-02-20","close":200.8734},{"date":"2026-02-23","close":193.3827},{"date":"2026-02-24","close":196.1955},{"date":"2026-02-25","close":191.2083},{"date":"2026-02-26","close":197.8612},{"date":"2026-02-27","close":202.5292},{"date":"2026-03-02","close":207.2171},{"date":"2026-03-03","close":207.4066},{"date":"2026-03-04","close":215.9247},{"date":"2026-03-05","close":210.4215},{"date":"2026-03-06","close":193.732},{"date":"2026-03-09","close":196.978},{"date":"2026-03-10","close":194.7807},{"date":"2026-03-11","close":188.5484},{"date":"2026-03-12","close":176.0238},{"date":"2026-03-13","close":180.5282},{"date":"2026-03-16","close":182.2161},{"date":"2026-03-17","close":184.2037},{"date":"2026-03-18","close":182.346},{"date":"2026-03-19","close":182.1362},{"date":"2026-03-20","close":183.6943},{"date":"2026-03-23","close":187.4697},{"date":"2026-03-24","close":184.803},{"date":"2026-03-25","close":188.818},{"date":"2026-03-26","close":187.6994},{"date":"2026-03-27","close":188.1089},{"date":"2026-03-30","close":189.5172},{"date":"2026-03-31","close":195.1602},{"date":"2026-04-01","close":199.3851},{"date":"2026-04-02","close":197.7571},{"date":"2026-04-06","close":201.9319},{"date":"2026-04-07","close":198.6859},{"date":"2026-04-08","close":207.2754},{"date":"2026-04-09","close":209.2429},{"date":"2026-04-10","close":208.0944},{"date":"2026-04-13","close":207.3752},{"date":"2026-04-14","close":210.1518},{"date":"2026-04-15","close":204.9382},{"date":"2026-04-16","close":213.308},{"date":"2026-04-17","close":217.4928},{"date":"2026-04-20","close":223.1059},{"date":"2026-04-21","close":224.1446},{"date":"2026-04-22","close":219.7101},{"date":"2026-04-23","close":222.5067},{"date":"2026-04-24","close":219.7101},{"date":"2026-04-27","close":220.2594},{"date":"2026-04-28","close":221.4979},{"date":"2026-04-29","close":209.0931},{"date":"2026-04-30","close":212.1693},{"date":"2026-05-01","close":205.5575},{"date":"2026-05-04","close":191.9442},{"date":"2026-05-05","close":195.8394},{"date":"2026-05-06","close":200.3738},{"date":"2026-05-07","close":197.817},{"date":"2026-05-08","close":198.0867},{"date":"2026-05-11","close":194.8806},{"date":"2026-05-12","close":190.8855},{"date":"2026-05-13","close":188.9479},{"date":"2026-05-14","close":198.5661},{"date":"2026-05-15","close":202.8708},{"date":"2026-05-18","close":203.8795},{"date":"2026-05-19","close":204.2091},{"date":"2026-05-20","close":209.5725},{"date":"2026-05-21","close":207.4352},{"date":"2026-05-22","close":210.2118},{"date":"2026-05-26","close":216.3442},{"date":"2026-05-27","close":219.1807},{"date":"2026-05-28","close":220.589},{"date":"2026-05-29","close":224.8737},{"date":"2026-06-01","close":228.2496},{"date":"2026-06-02","close":228.7989},{"date":"2026-06-03","close":236.06},{"date":"2026-06-04","close":245.52},{"date":"2026-06-05","close":242.57},{"date":"2026-06-08","close":247.01},{"date":"2026-06-09","close":248.73},{"date":"2026-06-10","close":235.95},{"date":"2026-06-11","close":247.76},{"date":"2026-06-12","close":245.75},{"date":"2026-06-15","close":237.42},{"date":"2026-06-16","close":231.62},{"date":"2026-06-17","close":218.36},{"date":"2026-06-18","close":221.04},{"date":"2026-06-22","close":219.52},{"date":"2026-06-23","close":217.58},{"date":"2026-06-24","close":219.04},{"date":"2026-06-25","close":220.12},{"date":"2026-06-26","close":218.79},{"date":"2026-06-29","close":219.69},{"date":"2026-06-30","close":216.6},{"date":"2026-07-01","close":217.96},{"date":"2026-07-02","close":217.65},{"date":"2026-07-06","close":216.44},{"date":"2026-07-07","close":215.51},{"date":"2026-07-08","close":218.25},{"date":"2026-07-09","close":225.85},{"date":"2026-07-10","close":227.625},{"date":"2026-07-13","close":232.9},{"date":"2026-07-14","close":228.61},{"date":"2026-07-15","close":225.23},{"date":"2026-07-16","close":237.15},{"date":"2026-07-17","close":233.84},{"date":"2026-07-20","close":231.76},{"date":"2026-07-21","close":234.79},{"date":"2026-07-22","close":232.8},{"date":"2026-07-23","close":230.71},{"date":"2026-07-24","close":232.99},{"date":"2026-07-27","close":226.77},{"date":"2026-07-28","close":226.28},{"date":"2026-07-29","close":222.79},{"date":"2026-07-30","close":212.47},{"date":"2026-07-31","close":212.14},{"date":"2026-08-03","close":211.52},{"date":"2026-08-04","close":219.32},{"date":"2026-08-05","close