{"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":"2026-10-23T10:02:55.269049+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":60.2,"direction":"higher_better","percentile":83},{"name":"영업이익 성장률","unit":"%","value":58.8,"direction":"higher_better","percentile":83}],"summary":"매출 +60.2%","percentile":83},"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":77.1,"direction":null,"percentile":77},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":14.0,"direction":"higher_better","percentile":70}],"summary":"RSI 77","percentile":72},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.85x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":14.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.76,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 14.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.67,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.32,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":40.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.7x, 순차입금비율 1.3x","percentile":54}},"signals":[],"summary":"Pool Corporation(POOL)은 Industrials 섹터 US 시장 종목입니다, 시가총액 71.67억. 현재가 $197.21, 전일 대비 +14.4%, 30일 +14.0%. PER 17.9배 / ROE 14.9%. 기술적 시그널: RSI 77(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":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.28,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.28%","value_pct":2.28},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":40.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.32,"direction":"lower_better","percentile":null}],"summary":"배당성향 41%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.28},"catalysts":["전분기 대비 매출 60% 성장"],"portfolio":null,"technical":{"macd":1.6538732602979564,"grade":"C","trend":"상승","atr_14":6.524785714285715,"rsi_14":77.12596634834019,"sma_20":164.63275000000004,"sma_60":178.33691666666664,"comment":"상승 추세, RSI 77","analysis":"RSI(14) 77.1로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(1.65)가 시그널선(-2.33)을 상회합니다(골든크로스). SMA20 165, SMA60 178 — 혼조세입니다. 볼린저밴드 146~183 (현재 위치 140%).","bb_lower":146.47790891697207,"bb_upper":182.78759108302802,"macd_signal":-2.3277961230136137},"change_pct":14.36,"chart_data":[{"date":"2024-10-23","open":339.78,"high":342.61,"low":337.9,"close":339.29,"volume":363802,"rsi_14":30.91,"sma_20":366.51,"sma_60":357.77,"sma_120":350.9},{"date":"2024-10-24","open":367.66,"high":367.66,"low":354.6,"close":365.07,"volume":644066,"rsi_14":59.13,"sma_20":366.86,"sma_60":357.82,"sma_120":351.01},{"date":"2024-10-25","open":367.54,"high":367.54,"low":351.78,"close":354.11,"volume":308849,"rsi_14":51.78,"sma_20":366.53,"sma_60":357.83,"sma_120":350.97},{"date":"2024-10-28","open":357.07,"high":360.44,"low":355.71,"close":357.87,"volume":260108,"rsi_14":52.88,"sma_20":366.18,"sma_60":358.11,"sma_120":350.95},{"date":"2024-10-29","open":354.56,"high":354.56,"low":349.98,"close":350.59,"volume":329260,"rsi_14":48.18,"sma_20":365.52,"sma_60":358.32,"sma_120":350.92},{"date":"2024-10-30","open":349.14,"high":354.81,"low":349.14,"close":352.61,"volume":328788,"rsi_14":51.07,"sma_20":365.11,"sma_60":358.48,"sma_120":350.85},{"date":"2024-10-31","open":353.01,"high":354.11,"low":349.35,"close":349.89,"volume":264544,"rsi_14":48.01,"sma_20":364.62,"sma_60":358.69,"sma_120":350.74},{"date":"2024-11-01","open":351.58,"high":356.88,"low":350.62,"close":351.27,"volume":225938,"rsi_14":47.08,"sma_20":364.57,"sma_60":358.89,"sma_120":350.66},{"date":"2024-11-04","open":351.45,"high":355.3,"low":346.66,"close":348.39,"volume":419096,"rsi_14":47.43,"sma_20":364.43,"sma_60":359.07,"sma_120":350.51},{"date":"2024-11-05","open":346.21,"high":357.47,"low":343.38,"close":357.29,"volume":460865,"rsi_14":48.52,"sma_20":364.64,"sma_60":359.49,"sma_120":350.4},{"date":"2024-11-06","open":360.83,"high":361.46,"low":346.2,"close":358.59,"volume":421663,"rsi_14":50.67,"sma_20":364.89,"sma_60":359.87,"sma_120":350.41},{"date":"2024-11-07","open":359.93,"high":364.36,"low":357.56,"close":359.22,"volume":208918,"rsi_14":50.49,"sma_20":365.33,"sma_60":360.33,"sma_120":350.45},{"date":"2024-11-08","open":360.35,"high":366.11,"low":360.02,"close":360.48,"volume":228805,"rsi_14":58.56,"sma_20":365.69,"sma_60":360.75,"sma_120":350.48},{"date":"2024-11-11","open":360.12,"high":366.1,"low":360.12,"close":362.81,"volume":207702,"rsi_14":66.43,"sma_20":366.03,"sma_60":361.25,"sma_120":350.51},{"date":"2024-11-12","open":359.71,"high":361.7,"low":344.32,"close":344.9,"volume":381523,"rsi_14":53.15,"sma_20":365.62,"sma_60":361.43,"sma_120":350.42},{"date":"2024-11-13","open":346.16,"high":347.82,"low":339.77,"close":340.93,"volume":393758,"rsi_14":31.52,"sma_20":364.58,"sma_60":361.51,"sma_120":350.31},{"date":"2024-11-14","open":340.62,"high":355.13,"low":339.58,"close":347.05,"volume":405137,"rsi_14":43.52,"sma_20":363.98,"sma_60":361.62,"sma_120":350.26},{"date":"2024-11-15","open":365.99,"high":367.74,"low":348.49,"close":348.92,"volume":522060,"rsi_14":41.79,"sma_20":363.43,"sma_60":361.81,"sma_120":350.28},{"date":"2024-11-18","open":349.05,"high":352.86,"low":347.09,"close":350.3,"volume":341776,"rsi_14":48.68,"sma_20":363.52,"sma_60":361.85,"sma_120":350.36},{"date":"2024-11-19","open":349.31,"high":352.37,"low":343.66,"close":352.11,"volume":405341,"rsi_14":48.48,"sma_20":364.12,"sma_60":361.95,"sma_120":350.42},{"date":"2024-11-20","open":351.04,"high":352.04,"low":347.91,"close":350.43,"volume":287380,"rsi_14":49.41,"sma_20":364.64,"sma_60":362.1,"sma_120":350.39},{"date":"2024-11-21","open":352.37,"high":357.64,"low":351.93,"close":353.71,"volume":254603,"rsi_14":51.11,"sma_20":363.99,"sma_60":362.35,"sma_120":350.42},{"date":"2024-11-22","open":357.2,"high":361.06,"low":354.64,"close":355.78,"volume":337272,"rsi_14":55.57,"sma_20":364.01,"sma_60":362.61,"sma_120":350.52},{"date":"2024-11-25","open":363.98,"high":384.04,"low":363.98,"close":378.63,"volume":737033,"rsi_14":64.44,"sma_20":365.02,"sma_60":363.25,"sma_120":350.81},{"date":"2024-11-26","open":374.79,"high":374.79,"low":364.32,"close":367.48,"volume":367111,"rsi_14":54.83,"sma_20":365.83,"sma_60":363.89,"sma_120":351.07},{"date":"2024-11-27","open":371.91,"high":374.08,"low":363.9,"close":365.82,"volume":254844,"rsi_14":53.34,"sma_20":366.45,"sma_60":364.43,"sma_120":351.37},{"date":"2024-11-29","open":367.46,"high":369.74,"low":365.19,"close":366.07,"volume":145850,"rsi_14":52.75,"sma_20":367.22,"sma_60":365.01,"sma_120":351.66},{"date":"2024-12-02","open":366.47,"high":368.72,"low":360.21,"close":364.99,"volume":253788,"rsi_14":50.61,"sma_20":367.86,"sma_60":365.59,"sma_120":351.94},{"date":"2024-12-03","open":366.38,"high":368.37,"low":363.69,"close":365.34,"volume":309841,"rsi_14":65.88,"sma_20":368.68,"sma_60":366.09,"sma_120":352.18},{"date":"2024-12-04","open":365.56,"high":366.99,"low":358.18,"close":363.03,"volume":285926,"rsi_14":69.09,"sma_20":368.91,"sma_60":366.55,"sma_120":352.44},{"date":"2024-12-05","open":362.46,"high":369.63,"low":359.52,"close":363.41,"volume":308203,"rsi_14":65.69,"sma_20":369.1,"sma_60":367.02,"sma_120":352.72},{"date":"2024-12-06","open":364.62,"high":367.75,"low":361.79,"close":362.03,"volume":327945,"rsi_14":62.69,"sma_20":369.18,"sma_60":367.46,"sma_120":352.97},{"date":"2024-12-09","open":365.18,"high":369.69,"low":363.3,"close":369.21,"volume":318065,"rsi_14":66.46,"sma_20":369.57,"sma_60":367.87,"sma_120":353.32},{"date":"2024-12-10","open":368.34,"high":369.18,"low":360.78,"close":364.14,"volume":316747,"rsi_14":59.91,"sma_20":369.57,"sma_60":368.14,"sma_120":353.67},{"date":"2024-12-11","open":368.3,"high":368.9,"low":363.73,"close":364.68,"volume":300239,"rsi_14":61.96,"sma_20":370.53,"sma_60":368.21,"sma_120":353.98},{"date":"2024-12-12","open":362.13,"high":362.13,"low":354.84,"close":358.74,"volume":276204,"rsi_14":54.04,"sma_20":371.45,"sma_60":368.22,"sma_120":354.24},{"date":"2024-12-13","open":357.24,"high":358.5,"low":349.68,"close":352.35,"volume":361259,"rsi_14":47.42,"sma_20":371.72,"sma_60":368.07,"sma_120":354.68},{"date":"2024-12-16","open":350.85,"high":355.77,"low":349.15,"close":351.76,"volume":336890,"rsi_14":19.66,"sma_20":371.87,"sma_60":368.03,"sma_120":355.1},{"date":"2024-12-17","open":349.97,"high":353.04,"low":347.21,"close":348.07,"volume":299657,"rsi_14":23.65,"sma_20":371.75,"sma_60":367.87,"sma_120":355.52},{"date":"2024-12-18","open":347.7,"high":350.03,"low":332.6,"close":333.69,"volume":465725,"rsi_14":17.57,"sma_20":370.8,"sma_60":367.4,"sma_120":355.82},{"date":"2024-12-19","open":333.65,"high":335.51,"low":330.07,"close":330.98,"volume":455330,"rsi_14":16.26,"sma_20":369.8,"sma_60":366.98,"sma_120":356.1},{"date":"2024-12-20","open":332.78,"high":340.72,"low":330.79,"close":338.84,"volume":814576,"rsi_14":27.76,"sma_20":369.04,"sma_60":366.63,"sma_120":356.5},{"date":"2024-12-23","open":337.19,"high":338.11,"low":333.46,"close":337.68,"volume":340931,"rsi_14":26.78,"sma_20":368.1,"sma_60":366.21,"sma_120":356.89},{"date":"2024-12-24","open":336.67,"high":341.54,"low":335.62,"close":341.38,"volume":205271,"rsi_14":32.24,"sma_20":366.18,"sma_60":365.8,"sma_120":357.32},{"date":"2024-12-26","open":339.26,"high":340.27,"low":335.0,"close":339.66,"volume":399303,"rsi_14":30.94,"sma_20":364.75,"sma_60":365.37,"sma_120":357.7},{"date":"2024-12-27","open":336.87,"high":339.64,"low":332.4,"close":335.02,"volume":249543,"rsi_14":29.4,"sma_20":363.16,"sma_60":364.91,"sma_120":358.11},{"date":"2024-12-30","open":333.39,"high":334.35,"low":327.72,"close":329.41,"volume":284747,"rsi_14":18.91,"sma_20":361.28,"sma_60":364.37,"sma_120":358.44},{"date":"2024-12-31","open":330.73,"high":333.8,"low":329.85,"close":330.98,"volume":248233,"rsi_14":22.6,"sma_20":359.52,"sma_60":363.99,"sma_120":358.64},{"date":"2025-01-02","open":333.09,"high":335.94,"low":321.63,"close":323.14,"volume":407773,"rsi_14":19.37,"sma_20":357.35,"sma_60":363.48,"sma_120":358.68},{"date":"2025-01-03","open":325.86,"high":327.62,"low":321.93,"close":327.42,"volume":281107,"rsi_14":26.32,"sma_20":355.52,"sma_60":363.02,"sma_120":358.76},{"date":"2025-01-06","open":328.42,"high":332.11,"low":322.5,"close":322.8,"volume":385828,"rsi_14":27.04,"sma_20":353.42,"sma_60":362.47,"sma_120":358.73},{"date":"2025-01-07","open":323.1,"high":325.2,"low":317.2,"close":318.39,"volume":436710,"rsi_14":25.53,"sma_20":351.18,"sma_60":361.89,"sma_120":358.66},{"date":"2025-01-08","open":315.95,"high":317.63,"low":312.36,"close":315.3,"volume":503632,"rsi_14":25.75,"sma_20":348.4,"sma_60":361.22,"sma_120":358.61},{"date":"2025-01-10","open":311.55,"high":320.25,"low":311.5,"close":316.86,"volume":529741,"rsi_14":34.64,"sma_20":345.97,"sma_60":360.52,"sma_120":358.59},{"date":"2025-01-13","open":315.88,"high":325.21,"low":315.88,"close":324.66,"volume":568066,"rsi_14":44.72,"sma_20":343.9,"sma_60":360.02,"sma_120":358.61},{"date":"2025-01-14","open":325.95,"high":331.35,"low":325.11,"close":329.76,"volume":351371,"rsi_14":42.04,"sma_20":342.41,"sma_60":359.48,"sma_120":358.63},{"date":"2025-01-15","open":337.47,"high":339.15,"low":332.39,"close":334.5,"volume":291390,"rsi_14":47.38,"sma_20":341.49,"sma_60":359.06,"sma_120":358.77},{"date":"2025-01-16","open":333.62,"high":339.66,"low":328.69,"close":339.33,"volume":277603,"rsi_14":48.34,"sma_20":340.85,"sma_60":358.72,"sma_120":358.68},{"date":"2025-01-17","open":342.97,"high":345.09,"low":339.89,"close":340.03,"volume":329858,"rsi_14":50.3,"sma_20":340.44,"sma_60":358.57,"sma_120":358.5},{"date":"2025-01-21","open":343.0,"high":350.14,"low":342.64,"close":348.69,"volume":276471,"rsi_14":60.55,"sma_20":341.21,"sma_60":358.71,"sma_120":358.42},{"date":"2025-01-22","open":345.86,"high":349.99,"low":341.7,"close":349.41,"volume":310114,"rsi_14":66.7,"sma_20":342.16,"sma_60":358.86,"sma_120":358.32},{"date":"2025-01-23","open":349.82,"high":354.06,"low":346.72,"close":351.48,"volume":269913,"rsi_14":66.97,"sma_20":342.81,"sma_60":358.61,"sma_120":358.22},{"date":"2025-01-24","open":351.81,"high":352.21,"low":342.69,"close":343.4,"volume":277457,"rsi_14":66.7,"sma_20":343.1,"sma_60":358.41,"sma_120":358.12},{"date":"2025-01-27","open":346.42,"high":351.09,"low":342.05,"close":349.51,"volume":331853,"rsi_14":67.68,"sma_20":343.52,"sma_60":358.24,"sma_120":358.17},{"date":"2025-01-28","open":346.06,"high":346.06,"low":337.9,"close":339.92,"volume":367003,"rsi_14":62.69,"sma_20":343.54,"sma_60":358.04,"sma_120":358.18},{"date":"2025-01-29","open":338.18,"high":340.16,"low":333.4,"close":334.63,"volume":247879,"rsi_14":61.88,"sma_20":343.52,"sma_60":357.71,"sma_120":358.09},{"date":"2025-01-30","open":338.3,"high":341.68,"low":336.7,"close":338.43,"volume":219106,"rsi_14":66.75,"sma_20":343.98,"sma_60":357.49,"sma_120":358.09},{"date":"2025-01-31","open":336.18,"high":340.04,"low":333.44,"close":334.19,"volume":406041,"rsi_14":62.08,"sma_20":344.15,"sma_60":357.18,"sma_120":358.04},{"date":"2025-02-03","open":328.38,"high":331.74,"low":322.2,"close":327.64,"volume":355332,"rsi_14":52.11,"sma_20":344.38,"sma_60":356.8,"sma_120":357.94},{"date":"2025-02-04","open":323.13,"high":332.45,"low":323.13,"close":329.44,"volume":340801,"rsi_14":49.76,"sma_20":344.48,"sma_60":356.3,"sma_120":357.9},{"date":"2025-02-05","open":331.22,"high":332.16,"low":326.76,"close":329.29,"volume":280648,"rsi_14":45.84,"sma_20":344.82,"sma_60":355.78,"sma_120":357.83},{"date":"2025-02-06","open":330.07,"high":333.07,"low":326.01,"close":328.13,"volume":214644,"rsi_14":40.5,"sma_20":345.32,"sma_60":355.22,"sma_120":357.78},{"date":"2025-02-07","open":327.38,"high":328.23,"low":320.09,"close":322.02,"volume":283099,"rsi_14":36.0,"sma_20":345.67,"sma_60":354.54,"sma_120":357.65},{"date":"2025-02-10","open":324.19,"high":326.89,"low":320.68,"close":324.55,"volume":290844,"rsi_14":29.27,"sma_20":346.06,"sma_60":353.87,"sma_120":357.56},{"date":"2025-02-11","open":322.31,"high":330.43,"low":321.53,"close":326.52,"volume":248609,"rsi_14":30.75,"sma_20":346.16,"sma_60":353.53,"sma_120":357.48},{"date":"2025-02-12","open":321.48,"high":326.57,"low":319.98,"close":325.65,"volume":381583,"rsi_14":27.83,"sma_20":345.95,"sma_60":353.27,"sma_120":357.39},{"date":"2025-02-13","open":327.91,"high":332.47,"low":324.89,"close":330.38,"volume":327289,"rsi_14":38.14,"sma_20":345.73,"sma_60":352.98,"sma_120":357.3},{"date":"2025-02-14","open":331.66,"high":338.01,"low":330.61,"close":334.22,"volume":325343,"rsi_14":35.48,"sma_20":345.47,"sma_60":352.73,"sma_120":357.27},{"date":"2025-02-18","open":336.86,"high":337.46,"low":330.72,"close":333.46,"volume":575858,"rsi_14":42.63,"sma_20":345.13,"sma_60":352.44,"sma_120":357.14},{"date":"2025-02-19","open":331.05,"high":333.87,"low":328.02,"close":330.91,"volume":769359,"rsi_14":45.47,"sma_20":344.22,"sma_60":352.08,"sma_120":357.01},{"date":"2025-02-20","open":347.43,"high":355.31,"low":327.76,"close":334.26,"volume":995617,"rsi_14":44.86,"sma_20":343.44,"sma_60":351.8,"sma_120":356.95},{"date":"2025-02-21","open":334.92,"high":337.09,"low":330.53,"close":333.95,"volume":780432,"rsi_14":49.67,"sma_20":342.53,"sma_60":351.46,"sma_120":356.9},{"date":"2025-02-24","open":334.42,"high":337.32,"low":330.07,"close":334.66,"volume":499367,"rsi_14":61.38,"sma_20":342.08,"sma_60":351.1,"sma_120":356.85},{"date":"2025-02-25","open":335.89,"high":342.15,"low":334.58,"close":338.53,"volume":395738,"rsi_14":63.82,"sma_20":341.52,"sma_60":350.41,"sma_120":356.83},{"date":"2025-02-26","open":339.35,"high":342.47,"low":336.18,"close":337.58,"volume":431676,"rsi_14":62.29,"sma_20":341.4,"sma_60":349.9,"sma_120":356.89},{"date":"2025-02-27","open":336.39,"high":339.61,"low":332.48,"close":332.53,"volume":445661,"rsi_14":55.85,"sma_20":341.29,"sma_60":349.32,"sma_120":356.88},{"date":"2025-02-28","open":333.22,"high":337.53,"low":332.14,"close":336.86,"volume":468654,"rsi_14":70.71,"sma_20":341.21,"sma_60":348.82,"sma_120":356.92},{"date":"2025-03-03","open":336.86,"high":340.58,"low":332.2,"close":334.12,"volume":370322,"rsi_14":63.28,"sma_20":341.2,"sma_60":348.29,"sma_120":356.94},{"date":"2025-03-04","open":333.62,"high":337.06,"low":329.22,"close":331.32,"volume":386328,"rsi_14":56.5,"sma_20":341.39,"sma_60":347.71,"sma_120":356.9},{"date":"2025-03-05","open":328.89,"high":334.46,"low":327.46,"close":333.87,"volume":340359,"rsi_14":60.66,"sma_20":341.62,"sma_60":347.21,"sma_120":356.88},{"date":"2025-03-06","open":333.52,"high":347.81,"low":331.42,"close":346.6,"volume":818490,"rsi_14":67.42,"sma_20":342.51,"sma_60":346.92,"sma_120":356.97},{"date":"2025-03-07","open":346.6,"high":355.01,"low":342.54,"close":353.67,"volume":547389,"rsi_14":69.53,"sma_20":343.83,"sma_60":346.77,"sma_120":357.12},{"date":"2025-03-10","open":353.67,"high":363.79,"low":352.06,"close":353.48,"volume":712920,"rsi_14":70.34,"sma_20":345.45,"sma_60":346.5,"sma_120":357.19},{"date":"2025-03-11","open":352.6,"high":354.05,"low":332.09,"close":333.52,"volume":367211,"rsi_14":51.96,"sma_20":345.91,"sma_60":345.98,"sma_120":357.06},{"date":"2025-03-12","open":334.26,"high":334.34,"low":324.55,"close":324.74,"volume":378893,"rsi_14":42.72,"sma_20":345.76,"sma_60":345.27,"sma_120":356.74},{"date":"2025-03-13","open":323.67,"high":326.22,"low":311.95,"close":312.47,"volume":396353,"rsi_14":36.74,"sma_20":345.03,"sma_60":344.46,"sma_120":356.34},{"date":"2025-03-14","open":316.71,"high":319.61,"low":314.31,"close":318.76,"volume":268869,"rsi_14":40.62,"sma_20":344.37,"sma_60":343.87,"sma_120":355.97},{"date":"2025-03-17","open":317.0,"high":322.87,"low":315.09,"close":318.62,"volume":393307,"rsi_14":37.9,"sma_20":343.51,"sma_60":343.28,"sma_120":355.65},{"date":"2025-03-18","open":316.28,"high":319.53,"low":314.78,"close":316.61,"volume":349100,"rsi_14":37.45,"sma_20":342.58,"sma_60":342.72,"sma_120":355.29},{"date":"2025-03-19","open":315.78,"high":319.54,"low":311.6,"close":313.9,"volume":358281,"rsi_14":38.48,"sma_20":341.65,"sma_60":342.36,"sma_120":354.88},{"date":"2025-03-20","open":314.17,"high":318.44,"low":311.93,"close":312.07,"volume":411483,"rsi_14":34.43,"sma_20":340.45,"sma_60":342.02,"sma_120":354.5},{"date":"2025-03-21","open":312.0,"high":312.28,"low":308.17,"close":311.88,"volume":443302,"rsi_14":35.52,"sma_20":339.26,"sma_60":341.53,"sma_120":354.08},{"date":"2025-03-24","open":314.87,"high":319.75,"low":314.06,"close":317.53,"volume":306999,"rsi_14":41.07,"sma_20":338.32,"sma_60":341.17,"sma_120":353.69},{"date":"2025-03-25","open":315.75,"high":321.06,"low":314.43,"close":317.22,"volume":364730,"rsi_14":39.06,"sma_20":337.17,"sma_60":340.74,"sma_120":353.27},{"date":"2025-03-26","open":317.15,"high":319.88,"low":315.35,"close":318.49,"volume":308523,"rsi_14":29.03,"sma_20":336.13,"sma_60":340.35,"sma_120":352.86},{"date":"2025-03-27","open":318.31,"high":319.55,"low":312.89,"close":315.81,"volume":333066,"rsi_14":20.16,"sma_20":335.21,"sma_60":340.0,"sma_120":352.45},{"date":"2025-03-28","open":317.06,"high":317.06,"low":306.56,"close":306.79,"volume":271487,"rsi_14":17.77,"sma_20":333.6,"sma_60":339.6,"sma_120":351.98},{"date":"2025-03-31","open":304.23,"high":312.39,"low":303.41,"close":310.13,"volume":339354,"rsi_14":28.7,"sma_20":332.31,"sma_60":339.22,"sma_120":351.6},{"date":"2025-04-01","open":308.37,"high":312.92,"low":307.44,"close":309.92,"volume":382677,"rsi_14":34.54,"sma_20":331.15,"sma_60":338.98,"sma_120":351.23},{"date":"2025-04-02","open":307.5,"high":318.27,"low":307.5,"close":317.25,"volume":341221,"rsi_14":55.56,"sma_20":330.24,"sma_60":338.78,"sma_120":350.9},{"date":"2025-04-03","open":307.61,"high":309.16,"low":301.75,"close":305.75,"volume":958640,"rsi_14":36.5,"sma_20":328.08,"sma_60":338.47,"sma_120":350.47},{"date":"2025-04-04","open":306.86,"high":311.8,"low":293.65,"close":306.92,"volume":789938,"rsi_14":38.12,"sma_20":325.62,"sma_60":338.26,"sma_120":350.07},{"date":"2025-04-07","open":300.8,"high":309.66,"low":289.6,"close":295.26,"volume":871485,"rsi_14":31.87,"sma_20":322.57,"sma_60":337.89,"sma_120":349.56},{"date":"2025-04-08","open":302.07,"high":304.84,"low":278.53,"close":283.45,"volume":621170,"rsi_14":27.6,"sma_20":319.94,"sma_60":337.3,"sma_120":348.91},{"date":"2025-04-09","open":281.53,"high":307.19,"low":276.94,"close":305.47,"volume":693786,"rsi_14":46.25,"sma_20":318.95,"sma_60":336.96,"sma_120":348.49},{"date":"2025-04-10","open":299.69,"high":300.32,"low":286.75,"close":297.42,"volume":563886,"rsi_14":42.47,"sma_20":318.18,"sma_60":336.38,"sma_120":347.93},{"date":"2025-04-11","open":295.62,"high":303.92,"low":291.59,"close":303.23,"volume":411866,"rsi_14":42.57,"sma_20":317.38,"sma_60":335.83,"sma_120":347.45},{"date":"2025-04-14","open":305.17,"high":308.46,"low":300.69,"close":303.51,"volume":258212,"rsi_14":42.87,"sma_20":316.6,"sma_60":335.19,"sma_120":346.96},{"date":"2025-04-15","open":303.23,"high":306.14,"low":297.57,"close":299.04,"volume":244364,"rsi_14":40.21,"sma_20":315.7,"sma_60":334.47,"sma_120":346.52},{"date":"2025-04-16","open":299.08,"high":300.98,"low":289.76,"close":293.57,"volume":441719,"rsi_14":39.11,"sma_20":314.66,"sma_60":333.51,"sma_120":346.11},{"date":"2025-04-17","open":295.19,"high":301.06,"low":295.19,"close":298.34,"volume":508455,"rsi_14":45.69,"sma_20":313.95,"sma_60":332.61,"sma_120":345.74},{"date":"2025-04-21","open":295.62,"high":295.62,"low":285.54,"close":288.9,"volume":460851,"rsi_14":39.79,"sma_20":312.77,"sma_60":331.52,"sma_120":345.07},{"date":"2025-04-22","open":293.55,"high":301.43,"low":293.01,"close":298.76,"volume":427986,"rsi_14":45.09,"sma_20":311.81,"sma_60":330.74,"sma_120":344.57},{"date":"2025-04-23","open":303.61,"high":310.18,"low":299.26,"close":301.33,"volume":500040,"rsi_14":42.68,"sma_20":311.0,"sma_60":329.89,"sma_120":344.07},{"date":"2025-04-24","open":304.8,"high":305.93,"low":278.13,"close":281.25,"volume":1339076,"rsi_14":39.57,"sma_20":309.08,"sma_60":328.87,"sma_120":343.45},{"date":"2025-04-25","open":281.42,"high":284.35,"low":277.04,"close":284.06,"volume":824174,"rsi_14":40.4,"sma_20":307.45,"sma_60":327.98,"sma_120":342.85},{"date":"2025-04-28","open":284.26,"high":290.85,"low":281.75,"close":283.81,"volume":515586,"rsi_14":44.68,"sma_20":306.27,"sma_60":327.03,"sma_120":342.26},{"date":"2025-04-29","open":281.85,"high":288.58,"low":281.85,"close":286.31,"volume":501200,"rsi_14":51.46,"sma_20":305.05,"sma_60":326.19,"sma_120":341.68},{"date":"2025-04-30","open":282.93,"high":286.31,"low":279.03,"close":285.57,"volume":631597,"rsi_14":37.1,"sma_20":303.8,"sma_60":325.45,"sma_120":341.13},{"date":"2025-05-01","open":285.42,"high":291.91,"low":283.67,"close":288.7,"volume":577759,"rsi_14":43.96,"sma_20":302.34,"sma_60":324.73,"sma_120":340.52},{"date":"2025-05-02","open":291.3,"high":299.2,"low":290.48,"close":298.77,"volume":365845,"rsi_14":47.08,"sma_20":301.98,"sma_60":324.19,"sma_120":339.99},{"date":"2025-05-05","open":297.01,"high":301.5,"low":295.46,"close":298.33,"volume":549013,"rsi_14":46.62,"sma_20":301.54,"sma_60":323.66,"sma_120":339.44},{"date":"2025-05-06","open":296.35,"high":297.29,"low":287.42,"close":287.72,"volume":472409,"rsi_14":43.16,"sma_20":301.15,"sma_60":323.06,"sma_120":338.8},{"date":"2025-05-07","open":287.72,"high":290.55,"low":286.21,"close":288.15,"volume":473101,"rsi_14":46.52,"sma_20":301.39,"sma_60":322.41,"sma_120":338.14},{"date":"2025-05-08","open":291.8,"high":297.16,"low":289.77,"close":293.85,"volume":366963,"rsi_14":47.14,"sma_20":300.8,"sma_60":321.84,"sma_120":337.68},{"date":"2025-05-09","open":294.04,"high":296.13,"low":290.48,"close":294.13,"volume":391477,"rsi_14":53.76,"sma_20":300.63,"sma_60":321.28,"sma_120":337.27},{"date":"2025-05-12","open":305.4,"high":311.37,"low":303.46,"close":310.78,"volume":721107,"rsi_14":57.88,"sma_20":301.02,"sma_60":320.92,"sma_120":336.95},{"date":"2025-05-13","open":311.74,"high":313.36,"low":305.32,"close":305.74,"volume":404033,"rsi_14":52.8,"sma_20":301.13,"sma_60":320.41,"sma_120":336.57},{"date":"2025-05-14","open":304.45,"high":306.8,"low":300.84,"close":301.04,"volume":442422,"rsi_14":65.62,"sma_20":301.23,"sma_60":319.84,"sma_120":336.14},{"date":"2025-05-15","open":301.93,"high":306.93,"low":298.02,"close":306.68,"volume":463051,"rsi_14":66.45,"sma_20":301.84,"sma_60":319.38,"sma_120":335.73},{"date":"2025-05-16","open":313.01,"high":314.91,"low":308.11,"close":313.81,"volume":825606,"rsi_14":70.0,"sma_20":302.57,"sma_60":318.99,"sma_120":335.4},{"date":"2025-05-19","open":309.56,"high":317.32,"low":308.12,"close":315.4,"volume":998859,"rsi_14":69.62,"sma_20":303.86,"sma_60":318.63,"sma_120":335.05},{"date":"2025-05-20","open":314.31,"high":314.69,"low":306.06,"close":307.58,"volume":421029,"rsi_14":63.32,"sma_20":304.25,"sma_60":318.13,"sma_120":334.61},{"date":"2025-05-21","open":304.07,"high":304.07,"low":294.78,"close":296.14,"volume":678808,"rsi_14":53.62,"sma_20":303.93,"sma_60":317.36,"sma_120":333.89},{"date":"2025-05-22","open":294.65,"high":298.08,"low":290.89,"close":296.84,"volume":375630,"rsi_14":47.96,"sma_20":304.66,"sma_60":316.62,"sma_120":333.26},{"date":"2025-05-23","open":292.55,"high":296.75,"low":292.55,"close":295.68,"volume":363877,"rsi_14":47.52,"sma_20":305.2,"sma_60":315.95,"sma_120":332.64},{"date":"2025-05-27","open":298.72,"high":299.67,"low":292.17,"close":294.94,"volume":633523,"rsi_14":54.46,"sma_20":305.71,"sma_60":315.2,"sma_120":332.01},{"date":"2025-05-28","open":295.43,"high":295.43,"low":290.99,"close":292.43,"volume":531245,"rsi_14":52.21,"sma_20":305.96,"sma_60":314.44,"sma_120":331.37},{"date":"2025-05-29","open":294.6,"high":296.85,"low":290.8,"close":294.22,"volume":420365,"rsi_14":49.37,"sma_20":306.34,"sma_60":313.77,"sma_120":330.74},{"date":"2025-05-30","open":291.88,"high":295.27,"low":290.51,"close":294.02,"volume":749501,"rsi_14":49.01,"sma_20":306.56,"sma_60":313.05,"sma_120":330.13},{"date":"2025-06-02","open":292.74,"high":294.78,"low":289.24,"close":293.44,"volume":616348,"rsi_14":31.34,"sma_20":306.22,"sma_60":312.09,"sma_120":329.51},{"date":"2025-06-03","open":292.9,"high":299.83,"low":291.58,"close":298.68,"volume":554106,"rsi_14":41.7,"sma_20":306.18,"sma_60":311.11,"sma_120":328.94},{"date":"2025-06-04","open":298.42,"high":304.22,"low":297.85,"close":302.66,"volume":334788,"rsi_14":50.4,"sma_20":306.88,"sma_60":310.2,"sma_120":328.35},{"date":"2025-06-05","open":302.78,"high":304.7,"low":299.14,"close":301.71,"volume":635226,"rsi_14":44.58,"sma_20":307.51,"sma_60":309.61,"sma_120":327.8},{"date":"2025-06-06","open":303.34,"high":303.34,"low":288.1,"close":290.59,"volume":967703,"rsi_14":26.69,"sma_20":307.29,"sma_60":309.01,"sma_120":327.14},{"date":"2025-06-09","open":291.64,"high":294.42,"low":288.03,"close":291.73,"volume":891189,"rsi_14":26.02,"sma_20":307.1,"sma_60":308.64,"sma_120":326.55},{"date":"2025-06-10","open":296.03,"high":301.24,"low":293.24,"close":299.61,"volume":541749,"rsi_14":41.94,"sma_20":306.47,"sma_60":308.29,"sma_120":326.08},{"date":"2025-06-11","open":301.14,"high":301.45,"low":293.18,"close":293.42,"volume":556828,"rsi_14":46.92,"sma_20":305.77,"sma_60":307.84,"sma_120":325.56},{"date":"2025-06-12","open":293.3,"high":293.65,"low":288.73,"close":289.36,"volume":576070,"rsi_14":42.14,"sma_20":305.12,"sma_60":307.35,"sma_120":325.03},{"date":"2025-06-13","open":285.43,"high":288.96,"low":280.79,"close":282.59,"volume":550642,"rsi_14":37.68,"sma_20":303.88,"sma_60":306.79,"sma_120":324.58},{"date":"2025-06-16","open":285.62,"high":286.51,"low":281.38,"close":284.12,"volume":669215,"rsi_14":39.97,"sma_20":302.37,"sma_60":306.3,"sma_120":324.16},{"date":"2025-06-17","open":281.57,"high":284.03,"low":276.05,"close":279.26,"volume":724680,"rsi_14":38.31,"sma_20":300.52,"sma_60":305.72,"sma_120":323.63},{"date":"2025-06-18","open":279.43,"high":283.15,"low":278.51,"close":278.77,"volume":481170,"rsi_14":35.96,"sma_20":299.05,"sma_60":305.04,"sma_120":323.1},{"date":"2025-06-20","open":282.1,"high":282.76,"low":279.69,"close":282.21,"volume":714021,"rsi_14":39.87,"sma_20":298.33,"sma_60":304.42,"sma_120":322.58},{"date":"2025-06-23","open":281.95,"high":287.67,"low":279.9,"close":287.53,"volume":425340,"rsi_14":45.31,"sma_20":297.86,"sma_60":303.87,"sma_120":322.11},{"date":"2025-06-24","open":289.77,"high":295.12,"low":282.93,"close":294.17,"volume":742152,"rsi_14":46.5,"sma_20":297.78,"sma_60":303.48,"sma_120":321.74},{"date":"2025-06-25","open":293.93,"high":295.73,"low":289.53,"close":291.65,"volume":551728,"rsi_14":41.26,"sma_20":297.61,"sma_60":303.2,"sma_120":321.4},{"date":"2025-06-26","open":292.22,"high":292.22,"low":284.62,"close":287.83,"volume":836267,"rsi_14":39.45,"sma_20":297.38,"sma_60":302.8,"sma_120":321.01},{"date":"2025-06-27","open":289.16,"high":291.38,"low":285.17,"close":286.37,"volume":2177501,"rsi_14":46.24,"sma_20":296.98,"sma_60":302.37,"sma_120":320.68},{"date":"2025-06-30","open":286.18,"high":286.5,"low":279.75,"close":285.11,"volume":1106345,"rsi_14":44.11,"sma_20":296.52,"sma_60":301.81,"sma_120":320.29},{"date":"2025-07-01","open":284.92,"high":305.32,"low":283.16,"close":297.53,"volume":806746,"rsi_14":48.29,"sma_20":296.73,"sma_60":301.64,"sma_120":320.06},{"date":"2025-07-02","open":298.17,"high":299.39,"low":293.27,"close":296.05,"volume":704047,"rsi_14":52.35,"sma_20":296.6,"sma_60":301.44,"sma_120":319.85},{"date":"2025-07-03","open":296.14,"high":296.98,"low":290.51,"close":295.42,"volume":522026,"rsi_14":55.75,"sma_20":296.23,"sma_60":301.42,"sma_120":319.66},{"date":"2025-07-07","open":293.44,"high":296.3,"low":288.05,"close":289.71,"volume":446906,"rsi_14":56.9,"sma_20":295.61,"sma_60":301.51,"sma_120":319.41},{"date":"2025-07-08","open":289.71,"high":298.9,"low":288.88,"close":296.03,"volume":577179,"rsi_14":60.56,"sma_20":295.89,"sma_60":301.33,"sma_120":319.14},{"date":"2025-07-09","open":296.12,"high":302.24,"low":295.74,"close":301.72,"volume":733444,"rsi_14":69.63,"sma_20":296.4,"sma_60":301.38,"sma_120":318.88},{"date":"2025-07-10","open":300.26,"high":309.46,"low":299.74,"close":304.5,"volume":536880,"rsi_14":71.62,"sma_20":296.65,"sma_60":301.38,"sma_120":318.6},{"date":"2025-07-11","open":303.06,"high":303.26,"low":298.02,"close":299.62,"volume":435877,"rsi_14":64.29,"sma_20":296.97,"sma_60":301.29,"sma_120":318.24},{"date":"2025-07-14","open":297.42,"high":300.7,"low":291.39,"close":294.6,"volume":593911,"rsi_14":55.82,"sma_20":297.24,"sma_60":301.19,"sma_120":317.83},{"date":"2025-07-15","open":294.6,"high":296.87,"low":285.48,"close":285.74,"volume":565524,"rsi_14":43.3,"sma_20":297.4,"sma_60":301.04,"sma_120":317.27},{"date":"2025-07-16","open":286.19,"high":288.01,"low":279.98,"close":286.26,"volume":634024,"rsi_14":45.57,"sma_20":297.51,"sma_60":300.81,"sma_120":316.71},{"date":"2025-07-17","open":287.74,"high":294.36,"low":287.11,"close":292.28,"volume":692744,"rsi_14":53.53,"sma_20":298.17,"sma_60":300.85,"sma_120":316.19},{"date":"2025-07-18","open":295.22,"high":296.26,"low":290.51,"close":292.33,"volume":688291,"rsi_14":54.84,"sma_20":298.87,"sma_60":300.72,"sma_120":315.73},{"date":"2025-07-21","open":293.05,"high":297.77,"low":292.08,"close":292.45,"volume":446223,"rsi_14":56.07,"sma_20":299.39,"sma_60":300.55,"sma_120":315.22},{"date":"2025-07-22","open":294.97,"high":308.85,"low":294.71,"close":307.78,"volume":690788,"rsi_14":58.08,"sma_20":300.42,"sma_60":300.98,"sma_120":314.93},{"date":"2025-07-23","open":309.78,"high":312.62,"low":307.98,"close":309.92,"volume":892437,"rsi_14":60.82,"sma_20":301.23,"sma_60":301.4,"sma_120":314.69},{"date":"2025-07-24","open":337.46,"high":337.46,"low":313.01,"close":319.21,"volume":1112468,"rsi_14":66.36,"sma_20":302.64,"sma_60":301.99,"sma_120":314.51},{"date":"2025-07-25","open":317.72,"high":320.27,"low":313.39,"close":317.8,"volume":755676,"rsi_14":70.53,"sma_20":304.17,"sma_60":302.5,"sma_120":314.35},{"date":"2025-07-28","open":316.36,"high":319.52,"low":313.09,"close":314.45,"volume":561414,"rsi_14":64.08,"sma_20":305.61,"sma_60":302.98,"sma_120":314.21},{"date":"2025-07-29","open":312.96,"high":313.78,"low":306.59,"close":307.51,"volume":508866,"rsi_14":56.07,"sma_20":306.86,"sma_60":303.31,"sma_120":314.02},{"date":"2025-07-30","open":307.91,"high":309.17,"low":300.31,"close":303.39,"volume":454533,"rsi_14":50.7,"sma_20":307.26,"sma_60":303.4,"sma_120":313.8},{"date":"2025-07-31","open":299.83,"high":304.7,"low":296.91,"close":299.4,"volume":446343,"rsi_14":51.37,"sma_20":307.53,"sma_60":303.44,"sma_120":313.55},{"date":"2025-08-01","open":298.65,"high":302.81,"low":295.24,"close":299.92,"volume":493261,"rsi_14":56.04,"sma_20":307.86,"sma_60":303.66,"sma_120":313.36},{"date":"2025-08-04","open":300.1,"high":303.05,"low":298.2,"close":301.03,"volume":426401,"rsi_14":66.35,"sma_20":308.55,"sma_60":303.89,"sma_120":313.15},{"date":"2025-08-05","open":300.72,"high":304.27,"low":298.93,"close":303.14,"volume":307069,"rsi_14":67.34,"sma_20":309.01,"sma_60":304.06,"sma_120":312.95},{"date":"2025-08-06","open":303.14,"high":303.25,"low":300.24,"close":300.78,"volume":236639,"rsi_14":60.34,"sma_20":309.07,"sma_60":304.19,"sma_120":312.73},{"date":"2025-08-07","open":303.12,"high":304.59,"low":298.72,"close":299.89,"volume":247619,"rsi_14":59.25,"sma_20":308.94,"sma_60":304.02,"sma_120":312.47},{"date":"2025-08-08","open":299.46,"high":302.69,"low":296.44,"close":297.01,"volume":329879,"rsi_14":56.01,"sma_20":308.9,"sma_60":303.88,"sma_120":312.15},{"date":"2025-08-11","open":296.47,"high":300.07,"low":292.7,"close":297.96,"volume":365614,"rsi_14":40.23,"sma_20":309.18,"sma_60":303.84,"sma_120":311.84},{"date":"2025-08-12","open":298.23,"high":304.6,"low":297.82,"close":303.98,"volume":319287,"rsi_14":45.56,"sma_20":310.21,"sma_60":303.83,"sma_120":311.61},{"date":"2025-08-13","open":305.08,"high":321.84,"low":305.05,"close":321.35,"volume":470287,"rsi_14":54.11,"sma_20":312.12,"sma_60":304.0,"sma_120":311.49},{"date":"2025-08-14","open":316.11,"high":320.58,"low":312.58,"close":318.06,"volume":611258,"rsi_14":51.05,"sma_20":313.48,"sma_60":304.06,"sma_120":311.35},{"date":"2025-08-15","open":323.31,"high":325.72,"low":312.12,"close":313.83,"volume":870436,"rsi_14":50.23,"sma_20":314.62,"sma_60":304.18,"sma_120":311.15},{"date":"2025-08-18","open":313.83,"high":314.96,"low":308.01,"close":308.3,"volume":440822,"rsi_14":49.66,"sma_20":315.48,"sma_60":304.4,"sma_120":310.88},{"date":"2025-08-19","open":310.58,"high":320.66,"low":309.63,"close":316.78,"volume":497264,"rsi_14":60.01,"sma_20":315.99,"sma_60":304.76,"sma_120":310.69},{"date":"2025-08-20","open":315.92,"high":318.12,"low":306.69,"close":307.19,"volume":482112,"rsi_14":54.98,"sma_20":315.89,"sma_60":304.97,"sma_120":310.46},{"date":"2025-08-21","open":304.34,"high":304.34,"low":298.5,"close":301.03,"volume":511858,"rsi_14":49.97,"sma_20":315.0,"sma_60":305.09,"sma_120":310.14},{"date":"2025-08-22","open":302.14,"high":320.2,"low":301.18,"close":315.76,"volume":736600,"rsi_14":57.9,"sma_20":314.95,"sma_60":305.5,"sma_120":309.97},{"date":"2025-08-25","open":314.04,"high":314.62,"low":310.59,"close":313.51,"volume":374729,"rsi_14":55.35,"sma_20":314.94,"sma_60":305.84,"sma_120":309.8},{"date":"2025-08-26","open":312.49,"high":314.08,"low":309.89,"close":310.54,"volume":527259,"rsi_14":54.96,"sma_20":315.04,"sma_60":306.14,"sma_120":309.59},{"date":"2025-08-27","open":308.66,"high":313.14,"low":308.21,"close":310.02,"volume":301331,"rsi_14":55.2,"sma_20":315.32,"sma_60":306.44,"sma_120":309.27},{"date":"2025-08-28","open":310.25,"high":311.18,"low":304.44,"close":307.21,"volume":365149,"rsi_14":55.25,"sma_20":315.66,"sma_60":306.6,"sma_120":308.85},{"date":"2025-08-29","open":308.26,"high":309.73,"low":302.51,"close":303.06,"volume":441194,"rsi_14":52.21,"sma_20":315.76,"sma_60":306.62,"sma_120":308.41},{"date":"2025-09-02","open":298.9,"high":300.42,"low":295.93,"close":297.56,"volume":321031,"rsi_14":45.73,"sma_20":315.53,"sma_60":306.56,"sma_120":308.09},{"date":"2025-09-03","open":296.37,"high":297.48,"low":292.6,"close":297.24,"volume":449647,"rsi_14":32.34,"sma_20":315.16,"sma_60":306.69,"sma_120":307.85},{"date":"2025-09-04","open":297.78,"high":309.34,"low":297.26,"close":308.02,"volume":493122,"rsi_14":43.57,"sma_20":315.48,"sma_60":306.98,"sma_120":307.81},{"date":"2025-09-05","open":311.35,"high":326.36,"low":309.59,"close":324.89,"volume":988558,"rsi_14":56.1,"sma_20":316.7,"sma_60":307.43,"sma_120":307.86},{"date":"2025-09-08","open":323.41,"high":326.2,"low":317.39,"close":325.4,"volume":653607,"rsi_14":59.99,"sma_20":318.09,"sma_60":307.99,"sma_120":307.91},{"date":"2025-09-09","open":322.8,"high":322.8,"low":311.54,"close":313.94,"volume":492241,"rsi_14":48.4,"sma_20":318.86,"sma_60":308.42,"sma_120":307.89},{"date":"2025-09-10","open":312.57,"high":314.47,"low":310.14,"close":311.29,"volume":369368,"rsi_14":52.51,"sma_20":319.17,"sma_60":308.93,"sma_120":307.86},{"date":"2025-09-11","open":312.38,"high":322.51,"low":310.5,"close":321.68,"volume":425886,"rsi_14":62.02,"sma_20":319.12,"sma_60":309.58,"sma_120":307.94},{"date":"2025-09-12","open":319.91,"high":321.35,"low":316.66,"close":317.95,"volume":413070,"rsi_14":51.46,"sma_20":319.12,"sma_60":310.26,"sma_120":307.99},{"date":"2025-09-15","open":317.82,"high":318.25,"low":312.71,"close":316.78,"volume":400991,"rsi_14":52.21,"sma_20":319.27,"sma_60":310.92,"sma_120":307.98},{"date":"2025-09-16","open":319.35,"high":321.42,"low":315.39,"close":320.2,"volume":380739,"rsi_14":56.5,"sma_20":319.88,"sma_60":311.58,"sma_120":308.0},{"date":"2025-09-17","open":321.07,"high":327.87,"low":313.58,"close":315.37,"volume":533748,"rsi_14":53.4,"sma_20":319.81,"sma_60":312.07,"sma_120":307.97},{"date":"2025-09-18","open":315.54,"high":319.4,"low":313.79,"close":317.11,"volume":455932,"rsi_14":56.38,"sma_20":320.32,"sma_60":312.48,"sma_120":307.98},{"date":"2025-09-19","open":317.11,"high":317.55,"low":309.08,"close":310.09,"volume":1985962,"rsi_14":54.37,"sma_20":320.78,"sma_60":312.81,"sma_120":308.0},{"date":"2025-09-22","open":308.22,"high":308.22,"low":301.39,"close":304.93,"volume":497638,"rsi_14":54.61,"sma_20":320.23,"sma_60":313.11,"sma_120":307.96},{"date":"2025-09-23","open":304.54,"high":306.77,"low":301.39,"close":305.23,"volume":467735,"rsi_14":55.0,"sma_20":319.8,"sma_60":313.45,"sma_120":307.91},{"date":"2025-09-24","open":304.32,"high":306.78,"low":302.95,"close":303.06,"volume":384104,"rsi_14":46.52,"sma_20":319.42,"sma_60":313.77,"sma_120":307.79},{"date":"2025-09-25","open":301.15,"high":303.51,"low":295.92,"close":297.57,"volume":458709,"rsi_14":27.25,"sma_20":318.78,"sma_60":313.79,"sma_120":307.71},{"date":"2025-09-26","open":297.69,"high":301.18,"low":297.11,"close":298.33,"volume":439917,"rsi_14":27.55,"sma_20":318.32,"sma_60":313.84,"sma_120":307.64},{"date":"2025-09-29","open":300.69,"high":304.12,"low":296.93,"close":303.24,"volume":636455,"rsi_14":40.05,"sma_20":318.33,"sma_60":313.99,"sma_120":307.7},{"date":"2025-09-30","open":301.97,"high":303.23,"low":298.58,"close":302.43,"volume":392165,"rsi_14":41.47,"sma_20":318.58,"sma_60":314.22,"sma_120":307.86},{"date":"2025-10-01","open":301.85,"high":305.18,"low":300.41,"close":301.57,"volume":380231,"rsi_14":26.28,"sma_20":318.81,"sma_60":314.33,"sma_120":307.83},{"date":"2025-10-02","open":300.67,"high":304.71,"low":299.17,"close":304.37,"volume":296016,"rsi_14":33.62,"sma_20":318.62,"sma_60":314.39,"sma_120":307.88},{"date":"2025-10-03","open":304.3,"high":306.02,"low":301.3,"close":301.99,"volume":319784,"rsi_14":32.66,"sma_20":317.44,"sma_60":314.36,"sma_120":307.87},{"date":"2025-10-06","open":302.78,"high":303.33,"low":297.35,"close":299.72,"volume":520678,"rsi_14":25.35,"sma_20":316.13,"sma_60":314.38,"sma_120":307.83},{"date":"2025-10-07","open":298.83,"high":299.33,"low":292.97,"close":293.68,"volume":366068,"rsi_14":24.62,"sma_20":315.09,"sma_60":314.37,"sma_120":307.78},{"date":"2025-10-08","open":292.65,"high":295.62,"low":290.27,"close":294.29,"volume":510409,"rsi_14":22.57,"sma_20":314.22,"sma_60":314.53,"sma_120":307.79},{"date":"2025-10-09","open":293.72,"high":293.72,"low":288.01,"close":288.94,"volume":392071,"rsi_14":23.52,"sma_20":312.54,"sma_60":314.59,"sma_120":307.7},{"date":"2025-10-10","open":289.48,"high":291.32,"low":281.99,"close":282.77,"volume":602862,"rsi_14":22.94,"sma_20":310.74,"sma_60":314.44,"sma_120":307.65},{"date":"2025-10-13","open":284.37,"high":286.51,"low":280.91,"close":284.55,"volume":467156,"rsi_14":25.62,"sma_20":309.08,"sma_60":314.33,"sma_120":307.52},{"date":"2025-10-14","open":281.53,"high":292.13,"low":281.26,"close":288.18,"volume":574426,"rsi_14":33.05,"sma_20":307.44,"sma_60":314.27,"sma_120":307.41},{"date":"2025-10-15","open":282.82,"high":289.63,"low":280.12,"close":283.29,"volume":571654,"rsi_14":33.51,"sma_20":305.8,"sma_60":313.86,"sma_120":307.42},{"date":"2025-10-16","open":284.32,"high":284.33,"low":280.37,"close":283.02,"volume":628635,"rsi_14":32.12,"sma_20":304.05,"sma_60":313.42,"sma_120":307.41},{"date":"2025-10-17","open":282.0,"high":285.79,"low":280.66,"close":283.06,"volume":663944,"rsi_14":23.39,"sma_20":302.66,"sma_60":312.82,"sma_120":307.4},{"date":"2025-10-20","open":283.57,"high":289.83,"low":283.42,"close":286.83,"volume":599783,"rsi_14":30.91,"sma_20":301.74,"sma_60":312.3,"sma_120":307.4},{"date":"2025-10-21","open":287.69,"high":298.1,"low":286.37,"close":295.18,"volume":797842,"rsi_14":43.39,"sma_20":301.22,"sma_60":311.99,"sma_120":307.48},{"date":"2025-10-22","open":293.37,"high":296.21,"low":289.04,"close":290.26,"volume":981632,"rsi_14":36.03,"sma_20":300.56,"sma_60":311.67,"sma_120":307.49},{"date":"2025-10-23","open":290.22,"high":295.93,"low":283.08,"close":292.91,"volume":1120337,"rsi_14":41.06,"sma_20":300.33,"sma_60":311.48,"sma_120":307.44},{"date":"2025-10-24","open":293.05,"high":294.26,"low":285.53,"close":286.52,"volume":759253,"rsi_14":37.97,"sma_20":299.72,"sma_60":311.24,"sma_120":307.34},{"date":"2025-10-27","open":288.56,"high":290.17,"low":282.6,"close":286.33,"volume":576517,"rsi_14":42.51,"sma_20":298.85,"sma_60":310.98,"sma_120":307.32},{"date":"2025-10-28","open":284.26,"high":286.05,"low":279.46,"close":279.88,"volume":498442,"rsi_14":36.87,"sma_20":297.7,"sma_60":310.6,"sma_120":307.25},{"date":"2025-10-29","open":279.45,"high":282.88,"low":275.66,"close":276.57,"volume":838299,"rsi_14":38.28,"sma_20":296.42,"sma_60":310.13,"sma_120":307.1},{"date":"2025-10-30","open":276.0,"high":277.96,"low":269.69,"close":270.37,"volume":632009,"rsi_14":38.27,"sma_20":294.67,"sma_60":309.59,"sma_120":306.89},{"date":"2025-10-31","open":270.23,"high":270.23,"low":259.45,"close":260.48,"volume":1342660,"rsi_14":30.26,"sma_20":292.55,"sma_60":308.9,"sma_120":306.46},{"date":"2025-11-03","open":260.52,"high":260.92,"low":252.26,"close":253.09,"volume":856554,"rsi_14":22.88,"sma_20":290.16,"sma_60":308.13,"sma_120":306.0},{"date":"2025-11-04","open":252.98,"high":253.09,"low":248.55,"close":251.65,"volume":840975,"rsi_14":24.17,"sma_20":288.0,"sma_60":307.32,"sma_120":305.58},{"date":"2025-11-05","open":251.02,"high":251.05,"low":244.67,"close":246.8,"volume":1398793,"rsi_14":22.49,"sma_20":285.57,"sma_60":306.32,"sma_120":305.07},{"date":"2025-11-06","open":246.79,"high":247.76,"low":236.14,"close":242.25,"volume":1721945,"rsi_14":20.99,"sma_20":283.17,"sma_60":304.95,"sma_120":304.47},{"date":"2025-11-07","open":241.83,"high":246.58,"low":239.21,"close":245.8,"volume":1065753,"rsi_14":20.75,"sma_20":281.28,"sma_60":303.71,"sma_120":303.88},{"date":"2025-11-10","open":245.65,"high":245.89,"low":241.46,"close":242.73,"volume":692210,"rsi_14":9.57,"sma_20":279.13,"sma_60":302.5,"sma_120":303.34},{"date":"2025-11-11","open":244.69,"high":248.94,"low":242.06,"close":248.05,"volume":700144,"rsi_14":17.65,"sma_20":277.08,"sma_60":301.47,"sma_120":302.93},{"date":"2025-11-12","open":248.7,"high":250.61,"low":244.46,"close":245.59,"volume":665204,"rsi_14":13.38,"sma_20":275.08,"sma_60":300.23,"sma_120":302.49},{"date":"2025-11-13","open":243.95,"high":247.65,"low":239.8,"close":241.07,"volume":1210730,"rsi_14":13.77,"sma_20":272.87,"sma_60":299.08,"sma_120":302.02},{"date":"2025-11-14","open":240.1,"high":241.9,"low":237.12,"close":237.53,"volume":658838,"rsi_14":13.09,"sma_20":270.48,"sma_60":297.97,"sma_120":301.53},{"date":"2025-11-17","open":238.03,"high":240.15,"low":232.56,"close":233.14,"volume":796322,"rsi_14":13.51,"sma_20":267.66,"sma_60":296.54,"sma_120":301.02},{"date":"2025-11-18","open":230.37,"high":237.03,"low":228.45,"close":235.49,"volume":990775,"rsi_14":17.33,"sma_20":264.55,"sma_60":295.19,"sma_120":300.52},{"date":"2025-11-19","open":235.49,"high":237.05,"low":226.96,"close":229.26,"volume":939980,"rsi_14":17.33,"sma_20":261.36,"sma_60":293.78,"sma_120":299.96},{"date":"2025-11-20","open":230.41,"high":232.48,"low":225.09,"close":225.66,"volume":812480,"rsi_14":19.2,"sma_20":257.85,"sma_60":292.32,"sma_120":299.38},{"date":"2025-11-21","open":227.75,"high":238.61,"low":225.27,"close":235.24,"volume":914309,"rsi_14":34.28,"sma_20":255.17,"sma_60":291.07,"sma_120":298.83},{"date":"2025-11-24","open":234.16,"high":235.56,"low":230.52,"close":232.03,"volume":3865571,"rsi_14":33.32,"sma_20":252.32,"sma_60":289.84,"sma_120":298.23},{"date":"2025-11-25","open":234.1,"high":241.26,"low":233.8,"close":239.07,"volume":813805,"rsi_14":43.08,"sma_20":250.17,"sma_60":288.82,"sma_120":297.69},{"date":"2025-11-26","open":238.18,"high":241.52,"low":236.93,"close":239.44,"volume":477728,"rsi_14":46.68,"sma_20":248.21,"sma_60":287.81,"sma_120":297.25},{"date":"2025-11-28","open":241.44,"high":241.