":215.45},{"date":"2026-08-06","close":211.41},{"date":"2026-08-07","close":216.36},{"date":"2026-08-10","close":212.55},{"date":"2026-08-11","close":209.44},{"date":"2026-08-12","close":212.55},{"date":"2026-08-13","close":215.73},{"date":"2026-08-14","close":210.97},{"date":"2026-08-17","close":211.96},{"date":"2026-08-18","close":208.0},{"date":"2026-08-19","close":205.08},{"date":"2026-08-20","close":204.52},{"date":"2026-08-21","close":206.47},{"date":"2026-08-24","close":201.48},{"date":"2026-08-25","close":198.34},{"date":"2026-08-26","close":199.43},{"date":"2026-08-27","close":200.06},{"date":"2026-08-28","close":198.63},{"date":"2026-08-31","close":199.96},{"date":"2026-09-01","close":187.01},{"date":"2026-09-02","close":187.61},{"date":"2026-09-03","close":185.75},{"date":"2026-09-04","close":185.87},{"date":"2026-09-08","close":187.01},{"date":"2026-09-09","close":181.96},{"date":"2026-09-10","close":180.55},{"date":"2026-09-11","close":179.79},{"date":"2026-09-14","close":181.91},{"date":"2026-09-15","close":180.96},{"date":"2026-09-16","close":174.36},{"date":"2026-09-17","close":175.09},{"date":"2026-09-18","close":173.0},{"date":"2026-09-21","close":175.36},{"date":"2026-09-22","close":177.31},{"date":"2026-09-23","close":177.72},{"date":"2026-09-24","close":174.93},{"date":"2026-09-25","close":173.3},{"date":"2026-09-28","close":176.85},{"date":"2026-09-29","close":177.46},{"date":"2026-09-30","close":173.84},{"date":"2026-10-01","close":178.1},{"date":"2026-10-02","close":180.48},{"date":"2026-10-05","close":179.37},{"date":"2026-10-06","close":178.02},{"date":"2026-10-07","close":175.61},{"date":"2026-10-08","close":181.65},{"date":"2026-10-09","close":181.97},{"date":"2026-10-12","close":181.91},{"date":"2026-10-13","close":183.17},{"date":"2026-10-14","close":184.37},{"date":"2026-10-15","close":188.88},{"date":"2026-10-16","close":187.72},{"date":"2026-10-19","close":186.85},{"date":"2026-10-20","close":188.33},{"date":"2026-10-21","close":188.9},{"date":"2026-10-22","close":189.89}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":189.89,"low_30d":169.65,"support":172.08,"high_30d":193.985,"change_1d":0.5,"change_7d":1.2,"change_30d":5.6,"resistance":191.55,"position_in_range":83.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.83,"per":28.86,"quarter":"2024-Q2"},{"pbr":10.9,"per":33.49,"quarter":"2024-Q3"},{"pbr":9.53,"per":31.37,"quarter":"2024-Q4"},{"pbr":8.98,"per":30.53,"quarter":"2025-Q1"},{"pbr":8.83,"per":31.49,"quarter":"2025-Q2"},{"pbr":7.62,"per":28.2,"quarter":"2025-Q3"},{"pbr":8.41,"per":32.38,"quarter":"2025-Q4"},{"pbr":10.28,"per":40.83,"quarter":"2026-Q1"},{"pbr":11.04,"per":41.73,"quarter":"2026-Q2"},{"pbr":9.01,"per":36.59,"quarter":"현재"}],"timeline":[{"close":174.4308,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":196.4623,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":174.6738,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":164.0936,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":161.2463,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":140.1589,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":156.3978,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":195.1602,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":216.6,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":9.49,"pbr_5y_low":7.62,"per_5y_avg":33.21,"per_5y_low":28.2,"current_pbr":9.01,"current_per":36.59,"pbr_5y_high":11.04,"per_5y_high":41.73,"pbr_5y_median":9.53,"per_5y_median":31.49,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"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":["버핏 체크리스트 6/8 통과","전분기 대비 매출 16% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 70 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Trucking"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +16.4%"},"momentum":{"grade":"C","reason":"RSI 70"},"valuation":{"grade":"C","reason":"PER 36.59x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 7.7%"},"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":6.11,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.71,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":31.9,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.0,"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":0.0,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":100.