53,"low":238.53,"close":238.79,"volume":202856,"rsi_14":42.84,"sma_20":246.53,"sma_60":286.61,"sma_120":296.79},{"date":"2025-12-01","open":235.76,"high":243.49,"low":235.56,"close":238.56,"volume":594891,"rsi_14":45.09,"sma_20":245.34,"sma_60":285.11,"sma_120":296.27},{"date":"2025-12-02","open":239.66,"high":242.45,"low":236.49,"close":239.89,"volume":709105,"rsi_14":40.75,"sma_20":244.6,"sma_60":283.63,"sma_120":295.81},{"date":"2025-12-03","open":241.27,"high":246.75,"low":240.63,"close":241.12,"volume":524721,"rsi_14":45.37,"sma_20":244.0,"sma_60":282.36,"sma_120":295.39},{"date":"2025-12-04","open":241.5,"high":243.14,"low":236.07,"close":237.14,"volume":519416,"rsi_14":45.88,"sma_20":243.45,"sma_60":281.08,"sma_120":295.0},{"date":"2025-12-05","open":236.39,"high":238.75,"low":233.82,"close":234.79,"volume":677505,"rsi_14":47.05,"sma_20":243.01,"sma_60":279.57,"sma_120":294.58},{"date":"2025-12-08","open":235.69,"high":235.69,"low":230.06,"close":232.24,"volume":538373,"rsi_14":48.99,"sma_20":242.25,"sma_60":278.09,"sma_120":294.17},{"date":"2025-12-09","open":231.45,"high":232.65,"low":228.23,"close":228.7,"volume":726499,"rsi_14":42.6,"sma_20":241.47,"sma_60":276.56,"sma_120":293.74},{"date":"2025-12-10","open":229.48,"high":236.84,"low":228.87,"close":235.83,"volume":690212,"rsi_14":57.02,"sma_20":240.79,"sma_60":275.1,"sma_120":293.34},{"date":"2025-12-11","open":236.73,"high":241.26,"low":235.19,"close":235.54,"volume":578902,"rsi_14":61.37,"sma_20":240.27,"sma_60":273.72,"sma_120":292.9},{"date":"2025-12-12","open":236.91,"high":240.37,"low":234.66,"close":235.52,"volume":486318,"rsi_14":50.42,"sma_20":239.99,"sma_60":272.3,"sma_120":292.39},{"date":"2025-12-15","open":237.58,"high":239.18,"low":232.09,"close":233.63,"volume":661078,"rsi_14":52.45,"sma_20":239.79,"sma_60":270.98,"sma_120":291.89},{"date":"2025-12-16","open":233.86,"high":234.87,"low":229.74,"close":231.99,"volume":545750,"rsi_14":36.99,"sma_20":239.73,"sma_60":269.71,"sma_120":291.41},{"date":"2025-12-17","open":231.34,"high":234.01,"low":229.73,"close":231.61,"volume":538817,"rsi_14":35.6,"sma_20":239.54,"sma_60":268.43,"sma_120":290.94},{"date":"2025-12-18","open":232.87,"high":236.49,"low":229.09,"close":231.69,"volume":914164,"rsi_14":36.67,"sma_20":239.66,"sma_60":267.19,"sma_120":290.48},{"date":"2025-12-19","open":231.58,"high":231.58,"low":226.99,"close":227.43,"volume":1100687,"rsi_14":31.84,"sma_20":239.75,"sma_60":265.98,"sma_120":289.88},{"date":"2025-12-22","open":227.1,"high":229.38,"low":226.49,"close":227.71,"volume":665472,"rsi_14":29.43,"sma_20":239.37,"sma_60":264.75,"sma_120":289.29},{"date":"2025-12-23","open":228.83,"high":229.68,"low":225.36,"close":225.99,"volume":675954,"rsi_14":24.88,"sma_20":239.06,"sma_60":263.41,"sma_120":288.7},{"date":"2025-12-24","open":225.8,"high":228.43,"low":223.99,"close":226.67,"volume":407578,"rsi_14":30.47,"sma_20":238.43,"sma_60":262.1,"sma_120":288.16},{"date":"2025-12-26","open":226.44,"high":229.18,"low":226.21,"close":227.9,"volume":431098,"rsi_14":36.58,"sma_20":237.84,"sma_60":260.82,"sma_120":287.57},{"date":"2025-12-29","open":226.6,"high":227.71,"low":223.68,"close":224.8,"volume":733968,"rsi_14":35.81,"sma_20":237.12,"sma_60":259.44,"sma_120":286.91},{"date":"2025-12-30","open":223.82,"high":228.0,"low":222.91,"close":226.5,"volume":789312,"rsi_14":45.5,"sma_20":236.51,"sma_60":258.13,"sma_120":286.25},{"date":"2025-12-31","open":225.73,"high":226.57,"low":224.23,"close":224.23,"volume":436461,"rsi_14":20.32,"sma_20":235.71,"sma_60":256.82,"sma_120":285.6},{"date":"2026-01-02","open":223.61,"high":226.09,"low":221.63,"close":225.17,"volume":605877,"rsi_14":24.32,"sma_20":234.9,"sma_60":255.63,"sma_120":285.0},{"date":"2026-01-05","open":224.98,"high":234.26,"low":224.43,"close":231.58,"volume":1044582,"rsi_14":42.59,"sma_20":234.61,"sma_60":254.54,"sma_120":284.54},{"date":"2026-01-06","open":232.58,"high":236.22,"low":229.63,"close":234.65,"volume":764915,"rsi_14":51.84,"sma_20":234.61,"sma_60":253.59,"sma_120":284.09},{"date":"2026-01-07","open":235.04,"high":236.24,"low":230.4,"close":232.33,"volume":678682,"rsi_14":50.59,"sma_20":234.61,"sma_60":252.71,"sma_120":283.58},{"date":"2026-01-08","open":230.91,"high":240.45,"low":229.65,"close":238.0,"volume":940603,"rsi_14":59.47,"sma_20":235.08,"sma_60":251.9,"sma_120":283.11},{"date":"2026-01-09","open":240.16,"high":248.04,"low":237.55,"close":247.3,"volume":1050486,"rsi_14":68.17,"sma_20":235.67,"sma_60":251.18,"sma_120":282.72},{"date":"2026-01-12","open":251.71,"high":255.24,"low":249.73,"close":253.35,"volume":1503641,"rsi_14":78.97,"sma_20":236.58,"sma_60":250.64,"sma_120":282.25},{"date":"2026-01-13","open":252.73,"high":257.22,"low":251.38,"close":256.8,"volume":892690,"rsi_14":80.36,"sma_20":237.66,"sma_60":250.17,"sma_120":281.8},{"date":"2026-01-14","open":256.46,"high":262.85,"low":255.83,"close":260.1,"volume":927315,"rsi_14":84.45,"sma_20":239.01,"sma_60":249.76,"sma_120":281.29},{"date":"2026-01-15","open":259.88,"high":263.41,"low":258.12,"close":262.32,"volume":587958,"rsi_14":84.92,"sma_20":240.56,"sma_60":249.32,"sma_120":280.81},{"date":"2026-01-16","open":261.1,"high":263.26,"low":258.86,"close":262.69,"volume":695480,"rsi_14":84.67,"sma_20":242.15,"sma_60":248.74,"sma_120":280.37},{"date":"2026-01-20","open":257.06,"high":258.69,"low":253.39,"close":255.54,"volume":994812,"rsi_14":78.33,"sma_20":243.36,"sma_60":248.13,"sma_120":279.9},{"date":"2026-01-21","open":257.36,"high":262.97,"low":254.86,"close":261.47,"volume":587058,"rsi_14":79.9,"sma_20":245.1,"sma_60":247.57,"sma_120":279.52},{"date":"2026-01-22","open":262.04,"high":264.63,"low":260.61,"close":261.55,"volume":520780,"rsi_14":83.16,"sma_20":246.82,"sma_60":247.12,"sma_120":279.18},{"date":"2026-01-23","open":260.87,"high":261.47,"low":258.02,"close":259.78,"volume":577000,"rsi_14":80.31,"sma_20":248.55,"sma_60":246.64,"sma_120":278.81},{"date":"2026-01-26","open":261.27,"high":261.49,"low":257.6,"close":260.84,"volume":608200,"rsi_14":78.27,"sma_20":250.29,"sma_60":246.3,"sma_120":278.45},{"date":"2026-01-27","open":258.97,"high":260.33,"low":256.49,"close":259.23,"volume":582400,"rsi_14":74.44,"sma_20":251.89,"sma_60":245.98,"sma_120":278.05},{"date":"2026-01-28","open":258.47,"high":260.3,"low":252.57,"close":253.37,"volume":780300,"rsi_14":69.55,"sma_20":253.35,"sma_60":245.67,"sma_120":277.63},{"date":"2026-01-29","open":254.12,"high":256.42,"low":247.71,"close":250.33,"volume":855300,"rsi_14":62.05,"sma_20":254.56,"sma_60":245.47,"sma_120":277.18},{"date":"2026-01-30","open":248.92,"high":250.98,"low":245.12,"close":249.07,"volume":512400,"rsi_14":52.06,"sma_20":255.83,"sma_60":245.38,"sma_120":276.75},{"date":"2026-02-02","open":247.41,"high":250.21,"low":245.76,"close":248.59,"volume":696700,"rsi_14":43.66,"sma_20":257.02,"sma_60":245.31,"sma_120":276.31},{"date":"2026-02-03","open":248.69,"high":257.09,"low":246.74,"close":247.95,"volume":852800,"rsi_14":37.27,"sma_20":257.86,"sma_60":245.31,"sma_120":275.81},{"date":"2026-02-04","open":249.23,"high":256.71,"low":247.99,"close":255.27,"volume":1348500,"rsi_14":43.78,"sma_20":258.91,"sma_60":245.51,"sma_120":275.23},{"date":"2026-02-05","open":255.38,"high":256.7,"low":250.83,"close":252.45,"volume":511300,"rsi_14":37.47,"sma_20":259.94,"sma_60":245.6,"sma_120":274.66},{"date":"2026-02-06","open":252.07,"high":261.89,"low":251.12,"close":260.9,"volume":1026400,"rsi_14":48.11,"sma_20":261.11,"sma_60":245.89,"sma_120":274.19},{"date":"2026-02-09","open":259.17,"high":260.2,"low":255.4,"close":257.38,"volume":634804,"rsi_14":77.07,"sma_20":248.43,"sma_60":246.6,"sma_120":278.79},{"date":"2026-02-10","open":259.76,"high":264.87,"low":258.17,"close":262.05,"volume":604033,"rsi_14":76.37,"sma_20":250.23,"sma_60":246.28,"sma_120":278.44},{"date":"2026-02-11","open":262.3,"high":266.85,"low":259.76,"close":266.12,"volume":835198,"rsi_14":76.78,"sma_20":252.18,"sma_60":246.07,"sma_120":278.1},{"date":"2026-02-12","open":266.79,"high":272.67,"low":264.21,"close":264.23,"volume":639672,"rsi_14":77.36,"sma_20":254.19,"sma_60":245.95,"sma_120":277.77},{"date":"2026-02-13","open":264.41,"high":267.15,"low":259.99,"close":260.58,"volume":603964,"rsi_14":70.05,"sma_20":255.93,"sma_60":245.93,"sma_120":277.41},{"date":"2026-02-17","open":259.05,"high":260.33,"low":248.29,"close":250.41,"volume":762861,"rsi_14":52.73,"sma_20":257.26,"sma_60":245.86,"sma_120":276.99},{"date":"2026-02-18","open":248.8,"high":253.26,"low":245.55,"close":250.28,"volume":732300,"rsi_14":47.04,"sma_20":261.77,"sma_60":248.26,"sma_120":271.02},{"date":"2026-02-19","open":223.49,"high":227.42,"low":212.05,"close":214.05,"volume":3583400,"rsi_14":28.73,"sma_20":259.35,"sma_60":248.07,"sma_120":270.19},{"date":"2026-02-20","open":213.71,"high":218.09,"low":207.38,"close":217.24,"volume":1686800,"rsi_14":31.76,"sma_20":257.09,"sma_60":247.76,"sma_120":269.41},{"date":"2026-02-23","open":216.47,"high":217.28,"low":209.05,"close":214.18,"volume":1181100,"rsi_14":30.84,"sma_20":254.76,"sma_60":247.46,"sma_120":268.65},{"date":"2026-02-24","open":215.27,"high":219.52,"low":212.82,"close":212.97,"volume":957232,"rsi_14":24.25,"sma_20":255.91,"sma_60":244.66,"sma_120":275.49},{"date":"2026-02-25","open":212.34,"high":213.26,"low":206.51,"close":210.51,"volume":932829,"rsi_14":20.58,"sma_20":254.68,"sma_60":244.1,"sma_120":274.52},{"date":"2026-02-26","open":215.41,"high":219.54,"low":212.94,"close":218.9,"volume":858574,"rsi_14":25.99,"sma_20":253.99,"sma_60":243.62,"sma_120":273.66},{"date":"2026-02-27","open":217.37,"high":223.3,"low":215.43,"close":222.69,"volume":817132,"rsi_14":28.69,"sma_20":253.21,"sma_60":243.26,"sma_120":272.88},{"date":"2026-03-02","open":218.01,"high":218.53,"low":210.75,"close":217.61,"volume":875250,"rsi_14":29.34,"sma_20":251.7,"sma_60":242.72,"sma_120":272.09},{"date":"2026-03-03","open":211.65,"high":218.99,"low":210.25,"close":216.85,"volume":605122,"rsi_14":24.24,"sma_20":249.84,"sma_60":242.23,"sma_120":271.23},{"date":"2026-03-04","open":216.98,"high":217.57,"low":212.74,"close":215.96,"volume":672356,"rsi_14":23.93,"sma_20":247.75,"sma_60":241.8,"sma_120":270.44},{"date":"2026-03-05","open":216.02,"high":221.88,"low":213.14,"close":213.61,"volume":681264,"rsi_14":24.44,"sma_20":245.38,"sma_60":241.4,"sma_120":269.68},{"date":"2026-03-06","open":211.54,"high":212.13,"low":207.02,"close":209.44,"volume":592456,"rsi_14":19.09,"sma_20":242.69,"sma_60":240.99,"sma_120":268.77},{"date":"2026-03-09","open":206.54,"high":211.2,"low":200.13,"close":210.28,"volume":1011994,"rsi_14":15.91,"sma_20":240.01,"sma_60":240.56,"sma_120":267.88},{"date":"2026-03-10","open":210.42,"high":211.75,"low":203.89,"close":204.75,"volume":764441,"rsi_14":15.23,"sma_20":237.42,"sma_60":240.15,"sma_120":266.96},{"date":"2026-03-11","open":205.62,"high":207.41,"low":203.07,"close":206.71,"volume":567951,"rsi_14":17.88,"sma_20":234.63,"sma_60":239.83,"sma_120":266.07},{"date":"2026-03-12","open":205.2,"high":207.86,"low":201.0,"close":201.31,"volume":674279,"rsi_14":18.66,"sma_20":231.49,"sma_60":239.23,"sma_120":265.15},{"date":"2026-03-13","open":203.18,"high":204.18,"low":201.19,"close":203.8,"volume":623006,"rsi_14":35.2,"sma_20":228.7,"sma_60":238.73,"sma_120":264.28},{"date":"2026-03-16","open":203.97,"high":207.28,"low":203.64,"close":205.91,"volume":721912,"rsi_14":41.24,"sma_20":225.77,"sma_60":238.14,"sma_120":263.48},{"date":"2026-03-17","open":207.63,"high":209.08,"low":204.27,"close":207.84,"volume":644084,"rsi_14":45.81,"sma_20":222.73,"sma_60":237.58,"sma_120":262.7},{"date":"2026-03-18","open":207.65,"high":208.35,"low":202.85,"close":202.94,"volume":644269,"rsi_14":30.18,"sma_20":219.54,"sma_60":236.95,"sma_120":261.78},{"date":"2026-03-19","open":201.2,"high":202.89,"low":198.22,"close":201.55,"volume":631486,"rsi_14":22.69,"sma_20":216.47,"sma_60":236.3,"sma_120":260.71},{"date":"2026-03-20","open":200.85,"high":201.31,"low":194.96,"close":197.58,"volume":1380940,"rsi_14":23.34,"sma_20":213.71,"sma_60":235.56,"sma_120":259.6},{"date":"2026-03-23","open":201.04,"high":203.5,"low":199.73,"close":202.44,"volume":1054184,"rsi_14":32.17,"sma_20":212.9,"sma_60":234.88,"sma_120":258.62},{"date":"2026-03-24","open":199.67,"high":202.33,"low":196.19,"close":200.44,"volume":617615,"rsi_14":31.39,"sma_20":212.19,"sma_60":234.24,"sma_120":257.66},{"date":"2026-03-25","open":202.18,"high":204.65,"low":197.25,"close":199.39,"volume":598041,"rsi_14":32.32,"sma_20":211.56,"sma_60":233.62,"sma_120":256.59},{"date":"2026-03-26","open":198.49,"high":202.06,"low":196.07,"close":198.27,"volume":734040,"rsi_14":34.77,"sma_20":210.45,"sma_60":233.02,"sma_120":255.55},{"date":"2026-03-27","open":197.2,"high":200.68,"low":194.41,"close":196.01,"volume":660179,"rsi_14":31.59,"sma_20":209.03,"sma_60":232.44,"sma_120":254.5},{"date":"2026-03-30","open":197.26,"high":200.99,"low":194.43,"close":197.73,"volume":801946,"rsi_14":39.24,"sma_20":207.95,"sma_60":231.77,"sma_120":253.44},{"date":"2026-03-31","open":200.16,"high":204.69,"low":197.76,"close":199.55,"volume":737855,"rsi_14":38.98,"sma_20":207.01,"sma_60":231.14,"sma_120":252.43},{"date":"2026-04-01","open":199.69,"high":201.03,"low":197.17,"close":197.33,"volume":738320,"rsi_14":44.11,"sma_20":206.0,"sma_60":230.47,"sma_120":251.39},{"date":"2026-04-02","open":196.28,"high":200.65,"low":192.8,"close":200.14,"volume":606019,"rsi_14":44.64,"sma_20":205.25,"sma_60":229.88,"sma_120":250.43},{"date":"2026-04-06","open":198.9,"high":202.03,"low":196.87,"close":201.87,"volume":430037,"rsi_14":44.03,"sma_20":204.8,"sma_60":229.35,"sma_120":249.53},{"date":"2026-04-07","open":200.93,"high":201.65,"low":197.9,"close":198.71,"volume":468036,"rsi_14":36.96,"sma_20":204.15,"sma_60":228.77,"sma_120":248.6},{"date":"2026-04-08","open":205.76,"high":208.53,"low":205.11,"close":206.57,"volume":613647,"rsi_14":54.78,"sma_20":204.18,"sma_60":228.32,"sma_120":247.76},{"date":"2026-04-09","open":205.46,"high":211.4,"low":204.39,"close":210.57,"volume":478445,"rsi_14":61.12,"sma_20":204.31,"sma_60":228.01,"sma_120":246.99},{"date":"2026-04-10","open":211.6,"high":212.93,"low":208.79,"close":211.95,"volume":472789,"rsi_14":68.91,"sma_20":204.85,"sma_60":227.72,"sma_120":246.24},{"date":"2026-04-13","open":209.76,"high":214.92,"low":209.19,"close":214.34,"volume":567465,"rsi_14":66.75,"sma_20":205.38,"sma_60":227.5,"sma_120":245.46},{"date":"2026-04-14","open":214.34,"high":217.43,"low":213.62,"close":214.98,"volume":429199,"rsi_14":71.26,"sma_20":205.84,"sma_60":227.28,"sma_120":244.69},{"date":"2026-04-15","open":216.75,"high":225.13,"low":215.94,"close":223.47,"volume":995428,"rsi_14":78.93,"sma_20":206.63,"sma_60":227.18,"sma_120":244.0},{"date":"2026-04-16","open":223.68,"high":226.62,"low":221.98,"close":222.54,"volume":779467,"rsi_14":79.27,"sma_20":207.63,"sma_60":227.12,"sma_120":243.28},{"date":"2026-04-17","open":225.3,"high":231.9,"low":224.19,"close":224.49,"volume":861214,"rsi_14":84.63,"sma_20":208.79,"sma_60":227.06,"sma_120":242.6},{"date":"2026-04-20","open":222.89,"high":229.47,"low":221.41,"close":228.9,"volume":485132,"rsi_14":85.57,"sma_20":210.38,"sma_60":227.12,"sma_120":241.97},{"date":"2026-04-21","open":230.39,"high":232.85,"low":228.14,"close":229.92,"volume":784203,"rsi_14":85.3,"sma_20":211.77,"sma_60":227.18,"sma_120":241.4},{"date":"2026-04-22","open":231.62,"high":232.19,"low":228.34,"close":231.0,"volume":1091044,"rsi_14":90.2,"sma_20":213.32,"sma_60":227.14,"sma_120":240.84},{"date":"2026-04-23","open":238.81,"high":245.61,"low":224.46,"close":225.53,"volume":1216154,"rsi_14":78.52,"sma_20":214.65,"sma_60":226.96,"sma_120":240.28},{"date":"2026-04-24","open":225.87,"high":231.63,"low":223.58,"close":229.35,"volume":1018523,"rsi_14":79.48,"sma_20":216.22,"sma_60":226.89,"sma_120":239.8},{"date":"2026-04-27","open":227.65,"high":228.81,"low":221.84,"close":222.18,"volume":835276,"rsi_14":73.19,"sma_20":217.55,"sma_60":226.6,"sma_120":239.25},{"date":"2026-04-28","open":222.38,"high":222.86,"low":212.02,"close":213.3,"volume":978848,"rsi_14":56.52,"sma_20":218.34,"sma_60":226.0,"sma_120":238.59},{"date":"2026-04-29","open":212.75,"high":212.85,"low":205.64,"close":206.73,"volume":708803,"rsi_14":46.45,"sma_20":218.7,"sma_60":225.18,"sma_120":237.91},{"date":"2026-04-30","open":210.86,"high":214.9,"low":209.33,"close":210.39,"volume":651276,"rsi_14":48.61,"sma_20":219.36,"sma_60":224.37,"sma_120":237.27},{"date":"2026-05-01","open":210.63,"high":210.63,"low":204.7,"close":205.23,"volume":467010,"rsi_14":42.31,"sma_20":219.62,"sma_60":223.42,"sma_120":236.59},{"date":"2026-05-04","open":202.58,"high":204.77,"low":199.92,"close":200.43,"volume":537427,"rsi_14":38.53,"sma_20":219.55,"sma_60":222.34,"sma_120":235.83},{"date":"2026-05-05","open":194.8,"high":195.58,"low":184.37,"close":184.47,"volume":2307756,"rsi_14":22.49,"sma_20":218.83,"sma_60":221.0,"sma_120":234.87},{"date":"2026-05-06","open":188.67,"high":192.38,"low":185.32,"close":185.5,"volume":1136096,"rsi_14":23.91,"sma_20":217.76,"sma_60":219.79,"sma_120":233.96},{"date":"2026-05-07","open":187.39,"high":193.21,"low":187.35,"close":187.82,"volume":1552143,"rsi_14":24.3,"sma_20":216.61,"sma_60":218.51,"sma_120":233.04},{"date":"2026-05-08","open":187.82,"high":189.64,"low":181.96,"close":185.19,"volume":827378,"rsi_14":18.59,"sma_20":215.25,"sma_60":217.2,"sma_120":232.16},{"date":"2026-05-11","open":185.88,"high":186.16,"low":182.06,"close":182.23,"volume":995432,"rsi_14":16.65,"sma_20":213.62,"sma_60":215.9,"sma_120":231.25},{"date":"2026-05-12","open":182.36,"high":183.52,"low":178.61,"close":179.82,"volume":900988,"rsi_14":14.87,"sma_20":211.84,"sma_60":214.48,"sma_120":230.38},{"date":"2026-05-13","open":179.9,"high":181.15,"low":172.6,"close":172.96,"volume":1112111,"rsi_14":14.59,"sma_20":209.28,"sma_60":212.88,"sma_120":229.48},{"date":"2026-05-14","open":173.72,"high":176.18,"low":172.5,"close":174.11,"volume":901183,"rsi_14":9.94,"sma_20":206.76,"sma_60":211.31,"sma_120":228.63},{"date":"2026-05-15","open":176.29,"high":177.11,"low":171.59,"close":174.22,"volume":1042836,"rsi_14":11.22,"sma_20":204.14,"sma_60":209.8,"sma_120":227.86},{"date":"2026-05-18","open":174.21,"high":180.67,"low":171.57,"close":180.22,"volume":1275791,"rsi_14":21.59,"sma_20":201.61,"sma_60":208.57,"sma_120":227.21},{"date":"2026-05-19","open":180.3,"high":180.82,"low":176.39,"close":177.39,"volume":949870,"rsi_14":23.02,"sma_20":198.88,"sma_60":207.85,"sma_120":226.55},{"date":"2026-05-20","open":176.67,"high":181.13,"low":173.88,"close":180.66,"volume":716302,"rsi_14":22.46,"sma_20":196.26,"sma_60":207.26,"sma_120":225.96},{"date":"2026-05-21","open":179.73,"high":180.54,"low":176.13,"close":180.52,"volume":705399,"rsi_14":24.65,"sma_20":193.91,"sma_60":206.71,"sma_120":225.4},{"date":"2026-05-22","open":180.37,"high":185.69,"low":179.52,"close":183.45,"volume":552510,"rsi_14":31.47,"sma_20":191.52,"sma_60":206.06,"sma_120":224.84},{"date":"2026-05-26","open":183.36,"high":184.39,"low":180.09,"close":181.18,"volume":667519,"rsi_14":43.53,"sma_20":189.37,"sma_60":205.32,"sma_120":224.29},{"date":"2026-05-27","open":183.21,"high":188.78,"low":182.36,"close":183.22,"volume":735961,"rsi_14":45.06,"sma_20":187.77,"sma_60":204.69,"sma_120":223.7},{"date":"2026-05-28","open":181.39,"high":184.08,"low":179.56,"close":183.51,"volume":586090,"rsi_14":41.85,"sma_20":186.53,"sma_60":204.08,"sma_120":223.16},{"date":"2026-05-29","open":182.11,"high":184.49,"low":180.05,"close":180.23,"volume":732696,"rsi_14":41.12,"sma_20":184.93,"sma_60":203.43,"sma_120":222.62},{"date":"2026-06-01","open":179.95,"high":183.33,"low":177.25,"close":180.9,"volume":882506,"rsi_14":45.97,"sma_20":183.63,"sma_60":202.83,"sma_120":222.12},{"date":"2026-06-02","open":179.99,"high":180.99,"low":176.31,"close":178.44,"volume":857193,"rsi_14":45.93,"sma_20":182.45,"sma_60":202.27,"sma_120":221.63},{"date":"2026-06-03","open":179.89,"high":180.96,"low":175.66,"close":179.53,"volume":747195,"rsi_14":59.61,"sma_20":182.13,"sma_60":201.7,"sma_120":221.13},{"date":"2026-06-04","open":183.26,"high":186.62,"low":180.0,"close":182.04,"volume":747000,"rsi_14":63.26,"sma_20":181.89,"sma_60":201.28,"sma_120":220.71},{"date":"2026-06-05","open":182.28,"high":187.32,"low":182.28,"close":184.33,"volume":1308914,"rsi_14":65.76,"sma_20":181.64,"sma_60":200.85,"sma_120":220.34},{"date":"2026-06-08","open":181.56,"high":182.86,"low":178.13,"close":179.78,"volume":1168321,"rsi_14":49.29,"sma_20":181.3,"sma_60":200.47,"sma_120":219.85},{"date":"2026-06-09","open":179.34,"high":193.53,"low":178.71,"close":191.18,"volume":1587637,"rsi_14":67.61,"sma_20":181.69,"sma_60":200.23,"sma_120":219.48},{"date":"2026-06-10","open":191.66,"high":195.19,"low":187.85,"close":188.67,"volume":907961,"rsi_14":60.42,"sma_20":182.06,"sma_60":199.91,"sma_120":219.03},{"date":"2026-06-11","open":189.12,"high":192.62,"low":185.11,"close":191.1,"volume":1030211,"rsi_14":63.0,"sma_20":182.91,"sma_60":199.61,"sma_120":218.6},{"date":"2026-06-12","open":190.69,"high":195.94,"low":189.75,"close":193.74,"volume":677414,"rsi_14":62.73,"sma_20":183.9,"sma_60":199.43,"sma_120":218.19},{"date":"2026-06-15","open":194.74,"high":197.25,"low":189.0,"close":189.8,"volume":993615,"rsi_14":60.25,"sma_20":184.68,"sma_60":199.21,"sma_120":217.75},{"date":"2026-06-16","open":190.7,"high":198.6,"low":188.66,"close":196.8,"volume":866725,"rsi_14":64.44,"sma_20":185.52,"sma_60":199.17,"sma_120":217.37},{"date":"2026-06-17","open":196.8,"high":202.69,"low":191.24,"close":193.09,"volume":1020394,"rsi_14":59.49,"sma_20":186.31,"sma_60":198.99,"sma_120":216.94},{"date":"2026-06-18","open":195.31,"high":203.91,"low":193.12,"close":197.71,"volume":8252387,"rsi_14":66.86,"sma_20":187.17,"sma_60":198.92,"sma_120":216.58},{"date":"2026-06-22","open":196.28,"high":196.75,"low":192.8,"close":194.35,"volume":821257,"rsi_14":62.34,"sma_20":187.86,"sma_60":198.81,"sma_120":216.21},{"date":"2026-06-23","open":192.37,"high":196.51,"low":192.08,"close":193.59,"volume":567470,"rsi_14":64.33,"sma_20":188.37,"sma_60":198.7,"sma_120":215.86},{"date":"2026-06-24","open":193.72,"high":204.95,"low":193.72,"close":204.04,"volume":877890,"rsi_14":69.71,"sma_20":189.52,"sma_60":198.81,"sma_120":215.63},{"date":"2026-06-25","open":203.66,"high":211.32,"low":203.23,"close":206.04,"volume":947825,"rsi_14":69.46,"sma_20":190.67,"sma_60":198.93,"sma_120":215.35},{"date":"2026-06-26","open":206.26,"high":211.98,"low":206.19,"close":210.25,"volume":1224065,"rsi_14":70.38,"sma_20":192.02,"sma_60":199.08,"sma_120":215.11},{"date":"2026-06-29","open":210.25,"high":210.53,"low":205.91,"close":210.26,"volume":715284,"rsi_14":75.79,"sma_20":193.53,"