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":26.01,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.44,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":9.83,"per":28.86,"close":174.4308,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":10.9,"per":33.49,"close":196.4623,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":9.53,"per":31.37,"close":174.6738,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.98,"per":30.53,"close":164.0936,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.83,"per":31.49,"close":161.2463,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.62,"per":28.2,"close":140.1589,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.41,"per":32.38,"close":156.3978,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":10.28,"per":40.83,"close":195.1602,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":11.04,"per":41.73,"close":216.6,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"36.6배"},{"label":"PBR","value":"9.0배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"7.7%"}],"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":1.68,"pbr":10.04,"per":45.48,"roa":0.0611280126077474,"roe":0.0771000353612388,"revenue":1554004000.0,"market_cap":43996402000.0,"net_income":350601000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":1.0,"total_assets":5735521000.0,"total_equity":4547352000.0,"profit_margin":0.22561138838767467,"dividend_yield":0.52,"fiscal_quarter":"Q2","operating_income":474609000.0,"operating_margin":0.30541041078401343},{"eps":1.14,"pbr":10.04,"per":42.94,"roa":0.042117763854290335,"roe":0.054152966937456505,"revenue":1334696000.0,"market_cap":43996402000.0,"net_income":238258000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2766600034764471,"total_assets":5656948000.0,"total_equity":4399722000.0,"profit_margin":0.17851106169494776,"dividend_yield":0.54,"fiscal_quarter":"Q1","operating_income":317341000.0,"operating_margin":0.2377627564628949},{"eps":1.09,"pbr":null,"per":null,"roa":0.04106556800568658,"roe":0.05322824541637933,"revenue":1307296000.0,"market_cap":null,"net_income":229470000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.30075285168775856,"total_assets":5587893000.0,"total_equity":4311057000.0,"profit_margin":0.17553025481604778,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":304251000.0,"operating_margin":0.23273306121949427},{"eps":1.28,"pbr":null,"per":null,"roa":0.049114577357086235,"roe":0.06355490106483493,"revenue":1406511000.0,"market_cap":null,"net_income":270947000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.33335821760370166,"total_assets":5516631000.0,"total_equity":4263196000.0,"profit_margin":0.1926376686709169,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":360844000.0,"operating_margin":0.2565525616223407},{"eps":1.27,"pbr":null,"per":null,"roa":0.04839152484482344,"roe":0.06349549275273594,"revenue":1407724000.0,"market_cap":null,"net_income":268626000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3233396603311445,"total_assets":5551096000.0,"total_equity":4230631000.0,"profit_margin":0.19082291699225132,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":357895000.0,"operating_margin":0.25423662592951457},{"eps":1.19,"pbr":null,"per":null,"roa":0.04637522594856513,"roe":0.06012763132171234,"revenue":1374858000.0,"market_cap":null,"net_income":254660000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.32736908102509493,"total_assets":5491294000.0,"total_equity":4235324000.0,"profit_margin":0.18522640156292505,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":338055000.0,"operating_margin":0.24588357488555182},{"eps":1.23,"pbr":null,"per":null,"roa":0.04791933561508505,"roe":0.06199518068655898,"revenue":1385829000.0,"market_cap":null,"net_income":263144000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3364874021253704,"total_assets":5491395000.0,"total_equity":4244588000.0,"profit_margin":0.1898820128601725,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":334020000.0,"operating_margin":0.24102540789664526},{"eps":1.43,"pbr":null,"per":null,"roa":0.05687239429315067,"roe":0.07389827910741568,"revenue":1470211000.0,"market_cap":null,"net_income":308580000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.35041840933036145,"total_assets":5425831000.0,"total_equity":4175740000.0,"profit_margin":0.20988824053146113,