sma_60":199.28,"sma_120":214.87},{"date":"2026-06-30","open":210.26,"high":214.91,"low":208.89,"close":213.52,"volume":738024,"rsi_14":71.93,"sma_20":195.17,"sma_60":199.47,"sma_120":214.68},{"date":"2026-07-01","open":213.31,"high":218.56,"low":208.66,"close":214.3,"volume":652225,"rsi_14":76.05,"sma_20":196.97,"sma_60":199.66,"sma_120":214.5},{"date":"2026-07-02","open":214.54,"high":219.6,"low":214.1,"close":218.06,"volume":585263,"rsi_14":76.68,"sma_20":198.91,"sma_60":199.96,"sma_120":214.36},{"date":"2026-07-06","open":219.09,"high":219.09,"low":209.87,"close":213.83,"volume":959513,"rsi_14":69.28,"sma_20":200.51,"sma_60":200.05,"sma_120":214.19},{"date":"2026-07-07","open":214.16,"high":216.54,"low":207.45,"close":208.27,"volume":619370,"rsi_14":67.19,"sma_20":201.72,"sma_60":199.99,"sma_120":214.0},{"date":"2026-07-08","open":205.57,"high":205.57,"low":201.11,"close":202.88,"volume":626673,"rsi_14":55.84,"sma_20":202.88,"sma_60":199.81,"sma_120":213.77},{"date":"2026-07-09","open":201.87,"high":209.12,"low":200.09,"close":206.63,"volume":605273,"rsi_14":62.99,"sma_20":203.66,"sma_60":199.65,"sma_120":213.58},{"date":"2026-07-10","open":208.49,"high":211.82,"low":208.04,"close":209.08,"volume":460840,"rsi_14":61.38,"sma_20":204.69,"sma_60":199.53,"sma_120":213.4},{"date":"2026-07-13","open":210.56,"high":213.32,"low":207.73,"close":209.46,"volume":611382,"rsi_14":66.08,"sma_20":205.61,"sma_60":199.27,"sma_120":213.22},{"date":"2026-07-14","open":209.46,"high":211.8,"low":205.93,"close":208.72,"volume":458447,"rsi_14":66.11,"sma_20":206.36,"sma_60":199.01,"sma_120":213.06},{"date":"2026-07-15","open":194.63,"high":202.42,"low":192.09,"close":201.07,"volume":1193566,"rsi_14":46.64,"sma_20":206.93,"sma_60":198.59,"sma_120":212.82},{"date":"2026-07-16","open":201.39,"high":207.88,"low":201.39,"close":206.58,"volume":617173,"rsi_14":50.56,"sma_20":207.42,"sma_60":198.18,"sma_120":212.65},{"date":"2026-07-17","open":207.51,"high":211.04,"low":199.09,"close":199.87,"volume":607593,"rsi_14":39.66,"sma_20":207.76,"sma_60":197.65,"sma_120":212.41},{"date":"2026-07-20","open":199.47,"high":200.8,"low":192.83,"close":199.74,"volume":1144239,"rsi_14":39.54,"sma_20":207.87,"sma_60":197.1,"sma_120":212.12},{"date":"2026-07-21","open":197.52,"high":199.08,"low":194.12,"close":195.1,"volume":897105,"rsi_14":32.18,"sma_20":207.9,"sma_60":196.56,"sma_120":211.76},{"date":"2026-07-22","open":195.45,"high":198.71,"low":192.99,"close":194.93,"volume":1175258,"rsi_14":31.03,"sma_20":207.97,"sma_60":195.95,"sma_120":211.42},{"date":"2026-07-23","open":202.43,"high":203.08,"low":179.64,"close":182.15,"volume":2056129,"rsi_14":20.12,"sma_20":206.87,"sma_60":195.25,"sma_120":210.93},{"date":"2026-07-24","open":182.15,"high":185.21,"low":177.37,"close":182.59,"volume":1125150,"rsi_14":22.25,"sma_20":205.69,"sma_60":194.71,"sma_120":210.35},{"date":"2026-07-27","open":184.37,"high":187.9,"low":181.54,"close":183.42,"volume":957674,"rsi_14":25.91,"sma_20":204.34,"sma_60":194.3,"sma_120":209.74},{"date":"2026-07-28","open":185.41,"high":191.57,"low":184.68,"close":190.92,"volume":1341780,"rsi_14":38.86,"sma_20":203.37,"sma_60":193.94,"sma_120":209.16},{"date":"2026-07-29","open":189.63,"high":195.73,"low":187.29,"close":192.2,"volume":1040093,"rsi_14":35.92,"sma_20":202.29,"sma_60":193.7,"sma_120":208.56},{"date":"2026-07-30","open":188.78,"high":189.57,"low":183.32,"close":189.45,"volume":843663,"rsi_14":30.95,"sma_20":201.04,"sma_60":193.49,"sma_120":207.92},{"date":"2026-07-31","open":188.95,"high":190.88,"low":183.68,"close":184.51,"volume":1007497,"rsi_14":27.76,"sma_20":199.35,"sma_60":193.47,"sma_120":207.23},{"date":"2026-08-03","open":189.36,"high":194.47,"low":187.09,"close":194.32,"volume":731305,"rsi_14":38.95,"sma_20":198.37,"sma_60":193.59,"sma_120":205.82},{"date":"2026-08-04","open":195.44,"high":202.32,"low":193.81,"close":202.13,"volume":616502,"rsi_14":50.81,"sma_20":198.06,"sma_60":193.81,"sma_120":205.29},{"date":"2026-08-05","open":201.3,"high":205.64,"low":200.34,"close":205.3,"volume":491329,"rsi_14":48.98,"sma_20":198.19,"sma_60":194.12,"sma_120":204.75},{"date":"2026-08-06","open":202.7,"high":204.38,"low":198.85,"close":199.79,"volume":578851,"rsi_14":49.93,"sma_20":197.84,"sma_60":194.39,"sma_120":204.18},{"date":"2026-08-07","open":200.51,"high":208.43,"low":199.66,"close":204.98,"volume":658537,"rsi_14":53.93,"sma_20":197.63,"sma_60":194.79,"sma_120":203.68},{"date":"2026-08-10","open":202.96,"high":203.0,"low":197.23,"close":198.69,"volume":768847,"rsi_14":52.63,"sma_20":197.09,"sma_60":195.2,"sma_120":203.22},{"date":"2026-08-11","open":198.14,"high":203.67,"low":198.14,"close":200.2,"volume":558959},{"date":"2026-08-12","open":199.33,"high":200.58,"low":194.86,"close":198.13,"volume":599418,"rsi_14":63.51,"sma_20":196.52,"sma_60":196.04,"sma_120":202.61},{"date":"2026-08-13","open":199.22,"high":202.59,"low":197.54,"close":200.57,"volume":511432,"rsi_14":63.95,"sma_20":196.15,"sma_60":196.36,"sma_120":202.44},{"date":"2026-08-14","open":201.69,"high":201.69,"low":194.47,"close":194.84,"volume":503771,"rsi_14":57.86,"sma_20":195.83,"sma_60":196.63,"sma_120":202.24},{"date":"2026-08-17","open":193.32,"high":193.46,"low":187.27,"close":190.47,"volume":901174,"rsi_14":48.64,"sma_20":195.3,"sma_60":196.78,"sma_120":202.02},{"date":"2026-08-18","open":192.01,"high":193.49,"low":187.36,"close":187.5,"volume":557469,"rsi_14":45.32,"sma_20":194.86,"sma_60":196.88,"sma_120":201.79},{"date":"2026-08-19","open":189.25,"high":197.78,"low":188.49,"close":195.99,"volume":478837},{"date":"2026-08-20","open":192.61,"high":193.56,"low":189.19,"close":190.33,"volume":404246,"rsi_14":53.3,"sma_20":195.2,"sma_60":197.2,"sma_120":201.26},{"date":"2026-08-21","open":190.79,"high":191.55,"low":187.82,"close":187.98,"volume":502572,"rsi_14":43.92,"sma_20":195.41,"sma_60":197.26,"sma_120":200.97},{"date":"2026-08-24","open":189.53,"high":190.81,"low":186.43,"close":188.24,"volume":554255,"rsi_14":36.16,"sma_20":195.59,"sma_60":197.32,"sma_120":200.7},{"date":"2026-08-25","open":187.59,"high":188.61,"low":184.22,"close":186.36,"volume":542897},{"date":"2026-08-26","open":186.13,"high":189.01,"low":185.9,"close":188.38,"volume":437888,"rsi_14":37.32,"sma_20":195.05,"sma_60":197.5,"sma_120":200.17},{"date":"2026-08-27","open":186.28,"high":188.59,"low":184.18,"close":186.06,"volume":482308,"rsi_14":28.53,"sma_20":194.82,"sma_60":197.61,"sma_120":199.94},{"date":"2026-08-28","open":185.79,"high":188.74,"low":184.66,"close":188.07,"volume":545113,"rsi_14":36.1,"sma_20":194.94,"sma_60":197.73,"sma_120":199.72},{"date":"2026-08-31","open":185.94,"high":188.0,"low":184.35,"close":186.52,"volume":567835,"rsi_14":32.52,"sma_20":194.48,"sma_60":197.79,"sma_120":199.53},{"date":"2026-09-01","open":185.13,"high":186.72,"low":181.56,"close":182.76,"volume":945046,"rsi_14":31.3,"sma_20":193.45,"sma_60":197.74,"sma_120":199.3},{"date":"2026-09-02","open":181.79,"high":186.49,"low":180.73,"close":182.99,"volume":613411,"rsi_14":29.84,"sma_20":192.27,"sma_60":197.78,"sma_120":199.12},{"date":"2026-09-03","open":183.19,"high":185.16,"low":181.05,"close":184.07,"volume":828849,"rsi_14":36.17,"sma_20":191.42,"sma_60":197.64,"sma_120":198.93},{"date":"2026-09-04","open":182.15,"high":186.39,"low":182.15,"close":185.22,"volume":587500,"rsi_14":42.65,"sma_20":190.36,"sma_60":197.56,"sma_120":198.74},{"date":"2026-09-08","open":183.69,"high":183.73,"low":177.19,"close":177.34,"volume":563405},{"date":"2026-09-09","open":176.18,"high":181.27,"low":175.45,"close":177.92,"volume":734326,"rsi_14":22.4,"sma_20":188.05,"sma_60":197.03,"sma_120":198.23},{"date":"2026-09-10","open":177.91,"high":177.95,"low":173.47,"close":175.76,"volume":709038,"rsi_14":25.08,"sma_20":186.87,"sma_60":196.77,"sma_120":197.99},{"date":"2026-09-11","open":176.89,"high":177.74,"low":172.6,"close":173.04,"volume":906170,"rsi_14":24.76,"sma_20":185.49,"sma_60":196.35,"sma_120":197.76},{"date":"2026-09-14","open":173.21,"high":175.03,"low":171.17,"close":171.76,"volume":760236,"rsi_14":23.09,"sma_20":184.34,"sma_60":195.98,"sma_120":197.48},{"date":"2026-09-15","open":171.53,"high":171.97,"low":165.37,"close":166.86,"volume":1025928,"rsi_14":21.02,"sma_20":183.16,"sma_60":195.44,"sma_120":197.18},{"date":"2026-09-16","open":167.83,"high":172.89,"low":167.02,"close":167.76,"volume":762652,"rsi_14":18.3,"sma_20":182.17,"sma_60":194.98,"sma_120":196.89},{"date":"2026-09-17","open":170.73,"high":172.36,"low":165.63,"close":167.65,"volume":833678,"rsi_14":19.63,"sma_20":180.75,"sma_60":194.52,"sma_120":196.61},{"date":"2026-09-18","open":167.24,"high":168.66,"low":165.62,"close":167.96,"volume":2181275,"rsi_14":14.85,"sma_20":179.64,"sma_60":193.9,"sma_120":196.36},{"date":"2026-09-21","open":168.5,"high":170.32,"low":166.5,"close":167.92,"volume":819614,"rsi_14":15.68,"sma_20":178.63,"sma_60":193.24,"sma_120":196.09},{"date":"2026-09-22","open":169.91,"high":171.29,"low":167.56,"close":168.6,"volume":789738,"rsi_14":20.52,"sma_20":177.65,"sma_60":192.53,"sma_120":195.8},{"date":"2026-09-23","open":168.05,"high":168.28,"low":164.9,"close":166.61,"volume":634141,"rsi_14":18.23,"sma_20":176.66,"sma_60":191.78,"sma_120":195.53},{"date":"2026-09-24","open":167.17,"high":167.81,"low":160.38,"close":161.71,"volume":1382250,"rsi_14":12.23,"sma_20":175.33,"sma_60":190.89,"sma_120":195.18},{"date":"2026-09-25","open":162.0,"high":165.19,"low":161.38,"close":164.91,"volume":879632,"rsi_14":17.91,"sma_20":174.27,"sma_60":190.04,"sma_120":194.85},{"date":"2026-09-28","open":164.37,"high":164.5,"low":160.51,"close":163.31,"volume":723627,"rsi_14":22.35,"sma_20":173.03,"sma_60":189.11,"sma_120":194.53},{"date":"2026-09-29","open":163.0,"high":164.45,"low":161.85,"close":162.52,"volume":614149},{"date":"2026-09-30","open":164.06,"high":164.62,"low":161.34,"close":161.87,"volume":690076,"rsi_14":21.15,"sma_20":170.79,"sma_60":187.43,"sma_120":193.71},{"date":"2026-10-01","open":161.65,"high":162.33,"low":158.4,"close":160.67,"volume":739603,"rsi_14":22.57,"sma_20":169.67,"sma_60":186.71,"sma_120":193.26},{"date":"2026-10-02","open":162.75,"high":163.99,"low":159.79,"close":161.42,"volume":632330,"rsi_14":26.52,"sma_20":168.54,"sma_60":185.93,"sma_120":192.79},{"date":"2026-10-05","open":161.42,"high":161.42,"low":157.4,"close":159.34,"volume":855817,"rsi_14":30.42,"sma_20":167.25,"sma_60":185.08,"sma_120":192.31},{"date":"2026-10-06","open":160.0,"high":162.17,"low":157.75,"close":158.24,"volume":755241},{"date":"2026-10-07","open":158.03,"high":158.03,"low":153.55,"close":154.14,"volume":822359,"rsi_14":21.12,"sma_20":165.1,"sma_60":183.27,"sma_120":191.14},{"date":"2026-10-08","open":153.38,"high":158.63,"low":152.7,"close":158.14,"volume":1051880,"rsi_14":31.87,"sma_20":164.22,"sma_60":182.54,"sma_120":190.56},{"date":"2026-10-09","open":158.71,"high":159.82,"low":156.59,"close":159.54,"volume":682020,"rsi_14":35.27,"sma_20":163.55,"sma_60":181.73,"sma_120":189.96},{"date":"2026-10-12","open":159.76,"high":160.48,"low":158.14,"close":158.71,"volume":521321,"rsi_14":32.7,"sma_20":162.89,"sma_60":181.02,"sma_120":189.34},{"date":"2026-10-13","open":161.0,"high":161.99,"low":157.85,"close":160.6,"volume":600639,"rsi_14":39.45,"sma_20":162.58,"sma_60":180.35,"sma_120":188.72},{"date":"2026-10-14","open":159.45,"high":159.83,"low":155.16,"close":158.12,"volume":597227,"rsi_14":43.11,"sma_20":162.1,"sma_60":179.71,"sma_120":188.13},{"date":"2026-10-15","open":160.58,"high":171.77,"low":160.58,"close":169.12,"volume":1339726,"rsi_14":56.21,"sma_20":162.17,"sma_60":179.26,"sma_120":187.61},{"date":"2026-10-16","open":170.06,"high":173.17,"low":168.75,"close":172.57,"volume":1021537,"rsi_14":62.96,"sma_20":162.4,"sma_60":179.08,"sma_120":187.17},{"date":"2026-10-19","open":171.48,"high":171.48,"low":167.7,"close":168.07,"volume":597563,"rsi_14":57.04,"sma_20":162.41,"sma_60":178.82,"sma_120":186.76},{"date":"2026-10-20","open":168.23,"high":173.52,"low":167.72,"close":171.71,"volume":539995,"rsi_14":61.6,"sma_20":162.57,"sma_60":178.6,"sma_120":186.45},{"date":"2026-10-21","open":171.39,"high":173.88,"low":170.41,"close":172.44,"volume":791388,"rsi_14":64.03,"sma_20":162.86,"sma_60":178.27,"sma_120":186.11},{"date":"2026-10-22","open":175.3,"high":197.36,"low":175.3,"close":197.21,"volume":2194496,"rsi_14":77.13,"sma_20":164.63,"sma_60":178.34,"sma_120":186.02}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":11.046094301213088,"pbr":6.01,"per":17.85,"roa":5.0,"roe":14.93,"grade":"B","comment":"PER 17.85배, ROE 14.93%","revenue":5394292000.0,"analysis":"PER 17.9배입니다. ROE 14.9%입니다. 시가총액 71.67억. 매출 53.94억, 영업이익 5.80억.","eps_basis":"TTM","debt_ratio":1.3453719767809156,"market_cap":7166749447,"net_income":399918000.0,"total_debt":1695166000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":29.66,"total_assets":3760474000.0,"total_equity":1259998000.0,"profit_margin":7.41,"revenue_basis":"TTM","dividend_yield":2.28,"net_income_basis":"TTM","operating_income":580284000.0,"operating_margin":10.76,"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 77 과매수 구간"],"backtest_top3":[],"current_price":197.21,"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":94.1},{"date":"2016-10-25","close":93.27},{"date":"2016-10-26","close":91.31},{"date":"2016-10-27","close":91.76},{"date":"2016-10-28","close":92.22},{"date":"2016-10-31","close":92.58},{"date":"2016-11-01","close":90.59},{"date":"2016-11-02","close":91.03},{"date":"2016-11-03","close":91.43},{"date":"2016-11-04","close":92.17},{"date":"2016-11-07","close":94.39},{"date":"2016-11-08","close":93.44},{"date":"2016-11-09","close":94.0},{"date":"2016-11-10","close":95.33},{"date":"2016-11-11","close":96.78},{"date":"2016-11-14","close":98.81},{"date":"2016-11-15","close":99.64},{"date":"2016-11-16","close":99.7},{"date":"2016-11-17","close":100.84},{"date":"2016-11-18","close":100.48},{"date":"2016-11-21","close":100.87},{"date":"2016-11-22","close":102.16},{"date":"2016-11-23","close":101.44},{"date":"2016-11-25","close":101.93},{"date":"2016-11-28","close":100.98},{"date":"2016-11-29","close":101.27},{"date":"2016-11-30","close":100.61},{"date":"2016-12-01","close":100.88},{"date":"2016-12-02","close":99.86},{"date":"2016-12-05","close":102.41},{"date":"2016-12-06","close":103.96},{"date":"2016-12-07","close":104.85},{"date":"2016-12-08","close":107.49},{"date":"2016-12-09","close":106.77},{"date":"2016-12-12","close":105.92},{"date":"2016-12-13","close":107.04},{"date":"2016-12-14","close":105.79},{"date":"2016-12-15","close":105.79},{"date":"2016-12-16","close":106.31},{"date":"2016-12-19","close":106.16},{"date":"2016-12-20","close":106.0},{"date":"2016-12-21","close":105.53},{"date":"2016-12-22","close":105.09},{"date":"2016-12-23","close":105.78},{"date":"2016-12-27","close":106.01},{"date":"2016-12-28","close":105.14},{"date":"2016-12-29","close":105.68},{"date":"2016-12-30","close":104.34},{"date":"2017-01-03","close":104.64},{"date":"2017-01-04","close":105.8},{"date":"2017-01-05","close":106.13},{"date":"2017-01-06","close":104.4},{"date":"2017-01-09","close":103.93},{"date":"2017-01-10","close":104.71},{"date":"2017-01-11","close":104.77},{"date":"2017-01-12","close":104.21},{"date":"2017-01-13","close":105.76},{"date":"2017-01-17","close":105.19},{"date":"2017-01-18","close":105.23},{"date":"2017-01-19","close":104.79},{"date":"2017-01-20","close":104.93},{"date":"2017-01-23","close":104.96},{"date":"2017-01-24","close":106.69},{"date":"2017-01-25","close":106.45},{"date":"2017-01-26","close":105.5},{"date":"2017-01-27","close":105.03},{"date":"2017-01-30","close":104.93},{"date":"2017-01-31","close":105.56},{"date":"2017-02-01","close":105.58},{"date":"2017-02-02","close":106.74},{"date":"2017-02-03","close":108.16},{"date":"2017-02-06","close":107.42},{"date":"2017-02-07","close":107.4},{"date":"2017-02-08","close":107.37},{"date":"2017-02-09","close":109.36},{"date":"2017-02-10","close":109.86},{"date":"2017-02-13","close":110.22},{"date":"2017-02-14","close":110.91},{"date":"2017-02-15","close":112.3},{"date":"2017-02-16","close":114.39},{"date":"2017-02-17","close":116.61},{"date":"2017-02-21","close":116.76},{"date":"2017-02-22","close":116.37},{"date":"2017-02-23","close":114.95},{"date":"2017-02-24","close":116.1},{"date":"2017-02-27","close":117.15},{"date":"2017-02-28","close":114.71},{"date":"2017-03-01","close":117.04},{"date":"2017-03-02","close":115.67},{"date":"2017-03-03","close":116.43},{"date":"2017-03-06","close":115.86},{"date":"2017-03-07","close":115.99},{"date":"2017-03-08","close":116.82},{"date":"2017-03-09","close":116.99},{"date":"2017-03-10","close":118.39},{"date":"2017-03-13","close":118.92},{"date":"2017-03-14","close":117.84},{"date":"2017-03-15","close":119.75},{"date":"2017-03-16","close":119.57},{"date":"2017-03-17","close":120.95},{"date":"2017-03-20","close":120.58},{"date":"2017-03-21","close":118.8},{"date":"2017-03-22","close":119.37},{"date":"2017-03-23","close":118.85},{"date":"2017-03-24","close":118.93},{"date":"2017-03-27","close":118.82},{"date":"2017-03-28","close":120.13},{"date":"2017-03-29","close":119.4},{"date":"2017-03-30","close":118.91},{"date":"2017-03-31","close":119.33},{"date":"2017-04-03","close":119.4},{"date":"2017-04-04","close":119.09},{"date":"2017-04-05","close":118.84},{"date":"2017-04-06","close":118.92},{"date":"2017-04-07","close":118.52},{"date":"2017-04-10","close":119.3},{"date":"2017-04-11","close":119.95},{"date":"2017-04-12","close":117.53},{"date":"2017-04-13","close":116.43},{"date":"2017-04-17","close":117.91},{"date":"2017-04-18","close":117.94},{"date":"2017-04-19","close":117.49},{"date":"2017-04-20","close":119.48},{"date":"2017-04-21","close":118.91},{"date":"2017-04-24","close":119.09},{"date":"2017-04-25","close":119.8},{"date":"2017-04-26","close":120.14},{"date":"2017-04-27","close":120.81},{"date":"2017-04-28","close":119.62},{"date":"2017-05-01","close":119.4},{"date":"2017-05-02","close":121.35},{"date":"2017-05-03","close":121.82},{"date":"2017-05-04","close":122.14},{"date":"2017-05-05","close":121.8},{"date":"2017-05-08","close":122.06},{"date":"2017-05-09","close":121.33},{"date":"2017-05-10","close":122.18},{"date":"2017-05-11","close":121.48},{"date":"2017-05-12","close":120.26},{"date":"2017-05-15","close":120.27},{"date":"2017-05-16","close":120.14},{"date":"2017-05-17","close":117.49},{"date":"2017-05-18","close":117.94},{"date":"2017-05-19","close":119.17},{"date":"2017-05-22","close":120.55},{"date":"2017-05-23","close":119.47},{"date":"2017-05-24","close":119.12},{"date":"2017-05-25","close":120.49},{"date":"2017-05-26","close":120.29},{"date":"2017-05-30","close":119.21},{"date":"2017-05-31","close":119.13},{"date":"2017-06-01","close":120.6},{"date":"2017-06-02","close":122.45},{"date":"2017-06-05","close":122.49},{"date":"2017-06-06","close":118.9},{"date":"2017-06-07","close":121.09},{"date":"2017-06-08","close":120.26},{"date":"2017-06-09","close":118.95},{"date":"2017-06-12","close":119.96},{"date":"2017-06-13","close":121.56},{"date":"2017-06-14","close":121.63},{"date":"2017-06-15","close":121.95},{"date":"2017-06-16","close":121.37},{"date":"2017-06-19","close":123.13},{"date":"2017-06-20","close":123.76},{"date":"2017-06-21","close":123.36},{"date":"2017-06-22","close":120.15},{"date":"2017-06-23","close":122.6},{"date":"2017-06-26","close":121.83},{"date":"2017-06-27","close":118.5},{"date":"2017-06-28","close":119.49},{"date":"2017-06-29","close":117.97},{"date":"2017-06-30","close":117.57},{"date":"2017-07-03","close":120.03},{"date":"2017-07-05","close":121.07},{"date":"2017-07-06","close":120.35},{"date":"2017-07-07","close":120.26},{"date":"2017-07-10","close":118.53},{"date":"2017-07-11","close":119.87},{"date":"2017-07-12","close":118.86},{"date":"2017-07-13","close":117.48},{"date":"2017-07-14","close":116.38},{"date":"2017-07-17","close":118.09},{"date":"2017-07-18","close":117.89},{"date":"2017-07-19","close":117.87},{"date":"2017-07-20","close":106.75},{"date":"2017-07-21","close":105.84},{"date":"2017-07-24","close":108.27},{"date":"2017-07-25","close":106.67},{"date":"2017-07-26","close":108.96},{"date":"2017-07-27","close":109.26},{"date":"2017-07-28","close":108.24},{"date":"2017-07-31","close":108.12},{"date":"2017-08-01","close":108.15},{"date":"2017-08-02","close":107.7},{"date":"2017-08-03","close":106.91},{"date":"2017-08-04","close":109.02},{"date":"2017-08-07","close":107.61},{"date":"2017-08-08","close":107.86},{"date":"2017-08-09","close":107.61},{"date":"2017-08-10","close":105.88},{"date":"2017-08-11","close":108.53},{"date":"2017-08-14","close":107.9},{"date":"2017-08-15","close":107.21},{"date":"2017-08-16","close":108.47},{"date":"2017-08-17","close":107.38},{"date":"2017-08-18","close":106.46},{"date":"2017-08-21","close":105.71},{"date":"2017-08-22","close":106.24},{"date":"2017-08-23","close":103.82},{"date":"2017-08-24","close":103.01},{"date":"2017-08-25","close":99.62},{"date":"2017-08-28","close":99.63},{"date":"2017-08-29","close":97.3},{"date":"2017-08-30","close":97.92},{"date":"2017-08-31","close":99.69},{"date":"2017-09-01","close":100.79},{"date":"2017-09-05","close":101.35},{"date":"2017-09-06","close":101.54},{"date":"2017-09-07","close":101.72},{"date":"2017-09-08","close":102.13},{"date":"2017-09-11","close":102.63},{"date":"2017-09-12","close":103.57},{"date":"2017-09-13","close":104.25},{"date":"2017-09-14","close":105.04},{"date":"2017-09-15","close":104.99},{"date":"2017-09-18","close":107.1},{"date":"2017-09-19","close":106.9},{"date":"2017-09-20","close":107.95},{"date":"2017-09-21","close":107.88},{"date":"2017-09-22","close":107.68},{"date":"2017-09-25","close":108.06},{"date":"2017-09-26","close":107.77},{"date":"2017-09-27","close":107.95},{"date":"2017-09-28","close":108.0},{"date":"2017-09-29","close":108.17},{"date":"2017-10-02","close":110.82},{"date":"2017-10-03","close":110.91},{"date":"2017-10-04","close":113.54},{"date":"2017-10-05","close":111.53},{"date":"2017-10-06","close":111.49},{"date":"2017-10-09","close":110.51},{"date":"2017-10-10","close":110.26},{"date":"2017-10-11","close":111.21},{"date":"2017-10-12","close":112.35},{"date":"2017-10-13","close":112.42},{"date":"2017-10-16","close":112.93},{"date":"2017-10-17","close":110.34},{"date":"2017-10-18","close":111.9},{"date":"2017-10-19","close":117.72},{"date":"2017-10-20","close":120.79},{"date":"2017-10-23","close":120.96},{"date":"2017-10-24","close":121.49},{"date":"2017-10-25","close":120.93},{"date":"2017-10-26","close":120.58},{"date":"2017-10-27","close":121.13},{"date":"2017-10-30","close":119.59},{"date":"2017-10-31","close":120.78},{"date":"2017-11-01","close":120.48},{"date":"2017-11-02","close":121.11},{"date":"2017-11-03","close":121.3},{"date":"2017-11-06","close":120.71},{"date":"2017-11-07","close":120.93},{"date":"2017-11-08","close":120.97},{"date":"2017-11-09","close":118.58},{"date":"2017-11-10","close":119.55},{"date":"2017-11-13","close":120.1},{"date":"2017-11-14","close":119.39},{"date":"2017-11-15","close":118.81},{"date":"2017-11-16","close":119.45},{"date":"2017-11-17","close":120.31},{"date":"2017-11-20","close":120.44},{"date":"2017-11-21","close":121.04},{"date":"2017-11-22","close":120.94},{"date":"2017-11-24","close":121.3},{"date":"2017-11-27","close":120.5},{"date":"2017-11-28","close":121.94},{"date":"2017-11-29","close":124.92},{"date":"2017-11-30","close":125.64},{"date":"2017-12-01","close":126.84},{"date":"2017-12-04","close":129.89},{"date":"2017-12-05","close":127.75},{"date":"2017-12-06","close":126.23},{"date":"2017-12-07","close":127.85},{"date":"2017-12-08","close":129.0},{"date":"2017-12-11","close":128.64},{"date":"2017-12-12","close":127.93},{"date":"2017-12-13","close":127.66},{"date":"2017-12-14","close":127.72},{"date":"2017-12-15","close":130.15},{"date":"2017-12-18","close":131.17},{"date":"2017-12-19","close":131.17},{"date":"2017-12-20","close":130.77},{"date":"2017-12-21","close":129.95},{"date":"2017-12-22","close":129.3},{"date":"2017-12-26","close":129.71},{"date":"2017-12-27","close":130.57},{"date":"2017-12-28","close":130.7},{"date":"2017-12-29","close":129.65},{"date":"2018-01-02","close":118.2888},{"date":"2018-01-03","close":118.1625},{"date":"2018-01-04","close":119.0733},{"date":"2018-01-05","close":119.2176},{"date":"2018-01-08","close":118.5683},{"date":"2018-01-09","close":118.5683},{"date":"2018-01-10","close":117.5673},{"date":"2018-01-11","close":118.6044},{"date":"2018-01-12","close":118.3248},{"date":"2018-01-16","close":116.1064},{"date":"2018-01-17","close":118.0452},{"date":"2018-01-18","close":116.8368},{"date":"2018-01-19","close":117.7296},{"date":"2018-01-22","close":117.2246},{"date":"2018-01-23","close":118.2256},{"date":"2018-01-24","close":122.2747},{"date":"2018-01-25","close":122.5182},{"date":"2018-01-26","close":122.3468},{"date":"2018-01-29","close":121.5352},{"date":"2018-01-30","close":121.6164},{"date":"2018-01-31","close":121.9591},{"date":"2018-02-01","close":120.2817},{"date":"2018-02-02","close":119.4791},{"date":"2018-02-05","close":116.8008},{"date":"2018-02-06","close":115.908},{"date":"2018-02-07","close":117.6665},{"date":"2018-02-08","close":113.4551},{"date":"2018-02-09","close":116.2056},{"date":"2018-02-12","close":117.1164},{"date":"2018-02-13","close":117.6214},{"date":"2018-02-14","close":121.0843},{"date":"2018-02-15","close":132.5642},{"date":"2018-02-16","close":134.7285},{"date":"2018-02-20","close":130.968},{"date":"2018-02-21","close":129.5251},{"date":"2018-02-22","close":128.2265},{"date":"2018-02-23","close":130.0933},{"date":"2018-02-26","close":128.5331},{"date":"2018-02-27","close":126.7566},{"date":"2018-02-28","close":124.4751},{"date":"2018-03-01","close":125.2957},{"date":"2018-03-02","close":128.47},{"date":"2018-03-05","close":129.4711},{"date":"2018-03-06","close":133.1143},{"date":"2018-03-07","close":131.7887},{"date":"2018-03-08","close":130.6344},{"date":"2018-03-09","close":131.7887},{"date":"2018-03-12","close":131.6804},{"date":"2018-03-13","close":130.1744},{"date":"2018-03-14","close":130.0121},{"date":"2018-03-15","close":128.665},{"date":"2018-03-16","close":129.4877},{"date":"2018-03-19","close":129.6866},{"date":"2018-03-20","close":130.5998},{"date":"2018-03-21","close":130.8439},{"date":"2018-03-22","close":130.7173},{"date":"2018-03-23","close":128.8367},{"date":"2018-03-26","close":129.7408},{"date":"2018-03-27","close":129.7408},{"date":"2018-03-28","close":129.9759},{"date":"2018-03-29","close":132.2001},{"date":"2018-04-02","close":129.759},{"date":"2018-04-03","close":132.2724},{"date":"2018-04-04","close":133.8004},{"date":"2018-04-05","close":133.4749},{"date":"2018-04-06","close":132.1097},{"date":"2018-04-09","close":131.531},{"date":"2018-04-10","close":133.5472},{"date":"2018-04-11","close":132.0916},{"date":"2018-04-12","close":131.9288},{"date":"2018-04-13","close":131.531},{"date":"2018-04-16","close":132.6431},{"date":"2018-04-17","close":133.5924},{"date":"2018-04-18","close":132.7877},{"date":"2018-04-19","close":130.8258},{"date":"2018-04-20","close":127.5981},{"date":"2018-04-23","close":126.3233},{"date":"2018-04-24","close":125.383},{"date":"2018-04-25","close":123.8732},{"date":"2018-04-26","close":124.054},{"date":"2018-04-27","close":125.609},{"date":"2018-04-30","close":125.5006},{"date":"2018-05-01","close":124.8677},{"date":"2018-05-02","close":125.3378},{"date":"2018-05-03","close":127.9507},{"date":"2018-05-04","close":129.5148},{"date":"2018-05-07","close":129.9398},{"date":"2018-05-08","close":130.1296},{"date":"2018-05-09","close":134.1891},{"date":"2018-05-10","close":134.1258},{"date":"2018-05-11","close":135.3464},{"date":"2018-05-14","close":134.6864},{"date":"2018-05-15","close":133.5653},{"date":"2018-05-16","close":134.9848},{"date":"2018-05-17","close":134.5766},{"date":"2018-05-18","close":134.9757},{"date":"2018-05-21","close":135.7827},{"date":"2018-05-22","close":132.2824},{"date":"2018-05-23","close":132.0375},{"date":"2018-05-24","close":132.8718},{"date":"2018-05-25","close":131.2395},{"date":"2018-05-29","close":130.0877},{"date":"2018-05-30","close":130.777},{"date":"2018-05-31","close":129.6071},{"date":"2018-06-01","close":128.6096},{"date":"2018-06-04","close":131.1488},{"date":"2018-06-05","close":132.6179},{"date":"2018-06-06","close":134.1595},{"date":"2018-06-07","close":134.7399},{"date":"2018-06-08","close":135.2205},{"date":"2018-06-11","close":135.556},{"date":"2018-06-12","close":136.2906},{"date":"2018-06-13","close":135.3747},{"date":"2018-06-14","close":137.2065},{"date":"2018-06-15","close":137.8323},{"date":"2018-06-18","close":139.655},{"date":"2018-06-19","close":140.1901},{"date":"2018-06-20","close":142.2486},{"date":"2018-06-21","close":140.0178},{"date":"2018-06-22","close":139.655},{"date":"2018-06-25","close":138.6031},{"date":"2018-06-26","close":140.299},{"date":"2018-06-27","close":140.5165},{"date":"2018-06-28","close":138.0226},{"date":"2018-06-29","close":137.3879},{"date":"2018-07-02","close":138.8661},{"date":"2018-07-03","close":136.8891},{"date":"2018-07-05","close":138.322},{"date":"2018-07-06","close":140.707},{"date":"2018-07-09","close":141.7408},{"date":"2018-07-10","close":142.1942},{"date":"2018-07-11","close":141.9222},{"date":"2018-07-12","close":141.6773},{"date":"2018-07-13","close":143.4638},{"date":"2018-07-16","close":142.9106},{"date":"2018-07-17","close":143.092},{"date":"2018-07-18","close":142.829},{"date":"2018-07-19","close":146.5108},{"date":"2018-07-20","close":143.9626},{"date":"2018-07-23","close":144.0714},{"date":"2018-07-24","close":142.294},{"date":"2018-07-25","close":142.43},{"date":"2018-07-26","close":142.7474},{"date":"2018-07-27","close":139.6278},{"date":"2018-07-30","close":136.8075},{"date":"2018-07-31","close":138.9749},{"date":"2018-08-01","close":142.5932},{"date":"2018-08-02","close":143.9897},{"date":"2018-08-03","close":142.5388},{"date":"2018-08-06","close":144.3343},{"date":"2018-08-07","close":145.5405},{"date":"2018-08-08","close":146.2388},{"date":"2018-08-09","close":146.3113},{"date":"2018-08-10","close":146.1935},{"date":"2018-08-13","close":144.9294},{"date":"2018-08-14","close":145.9661},{"date":"2018-08-15","close":144.1382},{"date":"2018-08-16","close":144.5656},{"date":"2018-08-17","close":145.1203},{"date":"2018-08-20","close":145.9297},{"date":"2018-08-21","close":147.3392},{"date":"2018-08-22","close":146.4026},{"date":"2018-08-23","close":145.575},{"date":"2018-08-24","close":146.3753},{"date":"2018-08-27","close":148.5214},{"date":"2018-08-28","close":146.7027},{"date":"2018-08-29","close":149.4582},{"date":"2018-08-30","close":148.1759},{"date":"2018-08-31","close":149.3763},{"date":"2018-09-04","close":151.1132},{"date":"2018-09-05","close":152.35},{"date":"2018-09-06","close":153.8869},{"date":"2018-09-07","close":154.5143},{"date":"2018-09-10","close":155.3419},{"date":"2018-09-11","close":155.9875},{"date":"2018-09-12","close":157.9064},{"date":"2018-09-13","close":157.5244},{"date":"2018-09-14","close":158.6702},{"date":"2018-09-17","close":157.1425},{"date":"2018-09-18","close":158.8613},{"date":"2018-09-19","close":156.7697},{"date":"2018-09-20","close":154.1415},{"date":"2018-09-21","close":153.9687},{"date":"2018-09-24","close":152.2864},{"date":"2018-09-25","close":153.3231},{"date":"2018-09-26","close":151.1951},{"date":"2018-09-27","close":150.4039},{"date":"2018-09-28","close":151.7589},{"date":"2018-10-01","close":151.8681},{"date":"2018-10-02","close":149.3763},{"date":"2018-10-03","close":146.8937},{"date":"2018-10-04","close":142.8196},{"date":"2018-10-05","close":141.6465},{"date":"2018-10-08","close":140.4461},{"date":"2018-10-09","close":137.9634},{"date":"2018-10-10","close":135.2171},{"date":"2018-10-11","close":133.5347},{"date":"2018-10-12","close":134.7351},{"date":"2018-10-15","close":133.9894},{"date":"2018-10-16","close":135.108},{"date":"2018-10-17","close":131.1612},{"date":"2018-10-18","close":129.4425},{"date":"2018-10-19","close":128.2512},{"date":"2018-10-22","close":128.5513},{"date":"2018-10-23","close":127.0872},{"date":"2018-10-24","close":126.2869},{"date":"2018-10-25","close":129.879},{"date":"2018-10-26","close":128.3057},{"date":"2018-10-29","close":128.3239},{"date":"2018-10-30","close":130.5064},{"date":"2018-10-31","close":132.5435},{"date":"2018-11-01","close":133.1164},{"date":"2018-11-02","close":131.9342},{"date":"2018-11-05","close":132.9982},{"date":"2018-11-06","close":133.7348},{"date":"2018-11-07","close":134.5533},{"date":"2018-11-08","close":135.7719},{"date":"2018-11-09","close":134.5441},{"date":"2018-11-12","close":134.6442},{"date":"2018-11-13","close":135.9264},{"date":"2018-11-14","close":137.9422},{"date":"2018-11-15","close":138.8362},{"date":"2018-11-16","close":140.9523},{"date":"2018-11-19","close":139.0095},{"date":"2018-11-20","close":138.4074},{"date":"2018-11-21","close":139.6936},{"date":"2018-11-23","close":140.6331},{"date":"2018-11-26","close":140.8793},{"date":"2018-11-27","close":141.3445},{"date":"2018-11-28","close":147.0271},{"date":"2018-11-29","close":146.2701},{"date":"2018-11-30","close":148.2311},{"date":"2018-12-03","close":150.2743},{"date":"2018-12-04","close":145.8049},{"date":"2018-12-06","close":142.7583},{"date":"2018-12-07","close":139.0186},{"date":"2018-12-10","close":137.3949},{"date":"2018-12-11","close":137.1578},{"date":"2018-12-12","close":136.9206},{"date":"2018-12-13","close":137.6686},{"date":"2018-12-14","close":133.938},{"date":"2018-12-17","close":132.515},{"date":"2018-12-18","close":132.6974},{"date":"2018-12-19","close":131.5847},{"date":"2018-12-20","close":131.9039},{"date":"2018-12-21","close":127.2885},{"date":"2018-12-24","close":126.4311},{"date":"2018-12-26","close":131.4479},{"date":"2018-12-27","close":132.8069},{"date":"2018-12-28","close":134.8501},{"date":"2018-12-31","close":135.5889},{"date":"2019-01-02","close":133.0806},{"date":"2019-01-03","close":131.685},{"date":"2019-01-04","close":136.1636},{"date":"2019-01-07","close":136.9571},{"date":"2019-01-08","close":136.6652},{"date":"2019-01-09","close":139.9672},{"date":"2019-01-10","close":139.3834},{"date":"2019-01-11","close":138.4804},{"date":"2019-01-14","close":137.7325},{"date":"2019-01-15","close":136.4463},{"date":"2019-01-16","close":135.2697},{"date":"2019-01-17","close":137.5409},{"date":"2019-01-18","close":139.2375},{"date":"2019-01-22","close":138.5534},{"date":"2019-01-23","close":138.8544},{"date":"2019-01-24","close":139.2101},{"date":"2019-01-25","close":137.3767},{"date":"2019-01-28","close":138.2797},{"date":"2019-01-29","close":137.8875},{"date":"2019-01-30","close":137.3676},{"date":"2019-01-31","close":136.7382},{"date":"2019-02-01","close":138.298},{"date":"2019-02-04","close":141.1712},{"date":"2019-02-05","close":143.2235},{"date":"2019-02-06","close":142.0468},{"date":"2019-02-07","close":142.7583},{"date":"2019-02-08","close":142.8678},{"date":"2019-02-11","close":141.7276},{"date":"2019-02-12","close":144.7103},{"date":"2019-02-13","close":143.9623},{"date":"2019-02-14","close":137.2855},{"date":"2019-02-15","close":138.6446},{"date":"2019-02-19","close":140.9249},{"date":"2019-02-20","close":139.3013},{"date":"2019-02-21","close":141.7276},{"date":"2019-02-22","close":144.7833},{"date":"2019-02-25","close":146.0785},{"date":"2019-02-26","close":147.1091},{"date":"2019-02-27","close":146.5437},{"date":"2019-02-28","close":145.5221},{"date":"2019-03-01","close":145.2302},{"date":"2019-03-04","close":145.2485},{"date":"2019-03-05","close":145.7045},{"date":"2019-03-06","close":143.9441},{"date":"2019-03-07","close":143.0775},{"date":"2019-03-08","close":142.4026},{"date":"2019-03-11","close":144.6374},{"date":"2019-03-12","close":145.0478},{"date":"2019-03-13","close":146.7217},{"date":"2019-03-14","close":145.5326},{"date":"2019-03-15","close":143.5933},{"date":"2019-03-18","close":145.2856},{"date":"2019-03-19","close":144.4075},{"date":"2019-03-20","close":143.8129},{"date":"2019-03-21","close":146.1363},{"date":"2019-03-22","close":142.8982},{"date":"2019-03-25","close":144.8465},{"date":"2019-03-26","close":144.0233},{"date":"2019-03-27","close":147.1242},{"date":"2019-03-28","close":150.4904},{"date":"2019-03-29","close":150.902},{"date":"2019-04-01","close":153.5181},{"date":"2019-04-02","close":153.4084},{"date":"2019-04-03","close":155.2652},{"date":"2019-04-04","close":155.0366},{"date":"2019-04-05","close":155.8049},{"date":"2019-04-08","close":155.4299},{"date":"2019-04-09","close":148.5329},{"date":"2019-04-10","close":149.8592},{"date":"2019-04-11","close":150.9844},{"date":"2019-04-12","close":153.756},{"date":"2019-04-15","close":155.8872},{"date":"2019-04-16","close":156.0702},{"date":"2019-04-17","close":154.7347},{"date":"2019-04-18","close":162.7202},{"date":"2019-04-22","close":162.9215},{"date":"2019-04-23","close":163.2416},{"date":"2019-04-24","close":164.1106},{"date":"2019-04-25","close":161.6683},{"date":"2019-04-26","close":163.5618},{"date":"2019-04-29","close":165.5742},{"date":"2019-04-30","close":168.0714},{"date":"2019-05-01","close":166.1139},{"date":"2019-05-02","close":169.1873},{"date":"2019-05-03","close":168.7117},{"date":"2019-05-06","close":170.0289},{"date":"2019-05-07","close":167.0926},{"date":"2019-05-08","close":167.4493},{"date":"2019-05-09","close":166.7724},{"date":"2019-05-10","close":168.4647},{"date":"2019-05-13","close":165.2083},{"date":"2019-05-14","close":164.9705},{"date":"2019-05-15","close":166.5804},{"date":"2019-05-16","close":166.9107},{"date":"2019-05-17","close":169.076},{"date":"2019-05-20","close":169.7825},{"date":"2019-05-21","close":168.7089},{"date":"2019-05-22","close":168.0943},{"date":"2019-05-23","close":165.9198},{"date":"2019-05-24","close":166.6996},{"date":"2019-05-28","close":164.5619},{"date":"2019-05-29","close":162.5709},{"date":"2019-05-30","close":164.1673},{"date":"2019-05-31","close":164.9472},{"date":"2019-06-03","close":164.5619},{"date":"2019-06-04","close":170.8192},{"date":"2019-06-05","close":171.2596},{"date":"2019-06-06","close":172.8469},{"date":"2019-06-07","close":173.847},{"date":"2019-06-10","close":172.4524},{"date":"2019-06-11","close":170.498},{"date":"2019-06-12","close":172.801},{"date":"2019-06-13","close":175.2599},{"date":"2019-06-14","close":173.9938},{"date":"2019-06-17","close":172.0211},{"date":"2019-06-18","close":171.8193},{"date":"2019-06-19","close":172.2322},{"date":"2019-06-20","close":174.7277},{"date":"2019-06-21","close":171.5348},{"date":"2019-06-24","close":170.076},{"date":"2019-06-25","close":169.0576},{"date":"2019-06-26","close":170.1494},{"date":"2019-06-27","close":172.3973},{"date":"2019-06-28","close":175.2415},{"date":"2019-07-01","close":175.5535},{"date":"2019-07-02","close":174.1864},{"date":"2019-07-03","close":177.3793},{"date":"2019-07-05","close":176.6912},{"date":"2019-07-08","close":175.9388},{"date":"2019-07-09","close":169.3053},{"date":"2019-07-10","close":167.9291},{"date":"2019-07-11","close":167.3235},{"date":"2019-07-12","close":169.6815},{"date":"2019-07-15","close":170.131},{"date":"2019-07-16","close":171.3513},{"date":"2019-07-17","close":168.7273},{"date":"2019-07-18","close":173.0946},{"date":"2019-07-19","close":175.4617},{"date":"2019-07-22","close":172.278},{"date":"2019-07-23","close":172.7276},{"date":"2019-07-24","close":171.9385},{"date":"2019-07-25","close":174.269},{"date":"2019-07-26","close":176.6361},{"date":"2019-07-29","close":175.48},{"date":"2019-07-30","close":175.3792},{"date":"2019-07-31","close":173.746},{"date":"2019-08-01","close":173.4524},{"date":"2019-08-02","close":173.3239},{"date":"2019-08-05","close":169.6631},{"date":"2019-08-06","close":175.6452},{"date":"2019-08-07","close":178.5812},{"date":"2019-08-08","close":181.1869},{"date":"2019-08-09","close":182.9026},{"date":"2019-08-12","close":178.9574},{"date":"2019-08-13","close":180.7648},{"date":"2019-08-14","close":178.0414},{"date":"2019-08-15","close":177.655},{"date":"2019-08-16","close":179.3664},{"date":"2019-08-19","close":182.3842},{"date":"2019-08-20","close":181.3445},{"date":"2019-08-21","close":181.2617},{"date":"2019-08-22","close":183.5158},{"date":"2019-08-23","close":177.8298},{"date":"2019-08-26","close":180.2588},{"date":"2019-08-27","close":181.8781},{"date":"2019-08-28","close":181.7126},{"date":"2019-08-29","close":182.4762},{"date":"2019-08-30","close":180.6821},{"date":"2019-09-03","close":179.3112},{"date":"2019-09-04","close":182.0345},{"date":"2019-09-05","close":186.6993},{"date":"2019-09-06","close":185.4572},{"date":"2019-09-09","close":179.3296},{"date":"2019-09-10","close":172.7695},{"date":"2019-09-11","close":172.4382},{"date":"2019-09-12","close":175.8333},{"date":"2019-09-13","close":174.8121},{"date":"2019-09-16","close":171.3894},{"date":"2019-09-17","close":174.766},{"date":"2019-09-18","close":174.1036},{"date":"2019-09-19","close":176.597},{"date":"2019-09-20","close":180.3324},{"date":"2019-09-23","close":182.7798},{"date":"2019-09-24","close":183.1202},{"date":"2019-09-25","close":184.5003},{"date":"2019-09-26","close":182.4946},{"date":"2019-09-27","close":183.571},{"date":"2019-09-30","close":185.5768},{"date":"2019-10-01","close":183.2766},{"date":"2019-10-02","close":182.8534},{"date":"2019-10-03","close":181.3445},{"date":"2019-10-04","close":185.54},{"date":"2019-10-07","close":185.5308},{"date":"2019-10-08","close":184.666},{"date":"2019-10-09","close":185.5492},{"date":"2019-10-10","close":185.3468},{"date":"2019-10-11","close":187.0121},{"date":"2019-10-14","close":186.0736},{"date":"2019-10-15","close":188.5762},{"date":"2019-10-16","close":184.6935},{"date":"2019-10-17","close":195.9459},{"date":"2019-10-18","close":200.077},{"date":"2019-10-21","close":193.655},{"date":"2019-10-22","close":195.8815},{"date":"2019-10-23","close":189.4502},{"date":"2019-10-24","close":187.3893},{"date":"2019-10-25","close":184.1139},{"date":"2019-10-28","close":183.5894},{"date":"2019-10-29","close":185.494},{"date":"2019-10-30","close":190.4255},{"date":"2019-10-31","close":190.8211},{"date":"2019-11-01","close":190.6463},{"date":"2019-11-04","close":187.5549},{"date":"2019-11-05","close":183.5803},{"date":"2019-11-06","close":186.138},{"date":"2019-11-07","close":184.9236},{"date":"2019-11-08","close":185.9356},{"date":"2019-11-11","close":187.4629},{"date":"2019-11-12","close":188.0242},{"date":"2019-11-13","close":188.7806},{"date":"2019-11-14","close":189.4356},{"date":"2019-11-15","close":191.2623},{"date":"2019-11-18","close":192.3786},{"date":"2019-11-19","close":191.9635},{"date":"2019-11-20","close":194.4358},{"date":"2019-11-21","close":188.8821},{"date":"2019-11-22","close":191.3822},{"date":"2019-11-25","close":189.3988},{"date":"2019-11-26","close":193.9746},{"date":"2019-11-27","close":193.5041},{"date":"2019-11-29","close":190.4597},{"date":"2019-12-02","close":190.0538},{"date":"2019-12-03","close":188.919},{"date":"2019-12-04","close":190.3398},{"date":"2019-12-05","close":193.8177},{"date":"2019-12-06","close":194.3251},{"date":"2019-12-09","close":192.4524},{"date":"2019-12-10","close":191.29},{"date":"2019-12-11","close":191.6682},{"date":"2019-12-12","close":191.4192},{"date":"2019-12-13","close":189.5186},{"date":"2019-12-16","close":192.1848},{"date":"2019-12-17","close":195.4229},{"date":"2019-12-18","close":193.7163},{"date":"2019-12-19","close":195.8197},{"date":"2019-12-20","close":198.4489},{"date":"2019-12-23","close":193.993},{"date":"2019-12-24","close":196.7883},{"date":"2019-12-26","close":196.2256},{"date":"2019-12-27","close":196.816},{"date":"2019-12-30","close":198.2921},{"date":"2019-12-31","close":195.9304},{"date":"2020-01-02","close":197.2496},{"date":"2020-01-03","close":198.3843},{"date":"2020-01-06","close":198.4213},{"date":"2020-01-07","close":196.5208},{"date":"2020-01-08","close":197.5172},{"date":"2020-01-09","close":197.8954},{"date":"2020-01-10","close":200.2294},{"date":"2020-01-13","close":199.8327},{"date":"2020-01-14","close":198.9194},{"date":"2020-01-15","close":200.2202},{"date":"2020-01-16","close":201.5302},{"date":"2020-01-17","close":202.7941},{"date":"2020-01-21","close":202.3052},{"date":"2020-01-22","close":203.5045},{"date":"2020-01-23","close":203.6797},{"date":"2020-01-24","close":202.9141},{"date":"2020-01-27","close":204.4178},{"date":"2020-01-28","close":204.3071},{"date":"2020-01-29","close":208.0526},{"date":"2020-01-30","close":206.6227},{"date":"2020-01-31","close":202.3144},{"date":"2020-02-03","close":203.8089},{"date":"2020-02-04","close":205.5894},{"date":"2020-02-05","close":206.4844},{"date":"2020-02-06","close":208.311},{"date":"2020-02-07","close":209.335},{"date":"2020-02-10","close":209.9255},{"date":"2020-02-11","close":211.5306},{"date":"2020-02-12","close":209.5841},{"date":"2020-02-13","close":210.4697},{"date":"2020-02-14","close":215.4607},{"date":"2020-02-18","close":217.7209},{"date":"2020-02-19","close":215.3869},{"date":"2020-02-20","close":214.3721},{"date":"2020-02-21","close":211.4476},{"date":"2020-02-24","close":207.1762},{"date":"2020-02-25","close":200.663},{"date":"2020-02-26","close":202.9694},{"date":"2020-02-27","close":199.6298},{"date":"2020-02-28","close":194.6204},{"date":"2020-03-02","close":194.5834},{"date":"2020-03-03","close":198.6703},{"date":"2020-03-04","close":209.9162},{"date":"2020-03-05","close":209.0859},{"date":"2020-03