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":401861000.0,"operating_margin":0.273335596047098},{"eps":1.524654768598935,"pbr":null,"per":null,"roa":0.06027310757658107,"roe":0.07832026029822231,"revenue":1498697000.0,"market_cap":null,"net_income":322045000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.35852477185181525,"total_assets":5343096000.0,"total_equity":4111899000.0,"profit_margin":0.2148833286514886,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":421691000.0,"operating_margin":0.2813717515948854},{"eps":1.383852217797336,"pbr":null,"per":null,"roa":0.05172280776507444,"roe":0.06640802047056583,"revenue":1460073000.0,"market_cap":null,"net_income":292304000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.34516767312319313,"total_assets":5651356000.0,"total_equity":4401637000.0,"profit_margin":0.2001982092676188,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":386426000.0,"operating_margin":0.2646621093602854},{"eps":1.528300172725132,"pbr":null,"per":null,"roa":0.05856168092514449,"roe":0.07581712762731836,"revenue":1495550000.0,"market_cap":null,"net_income":322815000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.35342516131189194,"total_assets":5512393000.0,"total_equity":4257811000.0,"profit_margin":0.21585035605630035,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":421011000.0,"operating_margin":0.2815091437932533},{"eps":1.6062834152793144,"pbr":null,"per":null,"roa":0.064030018452977,"roe":0.08350399434129856,"revenue":1515277000.0,"market_cap":null,"net_income":339287000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.3668794550435333,"total_assets":5298874000.0,"total_equity":4063123000.0,"profit_margin":0.2239108757012744,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":445019000.0,"operating_margin":0.29368821674188944}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.0431,"per":28.86,"date":"2024-06","close":174.43,"source":"reported"},{"eps":6.0431,"per":34.35,"date":"2024-07","close":207.6,"source":"reported"},{"eps":6.0431,"per":31.51,"date":"2024-08","close":190.43,"source":"reported"},{"eps":5.8668,"per":33.49,"date":"2024-09","close":196.46,"source":"reported"},{"eps":5.8668,"per":33.94,"date":"2024-10","close":199.11,"source":"reported"},{"eps":5.8668,"per":37.95,"date":"2024-11","close":222.67,"source":"reported"},{"eps":5.5685,"per":31.37,"date":"2024-12","close":174.67,"source":"reported"},{"eps":5.5685,"per":33.01,"date":"2025-01","close":183.79,"source":"reported"},{"eps":5.5685,"per":31.39,"date":"2025-02","close":174.77,"source":"reported"},{"eps":5.3747,"per":30.53,"date":"2025-03","close":164.09,"source":"reported"},{"eps":5.3747,"per":28.29,"date":"2025-04","close":152.02,"source":"reported"},{"eps":5.3747,"per":29.56,"date":"2025-05","close":158.86,"source":"reported"},{"eps":5.12,"per":31.49,"date":"2025-06","close":161.25,"source":"reported"},{"eps":5.12,"per":28.97,"date":"2025-07","close":148.31,"source":"reported"},{"eps":5.12,"per":29.3,"date":"2025-08","close":150.02,"source":"reported"},{"eps":4.97,"per":28.2,"date":"2025-09","close":140.16,"source":"reported"},{"eps":4.97,"per":28.13,"date":"2025-10","close":139.8,"source":"reported"},{"eps":4.97,"per":27.1,"date":"2025-11","close":134.69,"source":"reported"},{"eps":4.83,"per":32.38,"date":"2025-12","close":156.4,"source":"reported"},{"eps":4.83,"per":35.77,"date":"2026-01","close":172.76,"source":"reported"},{"eps":4.83,"per":41.93,"date":"2026-02","close":202.53,"source":"reported"},{"eps":4.78,"per":40.83,"date":"2026-03","close":195.16,"source":"reported"},{"eps":4.78,"per":44.39,"date":"2026-04","close":212.17,"source":"reported"},{"eps":4.78,"per":47.04,"date":"2026-05","close":224.87,"source":"reported"},{"eps":5.19,"per":41.73,"date":"2026-06","close":216.6,"source":"reported"},{"eps":5.19,"per":40.87,"date":"2026-07","close":212.14,"source":"reported"},{"eps":5.19,"per":38.53,"date":"2026-08","close":199.96,"source":"reported"},{"eps":5.19,"per":33.5,"date":"2026-09","close":173.84,"source":"reported"},{"eps":5.19,"per":36.59,"date":"2026-10","close":189.89,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":34.17,"std":5.33,"count":29,"current":36.59,"lower_1sd":28.84,"upper_1sd":39.5},"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":"Old Dominion Freight Line, Inc.","phase":"above-fold","symbol_resolved":true}