-06","close":207.4899},{"date":"2020-03-09","close":196.5208},{"date":"2020-03-10","close":199.9065},{"date":"2020-03-11","close":191.7767},{"date":"2020-03-12","close":172.8904},{"date":"2020-03-13","close":190.6576},{"date":"2020-03-16","close":158.647},{"date":"2020-03-17","close":167.6093},{"date":"2020-03-18","close":173.3436},{"date":"2020-03-19","close":179.3092},{"date":"2020-03-20","close":155.1787},{"date":"2020-03-23","close":156.5938},{"date":"2020-03-24","close":167.452},{"date":"2020-03-25","close":161.8934},{"date":"2020-03-26","close":171.1054},{"date":"2020-03-27","close":172.9366},{"date":"2020-03-30","close":183.4527},{"date":"2020-03-31","close":181.9913},{"date":"2020-04-01","close":180.3635},{"date":"2020-04-02","close":178.6155},{"date":"2020-04-03","close":164.8808},{"date":"2020-04-06","close":181.2607},{"date":"2020-04-07","close":177.1912},{"date":"2020-04-08","close":184.1556},{"date":"2020-04-09","close":184.4886},{"date":"2020-04-13","close":176.2015},{"date":"2020-04-14","close":180.6688},{"date":"2020-04-15","close":177.0987},{"date":"2020-04-16","close":181.6029},{"date":"2020-04-17","close":183.8504},{"date":"2020-04-20","close":177.2096},{"date":"2020-04-21","close":170.8833},{"date":"2020-04-22","close":176.1183},{"date":"2020-04-23","close":189.0483},{"date":"2020-04-24","close":197.4648},{"date":"2020-04-27","close":205.8998},{"date":"2020-04-28","close":204.1148},{"date":"2020-04-29","close":201.3587},{"date":"2020-04-30","close":195.763},{"date":"2020-05-01","close":199.7955},{"date":"2020-05-04","close":198.6764},{"date":"2020-05-05","close":205.1969},{"date":"2020-05-06","close":205.6224},{"date":"2020-05-07","close":202.2743},{"date":"2020-05-08","close":207.7774},{"date":"2020-05-11","close":210.6261},{"date":"2020-05-12","close":204.9472},{"date":"2020-05-13","close":200.11},{"date":"2020-05-14","close":201.8999},{"date":"2020-05-15","close":206.7779},{"date":"2020-05-18","close":212.8894},{"date":"2020-05-19","close":212.3792},{"date":"2020-05-20","close":214.03},{"date":"2020-05-21","close":221.041},{"date":"2020-05-22","close":220.8833},{"date":"2020-05-26","close":225.1864},{"date":"2020-05-27","close":235.9904},{"date":"2020-05-28","close":240.3119},{"date":"2020-05-29","close":249.4837},{"date":"2020-06-01","close":248.3152},{"date":"2020-06-02","close":246.5254},{"date":"2020-06-03","close":249.9196},{"date":"2020-06-04","close":243.7062},{"date":"2020-06-05","close":240.043},{"date":"2020-06-08","close":236.8157},{"date":"2020-06-09","close":243.4279},{"date":"2020-06-10","close":243.2981},{"date":"2020-06-11","close":233.3566},{"date":"2020-06-12","close":234.321},{"date":"2020-06-15","close":236.6024},{"date":"2020-06-16","close":244.2534},{"date":"2020-06-17","close":246.1359},{"date":"2020-06-18","close":245.8948},{"date":"2020-06-19","close":247.2395},{"date":"2020-06-22","close":251.0974},{"date":"2020-06-23","close":246.7572},{"date":"2020-06-24","close":242.3151},{"date":"2020-06-25","close":244.7448},{"date":"2020-06-26","close":241.9905},{"date":"2020-06-29","close":246.4883},{"date":"2020-06-30","close":252.1267},{"date":"2020-07-01","close":253.0912},{"date":"2020-07-02","close":250.5966},{"date":"2020-07-06","close":249.7063},{"date":"2020-07-07","close":252.1453},{"date":"2020-07-08","close":251.1344},{"date":"2020-07-09","close":258.8595},{"date":"2020-07-10","close":258.266},{"date":"2020-07-13","close":256.2165},{"date":"2020-07-14","close":260.9461},{"date":"2020-07-15","close":266.6681},{"date":"2020-07-16","close":263.0049},{"date":"2020-07-17","close":273.0114},{"date":"2020-07-20","close":279.4659},{"date":"2020-07-21","close":274.894},{"date":"2020-07-22","close":279.976},{"date":"2020-07-23","close":278.7518},{"date":"2020-07-24","close":282.174},{"date":"2020-07-27","close":287.7938},{"date":"2020-07-28","close":284.3625},{"date":"2020-07-29","close":291.151},{"date":"2020-07-30","close":292.069},{"date":"2020-07-31","close":293.7012},{"date":"2020-08-03","close":298.8203},{"date":"2020-08-04","close":301.2223},{"date":"2020-08-05","close":304.1713},{"date":"2020-08-06","close":304.6906},{"date":"2020-08-07","close":304.737},{"date":"2020-08-10","close":301.8528},{"date":"2020-08-11","close":293.219},{"date":"2020-08-12","close":301.3577},{"date":"2020-08-13","close":297.4091},{"date":"2020-08-14","close":296.6752},{"date":"2020-08-17","close":302.9093},{"date":"2020-08-18","close":304.7861},{"date":"2020-08-19","close":302.4447},{"date":"2020-08-20","close":302.4169},{"date":"2020-08-21","close":309.7288},{"date":"2020-08-24","close":310.9831},{"date":"2020-08-25","close":311.6147},{"date":"2020-08-26","close":312.0329},{"date":"2020-08-27","close":312.7948},{"date":"2020-08-28","close":307.434},{"date":"2020-08-31","close":304.591},{"date":"2020-09-01","close":306.5234},{"date":"2020-09-02","close":306.4862},{"date":"2020-09-03","close":287.7188},{"date":"2020-09-04","close":274.0798},{"date":"2020-09-08","close":272.3332},{"date":"2020-09-09","close":280.9737},{"date":"2020-09-10","close":278.8925},{"date":"2020-09-11","close":279.0226},{"date":"2020-09-14","close":286.511},{"date":"2020-09-15","close":286.6039},{"date":"2020-09-16","close":278.9296},{"date":"2020-09-17","close":282.7111},{"date":"2020-09-18","close":279.8959},{"date":"2020-09-21","close":279.1805},{"date":"2020-09-22","close":286.065},{"date":"2020-09-23","close":285.489},{"date":"2020-09-24","close":288.109},{"date":"2020-09-25","close":292.7544},{"date":"2020-09-28","close":302.1382},{"date":"2020-09-29","close":305.2413},{"date":"2020-09-30","close":310.8159},{"date":"2020-10-01","close":304.9998},{"date":"2020-10-02","close":299.8991},{"date":"2020-10-05","close":304.5073},{"date":"2020-10-06","close":304.7489},{"date":"2020-10-07","close":308.1216},{"date":"2020-10-08","close":316.6783},{"date":"2020-10-09","close":321.9741},{"date":"2020-10-12","close":327.6787},{"date":"2020-10-13","close":327.0283},{"date":"2020-10-14","close":334.7583},{"date":"2020-10-15","close":334.8234},{"date":"2020-10-16","close":333.95},{"date":"2020-10-19","close":328.4777},{"date":"2020-10-20","close":330.4103},{"date":"2020-10-21","close":330.7261},{"date":"2020-10-22","close":325.4211},{"date":"2020-10-23","close":336.059},{"date":"2020-10-26","close":336.8394},{"date":"2020-10-27","close":340.9646},{"date":"2020-10-28","close":337.1183},{"date":"2020-10-29","close":335.0648},{"date":"2020-10-30","close":325.0215},{"date":"2020-11-02","close":331.9525},{"date":"2020-11-03","close":338.3538},{"date":"2020-11-04","close":350.4227},{"date":"2020-11-05","close":356.6941},{"date":"2020-11-06","close":355.7371},{"date":"2020-11-09","close":299.4438},{"date":"2020-11-10","close":316.1882},{"date":"2020-11-11","close":322.1078},{"date":"2020-11-12","close":316.0206},{"date":"2020-11-13","close":317.0445},{"date":"2020-11-16","close":317.2027},{"date":"2020-11-17","close":306.6386},{"date":"2020-11-18","close":300.114},{"date":"2020-11-19","close":315.2016},{"date":"2020-11-20","close":316.3371},{"date":"2020-11-23","close":310.9946},{"date":"2020-11-24","close":305.5497},{"date":"2020-11-25","close":310.492},{"date":"2020-11-27","close":319.3621},{"date":"2020-11-30","close":322.145},{"date":"2020-12-01","close":328.6511},{"date":"2020-12-02","close":315.6483},{"date":"2020-12-03","close":307.3739},{"date":"2020-12-04","close":301.8173},{"date":"2020-12-07","close":309.5612},{"date":"2020-12-08","close":315.639},{"date":"2020-12-09","close":311.7113},{"date":"2020-12-10","close":308.4536},{"date":"2020-12-11","close":314.4011},{"date":"2020-12-14","close":322.5825},{"date":"2020-12-15","close":324.6395},{"date":"2020-12-16","close":328.5021},{"date":"2020-12-17","close":331.4898},{"date":"2020-12-18","close":339.1407},{"date":"2020-12-21","close":336.9441},{"date":"2020-12-22","close":344.1296},{"date":"2020-12-23","close":340.2111},{"date":"2020-12-24","close":339.4758},{"date":"2020-12-28","close":337.6422},{"date":"2020-12-29","close":338.8336},{"date":"2020-12-30","close":341.8492},{"date":"2020-12-31","close":346.7078},{"date":"2021-01-04","close":332.1786},{"date":"2021-01-05","close":332.16},{"date":"2021-01-06","close":344.7346},{"date":"2021-01-07","close":359.2265},{"date":"2021-01-08","close":363.9175},{"date":"2021-01-11","close":358.575},{"date":"2021-01-12","close":358.3423},{"date":"2021-01-13","close":347.8432},{"date":"2021-01-14","close":341.3094},{"date":"2021-01-15","close":334.5148},{"date":"2021-01-19","close":335.6596},{"date":"2021-01-20","close":340.8813},{"date":"2021-01-21","close":341.3187},{"date":"2021-01-22","close":343.7387},{"date":"2021-01-25","close":343.3943},{"date":"2021-01-26","close":338.4984},{"date":"2021-01-27","close":330.103},{"date":"2021-01-28","close":337.5492},{"date":"2021-01-29","close":329.6563},{"date":"2021-02-01","close":334.9058},{"date":"2021-02-02","close":332.5603},{"date":"2021-02-03","close":330.2799},{"date":"2021-02-04","close":334.1332},{"date":"2021-02-05","close":334.4404},{"date":"2021-02-08","close":334.5148},{"date":"2021-02-09","close":335.3433},{"date":"2021-02-10","close":326.2683},{"date":"2021-02-11","close":307.0481},{"date":"2021-02-12","close":314.4476},{"date":"2021-02-16","close":310.2499},{"date":"2021-02-17","close":307.3087},{"date":"2021-02-18","close":307.5508},{"date":"2021-02-19","close":303.5019},{"date":"2021-02-22","close":292.6586},{"date":"2021-02-23","close":296.2141},{"date":"2021-02-24","close":305.6519},{"date":"2021-02-25","close":300.6259},{"date":"2021-02-26","close":311.5902},{"date":"2021-03-01","close":311.0597},{"date":"2021-03-02","close":307.8021},{"date":"2021-03-03","close":308.1744},{"date":"2021-03-04","close":301.1844},{"date":"2021-03-05","close":307.3553},{"date":"2021-03-08","close":305.6054},{"date":"2021-03-09","close":313.2098},{"date":"2021-03-10","close":319.9881},{"date":"2021-03-11","close":323.3819},{"date":"2021-03-12","close":319.2794},{"date":"2021-03-15","close":324.0625},{"date":"2021-03-16","close":320.7059},{"date":"2021-03-17","close":316.2586},{"date":"2021-03-18","close":314.0862},{"date":"2021-03-19","close":317.7504},{"date":"2021-03-22","close":313.4801},{"date":"2021-03-23","close":317.8528},{"date":"2021-03-24","close":317.0977},{"date":"2021-03-25","close":312.5758},{"date":"2021-03-26","close":318.7386},{"date":"2021-03-29","close":320.2491},{"date":"2021-03-30","close":319.2142},{"date":"2021-03-31","close":321.8901},{"date":"2021-04-01","close":327.7919},{"date":"2021-04-05","close":332.8547},{"date":"2021-04-06","close":333.526},{"date":"2021-04-07","close":332.5284},{"date":"2021-04-08","close":336.3604},{"date":"2021-04-09","close":344.5},{"date":"2021-04-12","close":346.0757},{"date":"2021-04-13","close":345.3951},{"date":"2021-04-14","close":342.831},{"date":"2021-04-15","close":349.1058},{"date":"2021-04-16","close":356.3597},{"date":"2021-04-19","close":357.0496},{"date":"2021-04-20","close":359.9493},{"date":"2021-04-21","close":359.5857},{"date":"2021-04-22","close":382.699},{"date":"2021-04-23","close":391.1556},{"date":"2021-04-26","close":385.3003},{"date":"2021-04-27","close":393.1695},{"date":"2021-04-28","close":387.2023},{"date":"2021-04-29","close":392.9457},{"date":"2021-04-30","close":393.9434},{"date":"2021-05-03","close":399.8546},{"date":"2021-05-04","close":401.9896},{"date":"2021-05-05","close":411.6956},{"date":"2021-05-06","close":405.4395},{"date":"2021-05-07","close":413.9799},{"date":"2021-05-10","close":414.8657},{"date":"2021-05-11","close":409.1875},{"date":"2021-05-12","close":391.3699},{"date":"2021-05-13","close":405.5886},{"date":"2021-05-14","close":409.0073},{"date":"2021-05-17","close":406.9524},{"date":"2021-05-18","close":398.9473},{"date":"2021-05-19","close":399.6292},{"date":"2021-05-20","close":401.4039},{"date":"2021-05-21","close":400.9556},{"date":"2021-05-24","close":402.3473},{"date":"2021-05-25","close":401.3386},{"date":"2021-05-26","close":401.3105},{"date":"2021-05-27","close":403.0293},{"date":"2021-05-28","close":407.7743},{"date":"2021-06-01","close":409.8107},{"date":"2021-06-02","close":411.5387},{"date":"2021-06-03","close":409.5024},{"date":"2021-06-04","close":409.1662},{"date":"2021-06-07","close":406.8404},{"date":"2021-06-08","close":410.997},{"date":"2021-06-09","close":405.0375},{"date":"2021-06-10","close":400.722},{"date":"2021-06-11","close":403.1693},{"date":"2021-06-14","close":402.5528},{"date":"2021-06-15","close":405.7755},{"date":"2021-06-16","close":404.0101},{"date":"2021-06-17","close":407.7556},{"date":"2021-06-18","close":412.8838},{"date":"2021-06-21","close":423.0466},{"date":"2021-06-22","close":429.4545},{"date":"2021-06-23","close":424.9147},{"date":"2021-06-24","close":428.7725},{"date":"2021-06-25","close":425.7274},{"date":"2021-06-28","close":426.4467},{"date":"2021-06-29","close":434.3864},{"date":"2021-06-30","close":428.4269},{"date":"2021-07-01","close":431.5934},{"date":"2021-07-02","close":436.0584},{"date":"2021-07-06","close":433.91},{"date":"2021-07-07","close":439.3184},{"date":"2021-07-08","close":437.8706},{"date":"2021-07-09","close":444.8481},{"date":"2021-07-12","close":444.1662},{"date":"2021-07-13","close":439.8414},{"date":"2021-07-14","close":437.8706},{"date":"2021-07-15","close":429.5105},{"date":"2021-07-16","close":428.6419},{"date":"2021-07-19","close":423.6258},{"date":"2021-07-20","close":422.6824},{"date":"2021-07-21","close":427.5209},{"date":"2021-07-22","close":420.8235},{"date":"2021-07-23","close":431.8924},{"date":"2021-07-26","close":436.1799},{"date":"2021-07-27","close":440.7663},{"date":"2021-07-28","close":436.8057},{"date":"2021-07-29","close":446.3053},{"date":"2021-07-30","close":446.324},{"date":"2021-08-02","close":445.1004},{"date":"2021-08-03","close":448.7713},{"date":"2021-08-04","close":454.8709},{"date":"2021-08-05","close":454.7214},{"date":"2021-08-06","close":449.3785},{"date":"2021-08-09","close":453.4044},{"date":"2021-08-10","close":452.2648},{"date":"2021-08-11","close":452.0684},{"date":"2021-08-12","close":453.5279},{"date":"2021-08-13","close":453.977},{"date":"2021-08-16","close":461.6398},{"date":"2021-08-17","close":449.093},{"date":"2021-08-18","close":445.9586},{"date":"2021-08-19","close":453.1911},{"date":"2021-08-20","close":455.1184},{"date":"2021-08-23","close":444.3306},{"date":"2021-08-24","close":446.8475},{"date":"2021-08-25","close":453.7992},{"date":"2021-08-26","close":446.7352},{"date":"2021-08-27","close":449.9538},{"date":"2021-08-30","close":459.7966},{"date":"2021-08-31","close":462.4818},{"date":"2021-09-01","close":459.6095},{"date":"2021-09-02","close":465.2513},{"date":"2021-09-03","close":464.9051},{"date":"2021-09-07","close":459.441},{"date":"2021-09-08","close":465.373},{"date":"2021-09-09","close":459.9931},{"date":"2021-09-10","close":461.6679},{"date":"2021-09-13","close":448.0919},{"date":"2021-09-14","close":444.1247},{"date":"2021-09-15","close":446.4358},{"date":"2021-09-16","close":440.3916},{"date":"2021-09-17","close":434.1697},{"date":"2021-09-20","close":432.7475},{"date":"2021-09-21","close":430.1372},{"date":"2021-09-22","close":426.6472},{"date":"2021-09-23","close":436.3497},{"date":"2021-09-24","close":435.5264},{"date":"2021-09-27","close":426.4227},{"date":"2021-09-28","close":415.4945},{"date":"2021-09-29","close":418.0674},{"date":"2021-09-30","close":406.447},{"date":"2021-10-01","close":409.2445},{"date":"2021-10-04","close":407.8598},{"date":"2021-10-05","close":412.0608},{"date":"2021-10-06","close":412.566},{"date":"2021-10-07","close":423.4099},{"date":"2021-10-08","close":417.7868},{"date":"2021-10-11","close":416.8418},{"date":"2021-10-12","close":412.4817},{"date":"2021-10-13","close":412.0233},{"date":"2021-10-14","close":423.7187},{"date":"2021-10-15","close":424.0462},{"date":"2021-10-18","close":430.8201},{"date":"2021-10-19","close":434.6095},{"date":"2021-10-20","close":433.9826},{"date":"2021-10-21","close":467.188},{"date":"2021-10-22","close":470.6967},{"date":"2021-10-25","close":475.88},{"date":"2021-10-26","close":471.2019},{"date":"2021-10-27","close":467.6091},{"date":"2021-10-28","close":474.0276},{"date":"2021-10-29","close":481.9991},{"date":"2021-11-01","close":481.8027},{"date":"2021-11-02","close":482.233},{"date":"2021-11-03","close":483.1874},{"date":"2021-11-04","close":488.5579},{"date":"2021-11-05","close":484.6282},{"date":"2021-11-08","close":487.0703},{"date":"2021-11-09","close":493.1893},{"date":"2021-11-10","close":493.386},{"date":"2021-11-11","close":519.0618},{"date":"2021-11-12","close":535.3294},{"date":"2021-11-15","close":534.0173},{"date":"2021-11-16","close":537.6251},{"date":"2021-11-17","close":536.941},{"date":"2021-11-18","close":541.4858},{"date":"2021-11-19","close":540.6894},{"date":"2021-11-22","close":524.0283},{"date":"2021-11-23","close":526.2303},{"date":"2021-11-24","close":532.6868},{"date":"2021-11-26","close":524.0001},{"date":"2021-11-29","close":524.8527},{"date":"2021-11-30","close":519.2491},{"date":"2021-12-01","close":517.4688},{"date":"2021-12-02","close":521.6669},{"date":"2021-12-03","close":510.5531},{"date":"2021-12-06","close":513.4675},{"date":"2021-12-07","close":527.7296},{"date":"2021-12-08","close":529.2289},{"date":"2021-12-09","close":514.8168},{"date":"2021-12-10","close":527.2612},{"date":"2021-12-13","close":526.8206},{"date":"2021-12-14","close":523.541},{"date":"2021-12-15","close":531.834},{"date":"2021-12-16","close":516.8505},{"date":"2021-12-17","close":506.6175},{"date":"2021-12-20","close":504.3967},{"date":"2021-12-21","close":507.3859},{"date":"2021-12-22","close":514.5732},{"date":"2021-12-23","close":515.0607},{"date":"2021-12-27","close":525.6119},{"date":"2021-12-28","close":525.893},{"date":"2021-12-29","close":531.909},{"date":"2021-12-30","close":525.5182},{"date":"2021-12-31","close":530.3815},{"date":"2022-01-03","close":515.6227},{"date":"2022-01-04","close":515.2855},{"date":"2022-01-05","close":496.0661},{"date":"2022-01-06","close":487.7637},{"date":"2022-01-07","close":471.5055},{"date":"2022-01-10","close":465.0772},{"date":"2022-01-11","close":470.4653},{"date":"2022-01-12","close":480.5388},{"date":"2022-01-13","close":475.31},{"date":"2022-01-14","close":463.0063},{"date":"2022-01-18","close":462.8282},{"date":"2022-01-19","close":459.7827},{"date":"2022-01-20","close":446.4482},{"date":"2022-01-21","close":441.2475},{"date":"2022-01-24","close":447.5634},{"date":"2022-01-25","close":431.0428},{"date":"2022-01-26","close":422.8622},{"date":"2022-01-27","close":423.3213},{"date":"2022-01-28","close":430.7898},{"date":"2022-01-31","close":446.2795},{"date":"2022-02-01","close":443.9181},{"date":"2022-02-02","close":441.6129},{"date":"2022-02-03","close":429.2249},{"date":"2022-02-04","close":420.3883},{"date":"2022-02-07","close":420.8381},{"date":"2022-02-08","close":423.7149},{"date":"2022-02-09","close":435.775},{"date":"2022-02-10","close":425.1299},{"date":"2022-02-11","close":418.4486},{"date":"2022-02-14","close":422.5623},{"date":"2022-02-15","close":430.6492},{"date":"2022-02-16","close":431.2209},{"date":"2022-02-17","close":417.8583},{"date":"2022-02-18","close":426.2075},{"date":"2022-02-22","close":403.0526},{"date":"2022-02-23","close":389.2776},{"date":"2022-02-24","close":408.6281},{"date":"2022-02-25","close":421.1099},{"date":"2022-02-28","close":429.7215},{"date":"2022-03-01","close":433.4042},{"date":"2022-03-02","close":445.558},{"date":"2022-03-03","close":439.9076},{"date":"2022-03-04","close":436.4966},{"date":"2022-03-07","close":423.134},{"date":"2022-03-08","close":409.4996},{"date":"2022-03-09","close":428.7823},{"date":"2022-03-10","close":424.4075},{"date":"2022-03-11","close":415.0385},{"date":"2022-03-14","close":414.0809},{"date":"2022-03-15","close":425.0928},{"date":"2022-03-16","close":439.0808},{"date":"2022-03-17","close":446.0654},{"date":"2022-03-18","close":457.575},{"date":"2022-03-21","close":446.6944},{"date":"2022-03-22","close":447.6894},{"date":"2022-03-23","close":431.9648},{"date":"2022-03-24","close":422.943},{"date":"2022-03-25","close":404.8432},{"date":"2022-03-28","close":413.3017},{"date":"2022-03-29","close":426.67},{"date":"2022-03-30","close":421.9291},{"date":"2022-03-31","close":396.9668},{"date":"2022-04-01","close":399.0133},{"date":"2022-04-04","close":404.3737},{"date":"2022-04-05","close":407.0023},{"date":"2022-04-06","close":394.2067},{"date":"2022-04-07","close":399.6235},{"date":"2022-04-08","close":396.2532},{"date":"2022-04-11","close":389.6348},{"date":"2022-04-12","close":385.814},{"date":"2022-04-13","close":395.643},{"date":"2022-04-14","close":388.7148},{"date":"2022-04-18","close":385.3633},{"date":"2022-04-19","close":403.4819},{"date":"2022-04-20","close":405.3877},{"date":"2022-04-21","close":401.041},{"date":"2022-04-22","close":390.292},{"date":"2022-04-25","close":401.4635},{"date":"2022-04-26","close":390.0478},{"date":"2022-04-27","close":380.1624},{"date":"2022-04-28","close":392.0944},{"date":"2022-04-29","close":380.4159},{"date":"2022-05-02","close":386.8559},{"date":"2022-05-03","close":381.2984},{"date":"2022-05-04","close":391.3997},{"date":"2022-05-05","close":376.0411},{"date":"2022-05-06","close":370.1642},{"date":"2022-05-09","close":375.3652},{"date":"2022-05-10","close":371.7039},{"date":"2022-05-11","close":358.0633},{"date":"2022-05-12","close":379.0358},{"date":"2022-05-13","close":386.9507},{"date":"2022-05-16","close":377.5582},{"date":"2022-05-17","close":381.351},{"date":"2022-05-18","close":364.505},{"date":"2022-05-19","close":370.2928},{"date":"2022-05-20","close":381.6992},{"date":"2022-05-23","close":380.9275},{"date":"2022-05-24","close":366.2836},{"date":"2022-05-25","close":370.321},{"date":"2022-05-26","close":377.2571},{"date":"2022-05-27","close":382.0945},{"date":"2022-05-31","close":375.149},{"date":"2022-06-01","close":369.8976},{"date":"2022-06-02","close":390.1034},{"date":"2022-06-03","close":383.2897},{"date":"2022-06-06","close":387.3742},{"date":"2022-06-07","close":386.6119},{"date":"2022-06-08","close":382.9133},{"date":"2022-06-09","close":391.8728},{"date":"2022-06-10","close":362.3592},{"date":"2022-06-13","close":347.1508},{"date":"2022-06-14","close":328.8648},{"date":"2022-06-15","close":332.9868},{"date":"2022-06-16","close":312.621},{"date":"2022-06-17","close":313.327},{"date":"2022-06-21","close":313.167},{"date":"2022-06-22","close":316.009},{"date":"2022-06-23","close":332.2433},{"date":"2022-06-24","close":335.9232},{"date":"2022-06-27","close":335.4338},{"date":"2022-06-28","close":332.2905},{"date":"2022-06-29","close":329.373},{"date":"2022-06-30","close":330.5494},{"date":"2022-07-01","close":331.1988},{"date":"2022-07-05","close":342.0404},{"date":"2022-07-06","close":350.7834},{"date":"2022-07-07","close":364.8062},{"date":"2022-07-08","close":355.9408},{"date":"2022-07-11","close":349.2306},{"date":"2022-07-12","close":351.734},{"date":"2022-07-13","close":346.2568},{"date":"2022-07-14","close":347.2825},{"date":"2022-07-15","close":351.8375},{"date":"2022-07-18","close":350.7646},{"date":"2022-07-19","close":363.7332},{"date":"2022-07-20","close":373.3891},{"date":"2022-07-21","close":335.5749},{"date":"2022-07-22","close":341.7298},{"date":"2022-07-25","close":334.0974},{"date":"2022-07-26","close":322.9452},{"date":"2022-07-27","close":334.2008},{"date":"2022-07-28","close":338.6995},{"date":"2022-07-29","close":336.6384},{"date":"2022-08-01","close":341.9276},{"date":"2022-08-02","close":338.7371},{"date":"2022-08-03","close":341.7298},{"date":"2022-08-04","close":348.8918},{"date":"2022-08-05","close":351.6399},{"date":"2022-08-08","close":359.1971},{"date":"2022-08-09","close":348.1106},{"date":"2022-08-10","close":360.9352},{"date":"2022-08-11","close":354.169},{"date":"2022-08-12","close":366.8897},{"date":"2022-08-15","close":366.9369},{"date":"2022-08-16","close":370.5511},{"date":"2022-08-17","close":364.8514},{"date":"2022-08-18","close":369.381},{"date":"2022-08-19","close":358.9629},{"date":"2022-08-22","close":353.4612},{"date":"2022-08-23","close":340.3159},{"date":"2022-08-24","close":343.2885},{"date":"2022-08-25","close":349.3091},{"date":"2022-08-26","close":332.8799},{"date":"2022-08-29","close":324.8209},{"date":"2022-08-30","close":323.8583},{"date":"2022-08-31","close":320.0836},{"date":"2022-09-01","close":317.8943},{"date":"2022-09-02","close":320.7536},{"date":"2022-09-06","close":316.5732},{"date":"2022-09-07","close":326.076},{"date":"2022-09-08","close":333.3139},{"date":"2022-09-09","close":335.909},{"date":"2022-09-12","close":337.2585},{"date":"2022-09-13","close":316.309},{"date":"2022-09-14","close":311.5906},{"date":"2022-09-15","close":309.9297},{"date":"2022-09-16","close":312.9495},{"date":"2022-09-19","close":319.4042},{"date":"2022-09-20","close":308.552},{"date":"2022-09-21","close":306.0796},{"date":"2022-09-22","close":297.2091},{"date":"2022-09-23","close":294.9159},{"date":"2022-09-26","close":294.3592},{"date":"2022-09-27","close":299.7758},{"date":"2022-09-28","close":310.5997},{"date":"2022-09-29","close":297.9922},{"date":"2022-09-30","close":300.2854},{"date":"2022-10-03","close":309.2881},{"date":"2022-10-04","close":314.063},{"date":"2022-10-05","close":312.2229},{"date":"2022-10-06","close":310.345},{"date":"2022-10-07","close":303.4845},{"date":"2022-10-10","close":304.5697},{"date":"2022-10-11","close":301.4272},{"date":"2022-10-12","close":299.2569},{"date":"2022-10-13","close":303.5883},{"date":"2022-10-14","close":289.7352},{"date":"2022-10-17","close":300.5308},{"date":"2022-10-18","close":300.9366},{"date":"2022-10-19","close":281.3271},{"date":"2022-10-20","close":267.927},{"date":"2022-10-21","close":268.7857},{"date":"2022-10-24","close":276.335},{"date":"2022-10-25","close":281.7234},{"date":"2022-10-26","close":288.6499},{"date":"2022-10-27","close":287.093},{"date":"2022-10-28","close":300.8138},{"date":"2022-10-31","close":287.093},{"date":"2022-11-01","close":288.5084},{"date":"2022-11-02","close":278.666},{"date":"2022-11-03","close":275.1744},{"date":"2022-11-04","close":276.1369},{"date":"2022-11-07","close":287.0268},{"date":"2022-11-08","close":290.4524},{"date":"2022-11-09","close":284.4026},{"date":"2022-11-10","close":321.2406},{"date":"2022-11-11","close":332.6489},{"date":"2022-11-14","close":322.7365},{"date":"2022-11-15","close":327.811},{"date":"2022-11-16","close":319.4797},{"date":"2022-11-17","close":302.5802},{"date":"2022-11-18","close":304.8335},{"date":"2022-11-21","close":303.1862},{"date":"2022-11-22","close":309.0465},{"date":"2022-11-23","close":314.6891},{"date":"2022-11-25","close":311.3093},{"date":"2022-11-28","close":298.4429},{"date":"2022-11-29","close":303.669},{"date":"2022-11-30","close":311.8678},{"date":"2022-12-01","close":320.1234},{"date":"2022-12-02","close":312.8335},{"date":"2022-12-05","close":303.063},{"date":"2022-12-06","close":301.0559},{"date":"2022-12-07","close":303.9814},{"date":"2022-12-08","close":311.6973},{"date":"2022-12-09","close":313.3826},{"date":"2022-12-12","close":313.4867},{"date":"2022-12-13","close":317.6051},{"date":"2022-12-14","close":316.9802},{"date":"2022-12-15","close":302.9968},{"date":"2022-12-16","close":296.3506},{"date":"2022-12-19","close":291.7305},{"date":"2022-12-20","close":287.5932},{"date":"2022-12-21","close":295.0819},{"date":"2022-12-22","close":288.8335},{"date":"2022-12-23","close":289.3257},{"date":"2022-12-27","close":289.714},{"date":"2022-12-28","close":280.6914},{"date":"2022-12-29","close":290.5755},{"date":"2022-12-30","close":286.2299},{"date":"2023-01-03","close":284.8098},{"date":"2023-01-04","close":288.218},{"date":"2023-01-05","close":286.8643},{"date":"2023-01-06","close":298.5187},{"date":"2023-01-09","close":300.8855},{"date":"2023-01-10","close":307.7494},{"date":"2023-01-11","close":324.5542},{"date":"2023-01-12","close":328.3222},{"date":"2023-01-13","close":330.4998},{"date":"2023-01-17","close":335.1199},{"date":"2023-01-18","close":340.4974},{"date":"2023-01-19","close":326.4194},{"date":"2023-01-20","close":333.9554},{"date":"2023-01-23","close":340.1471},{"date":"2023-01-24","close":344.8619},{"date":"2023-01-25","close":344.1423},{"date":"2023-01-26","close":345.004},{"date":"2023-01-27","close":359.1862},{"date":"2023-01-30","close":356.4312},{"date":"2023-01-31","close":365.0749},{"date":"2023-02-01","close":376.9377},{"date":"2023-02-02","close":399.688},{"date":"2023-02-03","close":382.0786},{"date":"2023-02-06","close":371.1625},{"date":"2023-02-07","close":370.9638},{"date":"2023-02-08","close":364.6206},{"date":"2023-02-09","close":356.8761},{"date":"2023-02-10","close":349.5767},{"date":"2023-02-13","close":354.8879},{"date":"2023-02-14","close":355.3424},{"date":"2023-02-15","close":364.0903},{"date":"2023-02-16","close":368.9472},{"date":"2023-02-17","close":356.5258},{"date":"2023-02-21","close":338.5092},{"date":"2023-02-22","close":338.6418},{"date":"2023-02-23","close":341.3684},{"date":"2023-02-24","close":337.3353},{"date":"2023-02-27","close":337.127},{"date":"2023-02-28","close":337.856},{"date":"2023-03-01","close":329.9885},{"date":"2023-03-02","close":334.0122},{"date":"2023-03-03","close":342.2963},{"date":"2023-03-06","close":338.1968},{"date":"2023-03-07","close":336.0004},{"date":"2023-03-08","close":337.5815},{"date":"2023-03-09","close":330.4524},{"date":"2023-03-10","close":329.856},{"date":"2023-03-13","close":327.8299},{"date":"2023-03-14","close":332.9288},{"date":"2023-03-15","close":328.5135},{"date":"2023-03-16","close":331.8557},{"date":"2023-03-17","close":324.5637},{"date":"2023-03-20","close":325.6271},{"date":"2023-03-21","close":329.2067},{"date":"2023-03-22","close":317.5185},{"date":"2023-03-23","close":308.8401},{"date":"2023-03-24","close":308.8022},{"date":"2023-03-27","close":311.4892},{"date":"2023-03-28","close":310.9101},{"date":"2023-03-29","close":320.3385},{"date":"2023-03-30","close":318.1926},{"date":"2023-03-31","close":325.1429},{"date":"2023-04-03","close":322.1141},{"date":"2023-04-04","close":310.9385},{"date":"2023-04-05","close":305.5645},{"date":"2023-04-06","close":309.7801},{"date":"2023-04-10","close":318.2401},{"date":"2023-04-11","close":328.3521},{"date":"2023-04-12","close":317.0342},{"date":"2023-04-13","close":323.149},{"date":"2023-04-14","close":313.5686},{"date":"2023-04-17","close":320.386},{"date":"2023-04-18","close":321.8197},{"date":"2023-04-19","close":321.5633},{"date":"2023-04-20","close":315.6006},{"date":"2023-04-21","close":325.9025},{"date":"2023-04-24","close":332.5394},{"date":"2023-04-25","close":319.9017},{"date":"2023-04-26","close":315.4676},{"date":"2023-04-27","close":324.8106},{"date":"2023-04-28","close":333.5744},{"date":"2023-05-01","close":329.2636},{"date":"2023-05-02","close":329.3682},{"date":"2023-05-03","close":333.9542},{"date":"2023-05-04","close":327.4502},{"date":"2023-05-05","close":336.081},{"date":"2023-05-08","close":335.3404},{"date":"2023-05-09","close":333.2515},{"date":"2023-05-10","close":333.4795},{"date":"2023-05-11","close":330.46},{"date":"2023-05-12","close":321.5443},{"date":"2023-05-15","close":324.877},{"date":"2023-05-16","close":324.3722},{"date":"2023-05-17","close":327.0012},{"date":"2023-05-18","close":336.46},{"date":"2023-05-19","close":328.6777},{"date":"2023-05-22","close":326.4393},{"date":"2023-05-23","close":322.0384},{"date":"2023-05-24","close":318.0092},{"date":"2023-05-25","close":311.5604},{"date":"2023-05-26","close":312.4463},{"date":"2023-05-30","close":307.4549},{"date":"2023-05-31","close":301.2252},{"date":"2023-06-01","close":298.1675},{"date":"2023-06-02","close":310.8746},{"date":"2023-06-05","close":311.8557},{"date":"2023-06-06","close":320.362},{"date":"2023-06-07","close":322.6672},{"date":"2023-06-08","close":309.2361},{"date":"2023-06-09","close":310.9317},{"date":"2023-06-12","close":317.8853},{"date":"2023-06-13","close":320.9239},{"date":"2023-06-14","close":329.0111},{"date":"2023-06-15","close":340.5465},{"date":"2023-06-16","close":340.9657},{"date":"2023-06-20","close":336.7363},{"date":"2023-06-21","close":339.813},{"date":"2023-06-22","close":333.6596},{"date":"2023-06-23","close":335.6218},{"date":"2023-06-26","close":337.3269},{"date":"2023-06-27","close":348.8242},{"date":"2023-06-28","close":352.5581},{"date":"2023-06-29","close":353.0345},{"date":"2023-06-30","close":356.8637},{"date":"2023-07-03","close":353.8537},{"date":"2023-07-05","close":353.6155},{"date":"2023-07-06","close":346.9667},{"date":"2023-07-07","close":348.367},{"date":"2023-07-10","close":358.5688},{"date":"2023-07-11","close":363.7602},{"date":"2023-07-12","close":369.9422},{"date":"2023-07-13","close":364.5032},{"date":"2023-07-14","close":346.7381},{"date":"2023-07-17","close":342.9374},{"date":"2023-07-18","close":340.8894},{"date":"2023-07-19","close":348.6051},{"date":"2023-07-20","close":344.109},{"date":"2023-07-21","close":352.2057},{"date":"2023-07-24","close":347.8335},{"date":"2023-07-25","close":360.4929},{"date":"2023-07-26","close":369.3802},{"date":"2023-07-27","close":363.7792},{"date":"2023-07-28","close":366.5797},{"date":"2023-07-31","close":366.4844},{"date":"2023-08-01","close":368.7896},{"date":"2023-08-02","close":361.8837},{"date":"2023-08-03","close":360.4453},{"date":"2023-08-04","close":363.3887},{"date":"2023-08-07","close":367.7704},{"date":"2023-08-08","close":367.9419},{"date":"2023-08-09","close":367.0152},{"date":"2023-08-10","close":367.9132},{"date":"2023-08-11","close":358.2268},{"date":"2023-08-14","close":356.001},{"date":"2023-08-15","close":351.6259},{"date":"2023-08-16","close":350.8329},{"date":"2023-08-17","close":335.8829},{"date":"2023-08-18","close":333.8578},{"date":"2023-08-21","close":334.5074},{"date":"2023-08-22","close":335.8734},{"date":"2023-08-23","close":340.688},{"date":"2023-08-24","close":336.5612},{"date":"2023-08-25","close":338.147},{"date":"2023-08-28","close":338.4526},{"date":"2023-08-29","close":351.6832},{"date":"2023-08-30","close":353.2498},{"date":"2023-08-31","close":349.2472},{"date":"2023-09-01","close":351.7118},{"date":"2023-09-05","close":342.1305},{"date":"2023-09-06","close":334.345},{"date":"2023-09-07","close":333.5999},{"date":"2023-09-08","close":328.8618},{"date":"2023-09-11","close":332.6828},{"date":"2023-09-12","close":332.6159},{"date":"2023-09-13","close":333.1605},{"date":"2023-09-14","close":337.9177},{"date":"2023-09-15","close":334.4406},{"date":"2023-09-18","close":331.078},{"date":"2023-09-19","close":332.0427},{"date":"2023-09-20","close":332.0714},{"date":"2023-09-21","close":330.8773},{"date":"2023-09-22","close":328.3268},{"date":"2023-09-25","close":331.3932},{"date":"2023-09-26","close":323.1492},{"date":"2023-09-27","close":328.3268},{"date":"2023-09-28","close":337.2108},{"date":"2023-09-29","close":340.1721},{"date":"2023-10-02","close":333.3897},{"date":"2023-10-03","close":323.6937},{"date":"2023-10-04","close":323.4071},{"date":"2023-10-05","close":318.8504},{"date":"2023-10-06","close":321.0858},{"date":"2023-10-09","close":326.2634},{"date":"2023-10-10","close":334.8704},{"date":"2023-10-11","close":335.6537},{"date":"2023-10-12","close":330.6481},{"date":"2023-10-13","close":328.8521},{"date":"2023-10-16","close":333.256},{"date":"2023-10-17","close":336.4657},{"date":"2023-10-18","close":321.6781},{"date":"2023-10-19","close":310.6543},{"date":"2023-10-20","close":307.7598},{"date":"2023-10-23","close":307.626},{"date":"2023-10-24","close":307.4158},{"date":"2023-10-25","close":304.7984},{"date":"2023-10-26","close":301.7129},{"date":"2023-10-27","close":295.6565},{"date":"2023-10-30","close":302.4772},{"date":"2023-10-31","close":301.646},{"date":"2023-11-01","close":304.9991},{"date":"2023-11-02","close":311.6382},{"date":"2023-11-03","close":321.6017},{"date":"2023-11-06","close":315.2491},{"date":"2023-11-07","close":320.3577},{"date":"2023-11-08","close":321.5558},{"date":"2023-11-09","close":315.3641},{"date":"2023-11-10","close":316.8115},{"date":"2023-11-13","close":314.7027},{"date":"2023-11-14","close":334.8018},{"date":"2023-11-15","close":336.0287},{"date":"2023-11-16","close":332.9424},{"date":"2023-11-17","close":335.674},{"date":"2023-11-20","close":334.5814},{"date":"2023-11-21","close":337.7635},{"date":"2023-11-22","close":341.4631},{"date":"2023-11-24","close":340.0158},{"date":"2023-11-27","close":336.9967},{"date":"2023-11-28","close":335.7603},{"date":"2023-11-29","close":330.9775},{"date":"2023-11-30","close":332.8945},{"date":"2023-12-01","close":342.7858},{"date":"2023-12-04","close":338.952},{"date":"2023-12-05","close":338.9136},{"date":"2023-12-06","close":347.4535},{"date":"2023-12-07","close":348.6324},{"date":"2023-12-08","close":339.412},{"date":"2023-12-11","close":341.0989},{"date":"2023-12-12","close":337.1788},{"date":"2023-12-13","close":349.8784},{"date":"2023-12-14","close":379.8401},{"date":"2023-12-15","close":376.1021},{"date":"2023-12-18","close":373.6197},{"date":"2023-12-19","close":375.2682},{"date":"2023-12-20","close":374.4056},{"date":"2023-12-21","close":379.198},{"date":"2023-12-22","close":379.658},{"date":"2023-12-26","close":384.2395},{"date":"2023-12-27","close":386.9711},{"date":"2023-12-28","close":385.6772},{"date":"2023-12-29","close":382.15},{"date":"2024-01-02","close":372.0286},{"date":"2024-01-03","close":358.2555},{"date":"2024-01-04","close":357.3833},{"date":"2024-01-05","close":362.0414},{"date":"2024-01-08","close":365.5973},{"date":"2024-01-09","close":365.6836},{"date":"2024-01-10","close":373.6581},{"date":"2024-01-11","close":368.8944},{"date":"2024-01-12","close":365.9615},{"date":"2024-01-16","close":365.7602},{"date":"2024-01-17","close":361.3992},{"date":"2024-01-18","close":370.9264},{"date":"2024-01-19","close":370.773},{"date":"2024-01-22","close":383.1852},{"date":"2024-01-23","close":374.4343},{"date":"2024-01-24","close":365.0798},{"date":"2024-01-25","close":362.8369},{"date":"2024-01-26","close":361.7156},{"date":"2024-01-29","close":367.5047},{"date":"2024-01-30","close":363.8817},{"date":"2024-01-31","close":355.8305},{"date":"2024-02-01","close":361.4185},{"date":"2024-02-02","close":358.3225},{"date":"2024-02-05","close":351.4503},{"date":"2024-02-06","close":358.0543},{"date":"2024-02-07","close":365.0318},{"date":"2024-02-08","close":371.2523},{"date":"2024-02-09","close":370.5909},{"date":"2024-02-12","close":376.5813},{"date":"2024-02-13","close":360.2682},{"date":"2024-02-14","close":366.8817},{"date":"2024-02-15","close":372.9679},{"date":"2024-02-16","close":371.2139},{"date":"2024-02-20","close":368.7889},{"date":"2024-02-21","close":372.9392},{"date":"2024-02-22","close":363.3354},{"date":"2024-02-23","close":371.511},{"date":"2024-02-26","close":370.3513},{"date":"2024-02-27","close":374.8177},{"date":"2024-02-28","close":376.7634},{"date":"2024-02-29","close":381.5845},{"date":"2024-03-01","close":386.6548},{"date":"2024-03-04","close":385.4376},{"date":"2024-03-05","close":392.0127},{"date":"2024-03-06","close":389.6261},{"date":"2024-03-07","close":396.9488},{"date":"2024-03-08","close":397.821},{"date":"2024-03-11","close":385.4951},{"date":"2024-03-12","close":388.2555},{"date":"2024-03-13","close":389.7932},{"date":"2024-03-14","close":379.9518},{"date":"2024-03-15","close":383.7672},{"date":"2024-03-18","close":381.8354},{"date":"2024-03-19","close":389.3607},{"date":"2024-03-20","close":393.5222},{"date":"2024-03-21","close":402.662},{"date":"2024-03-22","close":400.1728},{"date":"2024-03-25","close":392.2823},{"date":"2024-03-26","close":386.8907},{"date":"2024-03-27","close":398.4813},{"date":"2024-03-28","close":387.7941},{"date":"2024-04-01","close":385.6798},{"date":"2024-04-02","close":376.4342},{"date":"2024-04-03","close":376.7514},{"date":"2024-04-04","close":379.7979},{"date":"2024-04-05","close":380.8263},{"date":"2024-04-08","close":381.3838},{"date":"2024-04-09","close":384.5072},{"date":"2024-04-10","close":366.5063},{"date":"2024-04-11","close":364.3823},{"date":"2024-04-12","close":365.4011},{"date":"2024-04-15","close":359.058},{"date":"2024-04-16","close":355.5789},{"date":"2024-04-17","close":349.9758},{"date":"2024-04-18","close":348.7841},{"date":"2024-04-19","close":347.0733},{"date":"2024-04-22","close":351.6385},{"date":"2024-04-23","close":360.3938},{"date":"2024-04-24","close":362.7005},{"date":"2024-04-25","close":355.5981},{"date":"2024-04-26","close":356.7226},{"date":"2024-04-29","close":355.2233},{"date":"2024-04-30","close":348.4189},{"date":"2024-05-01","close":345.5068},{"date":"2024-05-02","close":346.093},{"date":"2024-05-03","close":350.4563},{"date":"2024-05-06","close":356.3381},{"date":"2024-05-07","close":358.1738},{"date":"2024-05-08","close":351.5808},{"date":"2024-05-09","close":358.4814},{"date":"2024-05-10","close":359.6443},{"date":"2024-05-13","close":358.5678},{"date":"2024-05-14","close":362.8062},{"date":"2024-05-15","close":369.3334},{"date":"2024-05-16","close":355.9897},{"date":"2024-05-17","close":353.7432},{"date":"2024-05-20","close":355.0835},{"date":"2024-05-21","close":357.8312},{"date":"2024-05-22","close":354.4181},{"date":"2024-05-23","close":351.9981},{"date":"2024-05-24","close":349.4625},{"date":"2024-05-28","close":344.8249},{"date":"2024-05-29","close":338.5484},{"date":"2024-05-30","close":343.3595},{"date":"2024-05-31","close":350.5134},{"date":"2024-06-03","close":348.1802},{"date":"2024-06-04","close":341.3926},{"date":"2024-06-05","close":343.2342},{"date":"2024-06-06","close":334.5376},{"date":"2024-06-07","close":328.637},{"date":"2024-06-10","close":330.1218},{"date":"2024-06-11","close":330.3242},{"date":"2024-06-12","close":334.2966},{"date":"2024-06-13","close":330.7003},{"date":"2024-06-14","close":329.0709},{"date":"2024-06-17","close":330.8738},{"date":"2024-06-18","close":325.7736},{"date":"2024-06-20","close":321.5313},{"date":"2024-06-21","close":325.8025},{"date":"2024-06-24","close":325.7928},{"date":"2024-06-25","close":299.5971},{"date":"2024-06-26","close":301.0819},{"date":"2024-06-27","close":296.5407},{"date":"2024-06-28","close":296.3094},{"date":"2024-07-01","close":296.6565},{"date":"2024-07-02","close":290.592},{"date":"2024-07-03","close":290.2931},{"date":"2024-07-05","close":289.0301},{"date":"2024-07-08","close":293.5616},{"date":"2024-07-09","close":285.5496},{"date":"2024-07-10","close":288.1527},{"date":"2024-07-11","close":305.9797},{"date":"2024-07-12","close":316.6238},{"date":"2024-07-15","close":315.3127},{"date":"2024-07-16","close":324.819},{"date":"2024-07-17","close":324.3659},{"date":"2024-07-18","close":318.7835},{"date":"2024-07-19","close":316.7395},{"date":"2024-07-22","close":319.6802},{"date":"2024-07-23","close":325.9374},{"date":"2024-07-24","close":315.4572},{"date":"2024-07-25","close":347.0328},{"date":"2024-07-26","close":358.4868},{"date":"2024-07-29","close":355.8933},{"date":"2024-07-30","close":359.1425},{"date":"2024-07-31","close":360.6273},{"date":"2024-08-01","close":352.4513},{"date":"2024-08-02","close":340.7177},{"date":"2024-08-05","close":337.2853},{"date":"2024-08-06","close":341.8168},{"date":"2024-08-07","close":336.7358},{"date":"2024-08-08","close":338.1531},{"date":"2024-08-09","close":336.6876},{"date":"2024-08-12","close":331.7319},{"date":"2024-08-13","close":335.4246},{"date":"2024-08-14","close":331.703},{"date":"2024-08-15","close":335.8149},{"date":"2024-08-16","close":334.0637},{"date":"2024-08-19","close":334.3636},{"date":"2024-08-20","close":334.8571},{"date":"2024-08-21","close":339.5979},{"date":"2024-08-22","close":336.7728},{"date":"2024-08-23","close":346.8736},{"date":"2024-08-26","close":345.0353},{"date":"2024-08-27","close":340.488},{"date":"2024-08-28","close":338.2724},{"date":"2024-08-29","close":339.4238},{"date":"2024-08-30","close":340.1978},{"date":"2024-09-03","close":328.9552},{"date":"2024-09-04","close":333.3381},{"date":"2024-09-05","close":330.8613},{"date":"2024-09-06","close":330.2808},{"date":"2024-09-09","close":335.2248},{"date":"2024-09-10","close":335.1473},{"date":"2024-09-11","close":334.6733},{"date":"2024-09-12","close":335.2344},{"date":"2024-09-13","close":344.4549},{"date":"2024-09-16","close":346.8446},{"date":"2024-09-17","close":359.7802},{"date":"2024-09-18","close":356.9454},{"date":"2024-09-19","close":360.0028},{"date":"2024-09-20","close":352.5336},{"date":"2024-09-23","close":356.3359},{"date":"2024-09-24","close":359.8287},{"date":"2024-09-25","close":354.1784},{"date":"2024-09-26","close":358.3},{"date":"2024-09-27","close":360.4382},{"date":"2024-09-30","close":364.5598},{"date":"2024-10-01","close":363.4084},{"date":"2024-10-02","close":360.6607},{"date":"2024-10-03","close":359.3836},{"date":"2024-10-04","close":352.0886},{"date":"2024-10-07","close":351.2274},{"date":"2024-10-08","close":353.0851},{"date":"2024-10-09","close":353.859},{"date":"2024-10-10","close":350.7243},{"date":"2024-10-11","close":353.414},{"date":"2024-10-14","close":356.3456},{"date":"2024-10-15","close":352.8335},{"date":"2024-10-16","close":359.8964},{"date":"2024-10-17","close":357.4292},{"date":"2024-10-18","close":358.3774},{"date":"2024-10-21","close":347.3187},{"date":"2024-10-22","close":339.3851},{"date":"2024-10-23","close":339.2883},{"date":"2024-10-24","close":365.0726},{"date":"2024-10-25","close":354.1106},{"date":"2024-10-28","close":357.8743},{"date":"2024-10-29","close":350.5889},{"date":"2024-10-30","close":352.611},{"date":"2024-10-31","close":349.8923},{"date":"2024-11-01","close":351.2661},{"date":"2024-11-04","close":348.3926},{"date":"2024-11-05","close":357.2938},{"date":"2024-11-06","close":358.5903},{"date":"2024-11-07","close":359.2191},{"date":"2024-11-08","close":360.4769},{"date":"2024-11-11","close":362.8086},{"date":"2024-11-12","close":344.8999},{"date":"2024-11-13","close":340.9294},{"date":"2024-11-14","close":347.0453},{"date":"2024-11-15","close":348.919},{"date":"2024-11-18","close":350.2975},{"date":"2024-11-19","close":352.1128},{"date":"2024-11-20","close":350.4334},{"date":"2024-11-21","close":353.7146},{"date":"2024-11-22","close":355.7823},{"date":"2024-11-25","close":378.6346},{"date":"2024-11-26","close":367.4803},{"date":"2024-11-27","close":365.8203},{"date":"2024-11-29","close":366.0727},{"date":"2024-12-02","close":364.9854},{"date":"2024-12-03","close":365.3446},{"date":"2024-12-04","close":363.0341},{"date":"2024-12-05","close":363.4127},{"date":"2024-12-06","close":362.0342},{"date":"2024-12-09","close":369.2083},{"date":"2024-12-10","close":364.1408},{"date":"2024-12-11","close":364.6844},{"date":"2024-12-12","close":358.7433},{"date":"2024-12-13","close":352.3459},{"date":"2024-12-16","close":351.7633},{"date":"2024-12-17","close":348.0743},{"date":"2024-12-18","close":333.6874},{"date":"2024-12-19","close":330.9789},{"date":"2024-12-20","close":338.8422},{"date":"2024-12-23","close":337.6773},{"date":"2024-12-24","close":341.3759},{"date":"2024-12-26","close":339.6577},{"date":"2024-12-27","close":335.0174},{"date":"2024-12-30","close":329.4062},{"date":"2024-12-31","close":330.9789},{"date":"2025-01-02","close":323.1446},{"date":"2025-01-03","close":327.4161},{"date":"2025-01-06","close":322.7952},{"date":"2025-01-07","close":318.3878},{"date":"2025-01-08","close":315.3007},{"date":"2025-01-10","close":316.8637},{"date":"2025-01-13","close":324.659},{"date":"2025-01-14","close":329.7556},{"date":"2025-01-15","close":334.5028},{"date":"2025-01-16","close":339.3276},{"date":"2025-01-17","close":340.0266},{"date":"2025-01-21","close":348.6859},{"date":"2025-01-22","close":349.414},{"date":"2025-01-23","close":351.4818},{"date":"2025-01-24","close":343.4049},{"date":"2025-01-27","close":349.5111},{"date":"2025-01-28","close":339.9198},{"date":"2025-01-29","close":334.629},{"date":"2025-01-30","close":338.4344},{"date":"2025-01-31","close":334.1921},{"date":"2025-02-03","close":327.6394},{"date":"2025-02-04","close":329.4353},{"date":"2025-02-05","close":329.2897},{"date":"2025-02-06","close":328.1345},{"date":"2025-02-07","close":322.0185},{"date":"2025-02-10","close":324.5523},{"date":"2025-02-11","close":326.5229},{"date":"2025-02-12","close":325.6493},{"date":"2025-02-13","close":330.377},{"date":"2025-02-14","close":334.2213},{"date":"2025-02-18","close":333.4641},{"date":"2025-02-19","close":330.9109},{"date":"2025-02-20","close":334.2601},{"date":"2025-02-21","close":333.9495},{"date":"2025-02-24","close":334.6582},{"date":"2025-02-25","close":338.5316},{"date":"2025-02-26","close":337.5802},{"date":"2025-02-27","close":332.5322},{"date":"2025-02-28","close":336.8618},{"date":"2025-03-03","close":334.1242},{"date":"2025-03-04","close":331.3187},{"date":"2025-03-05","close":333.8718},{"date":"2025-03-06","close":346.5988},{"date":"2025-03-07","close":353.6661},{"date":"2025-03-10","close":353.4816},{"date":"2025-03-11","close":333.5223},{"date":"2025-03-12","close":324.7351},{"date":"2025-03-13","close":312.4702},{"date":"2025-03-14","close":318.7634},{"date":"2025-03-17","close":318.6172},{"date":"2025-03-18","close":316.6105},{"date":"2025-03-19","close":313.9022},{"date":"2025-03-20","close":312.0707},{"date":"2025-03-21","close":311.8759},{"date":"2025-03-24","close":317.5262},{"date":"2025-03-25","close":317.2242},{"date":"2025-03-26","close":318.4906},{"date":"2025-03-27","close":315.8116},{"date":"2025-03-28","close":306.7906},{"date":"2025-03-31","close":310.1321},{"date":"2025-04-01","close":309.9178},{"date":"2025-04-02","close":317.2534},{"date":"2025-04-03","close":305.7483},{"date":"2025-04-04","close":306.9173},{"date":"2025-04-07","close":295.2563},{"date":"2025-04-08","close":283.4492},{"date":"2025-04-09","close":305.4658},{"date":"2025-04-10","close":297.419},{"date":"2025-04-11","close":303.2349},{"date":"2025-04-14","close":303.5076},{"date":"2025-04-15","close":299.0361},{"date":"2025-04-16","close":293.571},{"date":"2025-04-17","close":298.3445},{"date":"2025-04-21","close":288.9046},{"date":"2025-04-22","close":298.7634},{"date":"2025-04-23","close":301.3255},{"date":"2025-04-24","close":281.2475},{"date":"2025-04-25","close":284.0629},{"date":"2025-04-28","close":283.8096},{"date":"2025-04-29","close":286.3133},{"date":"2025-04-30","close":285.5729},{"date":"2025-05-01","close":288.7},{"date":"2025-05-02","close":298.7731},{"date":"2025-05-05","close":298.3347},{"date":"2025-05-06","close":287.7161},{"date":"2025-05-07","close":288.1545},{"date":"2025-05-08","close":293.8535},{"date":"2025-05-09","close":294.1263},{"date":"2025-05-12","close":310.7848},{"date":"2025-05-13","close":305.7385},{"date":"2025-05-14","close":301.0429},{"date":"2025-05-15","close":306.6771},{"date":"2025-05-16","close":313.8077},{"date":"2025-05-19","close":315.4021},{"date":"2025-05-20","close":307.577},{"date":"2025-05-21","close":296.1425},{"date":"2025-05-22","close":296.837},{"date":"2025-05-23","close":295.6827},{"date":"2025-05-27","close":294.9394},{"date":"2025-05-28","close":292.4255},{"date":"2025-05-29","close":294.2155},{"date":"2025-05-30","close":294.0199},{"date":"2025-06-02","close":293.4428},{"date":"2025-06-03","close":298.6759},{"date":"2025-06-04","close":302.6569},{"date":"2025-06-05","close":301.7081},{"date":"2025-06-06","close":290.5866},{"date":"2025-06-09","close":291.731},{"date":"2025-06-10","close":299.6149},{"date":"2025-06-11","close":293.4232},{"date":"2025-06-12","close":289.3639},{"date":"2025-06-13","close":282.5854},{"date":"2025-06-16","close":284.1211},{"date":"2025-06-17","close":279.2597},{"date":"2025-06-18","close":278.7707},{"date":"2025-06-20","close":282.2137},{"date":"2025-06-23","close":287.5348},{"date":"2025-06-24","close":294.1666},{"date":"2025-06-25","close":291.6528},{"date":"2025-06-26","close":287.8283},{"date":"2025-06-27","close":286.3708},{"date":"2025-06-30","close":285.109},{"date":"2025-07-01","close":297.5314},{"date":"2025-07-02","close":296.0544},{"date":"2025-07-03","close":295.4186},{"date":"2025-07-07","close":289.7063},{"date":"2025-07-08","close":296.0251},{"date":"2025-07-09","close":301.7179},{"date":"2025-07-10","close":304.4958},{"date":"2025-07-11","close":299.6247},{"date":"2025-07-14","close":294.597},{"date":"2025-07-15","close":285.7448},{"date":"2025-07-16","close":286.2632},{"date":"2025-07-17","close":292.2788},{"date":"2025-07-18","close":292.3277},{"date":"2025-07-21","close":292.4548},{"date":"2025-07-22","close":307.7823},{"date":"2025-07-23","close":309.9245},{"date":"2025-07-24","close":319.2071},{"date":"2025-07-25","close":317.7985},{"date":"2025-07-28","close":314.4533},{"date":"2025-07-29","close":307.5078},{"date":"2025-07-30","close":303.388},{"date":"2025-07-31","close":299.4042},{"date":"2025-08-01","close":299.9192},{"date":"2025-08-04","close":301.0269},{"date":"2025-08-05","close":303.1354},{"date":"2025-08-06","close":300.784},{"date":"2025-08-07","close":299.8901},{"date":"2025-08-08","close":297.014},{"date":"2025-08-11","close":297.9565},{"date":"2025-08-12","close":303.9807},{"date":"2025-08-13","close":321.3538},{"date":"2025-08-14","close":318.0599},{"date":"2025-08-15","close":313.8268},{"date":"2025-08-18","close":308.2964},{"date":"2025-08-19","close":316.7822},{"date":"2025-08-20","close":307.1942},{"date":"2025-08-21","close":301.0299},{"date":"2025-08-22","close":315.758},{"date":"2025-08-25","close":313.5147},{"date":"2025-08-26","close":310.5398},{"date":"2025-08-27","close":310.0228},{"date":"2025-08-28","close":307.2138},{"date":"2025-08-29","close":303.0587},{"date":"2025-09-02","close":297.5575},{"date":"2025-09-03","close":297.2357},{"date":"2025-09-04","close":308.0233},{"date":"2025-09-05","close":324.8875},{"date":"2025-09-08","close":325.4045},{"date":"2025-09-09","close":313.9438},{"date":"2025-09-10","close":311.2908},{"date":"2025-09-11","close":321.6786},{"date":"2025-09-12","close":317.9526},{"date":"2025-09-15","close":316.7822},{"date":"2025-09-16","close":320.196},{"date":"2025-09-17","close":315.3679},{"date":"2025-09-18","close":317.1138},{"date":"2025-09-19","close":310.0911},{"date":"2025-09-22","close":304.9314},{"date":"2025-09-23","close":305.2337},{"date":"2025-09-24","close":303.0587},{"date":"2025-09-25","close":297.5673},{"date":"2025-09-26","close":298.3281},{"date":"2025-09-29","close":303.244},{"date":"2025-09-30","close":302.4344},{"date":"2025-10-01","close":301.5663},{"date":"2025-10-02","close":304.3657},{"date":"2025-10-03","close":301.9857},{"date":"2025-10-06","close":299.7229},{"date":"2025-10-07","close":293.6756},{"date":"2025-10-08","close":294.29},{"date":"2025-10-09","close":288.945},{"date":"2025-10-10","close":282.7709},{"date":"2025-10-13","close":284.546},{"date":"2025-10-14","close":288.1842},{"date":"2025-10-15","close":283.2878},{"date":"2025-10-16","close":283.0245},{"date":"2025-10-17","close":283.0635},{"date":"2025-10-20","close":286.8284},{"date":"2025-10-21","close":295.1776},{"date":"2025-10-22","close":290.2617},{"date":"2025-10-23","close":292.9148},{"date":"2025-10-24","close":286.5163},{"date":"2025-10-27","close":286.331},{"date":"2025-10-28","close":279.8838},{"date":"2025-10-29","close":276.5675},{"date":"2025-10-30","close":270.3739},{"date":"2025-10-31","close":260.4836},{"date":"2025-11-03","close":253.0902},{"date":"2025-11-04","close":251.6467},{"date":"2025-11-05","close":246.799},{"date":"2025-11-06","close":242.2538},{"date":"2025-11-07","close":245.8042},{"date":"2025-11-10","close":242.7317},{"date":"2025-11-11","close":248.0475},{"date":"2025-11-12","close":245.5896},{"date":"2025-11-13","close":241.0707},{"date":"2025-11-14","close":237.532},{"date":"2025-11-17","close":233.1405},{"date":"2025-11-18","close":235.4931},{"date":"2025-11-19","close":229.2588},{"date":"2025-11-20","close":225.6613},{"date":"2025-11-21","close":235.2382},{"date":"2025-11-24","close":232.0329},{"date":"2025-11-25","close":239.071},{"date":"2025-11-26","close":239.4435},{"date":"2025-11-28","close":238.7867},{"date":"2025-12-01","close":238.5613},{"date":"2025-12-02","close":239.8944},{"date":"2025-12-03","close":241.1197},{"date":"2025-12-04","close":237.1399},{"date":"2025-12-05","close":234.7873},{"date":"2025-12-08","close":232.2387},{"date":"2025-12-09","close":228.7},{"date":"2025-12-10","close":235.8264},{"date":"2025-12-11","close":235.5421},{"date":"2025-12-12","close":235.5225},{"date":"2025-12-15","close":233.6306},{"date":"2025-12-16","close":231.9936},{"date":"2025-12-17","close":231.6113},{"date":"2025-12-18","close":231.6898},{"date":"2025-12-19","close":227.4257},{"date":"2025-12-22","close":227.71},{"date":"2025-12-23","close":225.9946},{"date":"2025-12-24","close":226.6709},{"date":"2025-12-26","close":227.8962},{"date":"2025-12-29","close":224.7987},{"date":"2025-12-30","close":226.5043},{"date":"2025-12-31","close":224.2301},{"date":"2026-01-02","close":225.1712},{"date":"2026-01-05","close":231.5819},{"date":"2026-01-06","close":234.6501},{"date":"2026-01-07","close":232.3269},{"date":"2026-01-08","close":238.0025},{"date":"2026-01-09","close":247.2952},{"date":"2026-01-12","close":253.3531},{"date":"2026-01-13","close":256.8035},{"date":"2026-01-14","close":260.0972},{"date":"2026-01-15","close":262.3223},{"date":"2026-01-16","close":262.6948},{"date":"2026-01-20","close":255.539},{"date":"2026-01-21","close":261.4695},{"date":"2026-01-22","close":261.5479},{"date":"2026-01-23","close":259.7835},{"date":"2026-01-26","close":260.8421},{"date":"2026-01-27","close":259.2345},{"date":"2026-01-28","close":253.3727},{"date":"2026-01-29","close":250.334},{"date":"2026-01-30","close":249.0694},{"date":"2026-02-02","close":248.5891},{"date":"2026-02-03","close":247.952},{"date":"2026-02-04","close":255.2744},{"date":"2026-02-05","close":252.4513},{"date":"2026-02-06","close":260.9009},{"date":"2026-02-09","close":257.3819},{"date":"2026-02-10","close":262.0478},{"date":"2026-02-11","close":266.1158},{"date":"2026-02-12","close":264.2338},{"date":"2026-02-13","close":260.5775},{"date":"2026-02-17","close":250.4124},{"date":"2026-02-18","close":250.2849},{"date":"2026-02-19","close":214.0454},{"date":"2026-02-20","close":217.241},{"date":"2026-02-23","close":214.1827},{"date":"2026-02-24","close":212.9672},{"date":"2026-02-25","close":210.5068},{"date":"2026-02-26","close":218.8976},{"date":"2026-02-27","close":222.6912},{"date":"2026-03-02","close":217.6135},{"date":"2026-03-03","close":216.8489},{"date":"2026-03-04","close":215.9569},{"date":"2026-03-05","close":213.6141},{"date":"2026-03-06","close":209.4383},{"date":"2026-03-09","close":210.2813},{"date":"2026-03-10","close":204.7527},{"date":"2026-03-11","close":206.7132},{"date":"2026-03-12","close":201.3121},{"date":"2026-03-13","close":203.7974},{"date":"2026-03-16","close":205.908},{"date":"2026-03-17","close":207.841},{"date":"2026-03-18","close":202.9394},{"date":"2026-03-19","close":201.5488},{"date":"2026-03-20","close":197.5841},{"date":"2026-03-23","close":202.4364},{"date":"2026-03-24","close":200.4442},{"date":"2026-03-25","close":199.3889},{"date":"2026-03-26","close":198.2745},{"date":"2026-03-27","close":196.0061},{"date":"2026-03-30","close":197.732},{"date":"2026-03-31","close":199.5467},{"date":"2026-04-01","close":197.3277},{"date":"2026-04-02","close":200.1385},{"date":"2026-04-06","close":201.8743},{"date":"2026-04-07","close":198.7084},{"date":"2026-04-08","close":206.5688},{"date":"2026-04-09","close":210.5729},{"date":"2026-04-10","close":211.9537},{"date":"2026-04-13","close":214.3404},{"date":"2026-04-14","close":214.9814},{"date":"2026-04-15","close":223.473},{"date":"2026-04-16","close":222.5361},{"date":"2026-04-17","close":224.4888},{"date":"2026-04-20","close":228.8973},{"date":"2026-04-21","close":229.923},{"date":"2026-04-22","close":230.998},{"date":"2026-04-23","close":225.5342},{"date":"2026-04-24","close":229.351},{"date":"2026-04-27","close":222.181},{"date":"2026-04-28","close":213.3048},{"date":"2026-04-29","close":206.7266},{"date":"2026-04-30","close":210.3855},{"date":"2026-05-01","close":205.2275},{"date":"2026-05-04","close":200.4343},{"date":"2026-05-05","close":184.4671},{"date":"2026-05-06","close":185.5026},{"date":"2026-05-07","close":187.8203},{"date":"2026-05-08","close":185.187},{"date":"2026-05-11","close":182.2283},{"date":"2026-05-12","close":179.8218},{"date":"2026-05-13","close":172.9576},{"date":"2026-05-14","close":174.1115},{"date":"2026-05-15","close":174.2208},{"date":"2026-05-18","close":180.2219},{"date":"2026-05-19","close":177.3902},{"date":"2026-05-20","close":180.6591},{"date":"2026-05-21","close":180.52},{"date":"2026-05-22","close":183.451},{"date":"2026-05-26","close":181.1757},{"date":"2026-05-27","close":183.2224},{"date":"2026-05-28","close":183.5106},{"date":"2026-05-29","close":180.2318},{"date":"2026-06-01","close":180.8975},{"date":"2026-06-02","close":178.4434},{"date":"2026-06-03","close":179.5264},{"date":"2026-06-04","close":182.0401},{"date":"2026-06-05","close":184.3253},{"date":"2026-06-08","close":179.7847},{"date":"2026-06-09","close":191.1809},{"date":"2026-06-10","close":188.6671},{"date":"2026-06-11","close":191.1014},{"date":"2026-06-12","close":193.7442},{"date":"2026-06-15","close":189.7998},{"date":"2026-06-16","close":196.8044},{"date":"2026-06-17","close":193.0885},{"date":"2026-06-18","close":197.7085},{"date":"2026-06-22","close":194.3503},{"date":"2026-06-23","close":193.5853},{"date":"2026-06-24","close":204.0375},{"date":"2026-06-25","close":206.0445},{"date":"2026-06-26","close":210.2473},{"date":"2026-06-29","close":210.2572},{"date":"2026-06-30","close":213.5161},{"date":"2026-07-01","close":214.301},{"date":"2026-07-02","close":218.0567},{"date":"2026-07-06","close":213.834},{"date":"2026-07-07","close":208.2701},{"date":"2026-07-08","close":202.885},{"date":"2026-07-09","close":206.6307},{"date":"2026-07-10","close":209.0848},{"date":"2026-07-13","close":209.4624},{"date":"2026-07-14","close":208.7172},{"date":"2026-07-15","close":201.0668},{"date":"2026-07-16","close":206.581},{"date":"2026-07-17","close":199.8745},{"date":"2026-07-20","close":199.7354},{"date":"2026-07-21","close":195.0955},{"date":"2026-07-22","close":194.9266},{"date":"2026-07-23","close":182.1494},{"date":"2026-07-24","close":182.5866},{"date":"2026-07-27","close":183.4212},{"date":"2026-07-28","close":190.9225},{"date":"2026-07-29","close":192.2042},{"date":"2026-07-30","close":189.4521},{"date":"2026-07-31","close":184.5141},{"date":"2026-08-03","close":194.3205},{"date":"2026-08-04","close":202.1299},{"date":"2026-08-05","close":205.2993},{"date":"2026-08-06","close":199.7851},{"date":"2026-08-07","close":204.9814},{"date":"2026-08-10","close":198.6922},{"date":"2026-08-11","close":200.2024},{"date":"2026-08-12","close":198.1258},{"date":"2026-08-13","close":200.57},{"date":"2026-08-14","close":194.84},{"date":"2026-08-17","close":190.47},{"date":"2026-08-18","close":187.5},{"date":"2026-08-19","close":195.99},{"date":"2026-08-20","close":190.33},{"date":"2026-08-21","close":187.98},{"date":"2026-08-24","close":188.24},{"date":"2026-08-25","close":186.36},{"date":"2026-08-26","close":188.38},{"date":"2026-08-27","close":186.06},{"date":"2026-08-28","close":188.07},{"date":"2026-08-31","close":186.52},{"date":"2026-09-01","close":182.76},{"date":"2026-09-02","close":182.99},{"date":"2026-09-03","close":184.07},{"date":"2026-09-04","close":185.22},{"date":"2026-09-08","close":177.34},{"date":"2026-09-09","close":177.92},{"date":"2026-09-10","close":175.76},{"date":"2026-09-11","close":173.04},{"date":"2026-09-14","close":171.76},{"date":"2026-09-15","close":166.86},{"date":"2026-09-16","close":167.76},{"date":"2026-09-17","close":167.65},{"date":"2026-09-18","close":167.96},{"date":"2026-09-21","close":167.92},{"date":"2026-09-22","close":168.6},{"date":"2026-09-23","close":166.61},{"date":"2026-09-24","close":161.71},{"date":"2026-09-25","close":164.91},{"date":"2026-09-28","close":163.31},{"date":"2026-09-29","close":162.52},{"date":"2026-09-30","close":161.87},{"date":"2026-10-01","close":160.67},{"date":"2026-10-02","close":161.42},{"date":"2026-10-05","close":159.345},{"date":"2026-10-06","close":158.24},{"date":"2026-10-07","close":154.14},{"date":"2026-10-08","close":158.14},{"date":"2026-10-09","close":159.54},{"date":"2026-10-12","close":158.71},{"date":"2026-10-13","close":160.6},{"date":"2026-10-14","close":158.12},{"date":"2026-10-15","close":169.12},{"date":"2026-10-16","close":172.57},{"date":"2026-10-19","close":168.07},{"date":"2026-10-20","close":171.71},{"date":"2026-10-21","close":172.44},{"date":"2026-10-22","close":197.21}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":197.21,"low_30d":152.7,"support":157.17,"high_30d":197.36,"change_1d":14.4,"change_7d":14.3,"change_30d":14.0,"resistance":192.89,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.46,"per":24.09,"quarter":"2024-Q2"},{"pbr":10.35,"per":30.44,"quarter":"2024-Q3"},{"pbr":10.57,"per":28.53,"quarter":"2024-Q4"},{"pbr":10.18,"per":28.39,"quarter":"2025-Q1"},{"pbr":8.92,"per":25.98,"quarter":"2025-Q2"},{"pbr":8.91,"per":27.48,"quarter":"2025-Q3"},{"pbr":7.69,"per":20.66,"quarter":"2025-Q4"},{"pbr":7.16,"per":18.38,"quarter":"2026-Q1"},{"pbr":6.89,"per":19.33,"quarter":"2026-Q2"},{"pbr":6.01,"per":17.85,"quarter":"현재"}],"timeline":[{"close":296.3094,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":364.5598,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":330.9789,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":310.1321,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":285.109,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":302.4344,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":224.2301,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":199.5467,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":213.5161,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.79,"pbr_5y_low":6.89,"per_5y_avg":24.81,"per_5y_low":18.38,"current_pbr":6.01,"current_per":17.85,"pbr_5y_high":10.57,"per_5y_high":30.44,"pbr_5y_median":8.91,"per_5y_median":25.98,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 60% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 77 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"INDUSTRIAL DISTRIBUTION"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +60.2%"},"momentum":{"grade":"C","reason":"RSI 77"},"valuation":{"grade":"C","reason":"PER 17.85x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 14.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":5.0,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":14.93,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":19.64,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.35,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.05,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":29.66,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.76,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.41,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":8.46,"per":24.09,"close":296.3094,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":10.35,"per":30.44,"close":364.5598,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":10.57,"per":28.53,"close":330.9789,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":10.18,"per":28.39,"close":310.1321,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.92,"per":25.98,"close":285.109,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":8.91,"per":27.48,"close":302.4344,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.69,"per":20.66,"close":224.2301,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.16,"per":18.38,"close":199.5467,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.89,"per":19.33,"close":213.5161,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"17.9배"},{"label":"PBR","value":"6.0배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"14.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":5.38,"pbr":null,"per":null,"roa":0.050017364832199346,"roe":0.1492772210749541,"revenue":1822938000.0,"market_cap":null,"net_income":188089000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.29664311128518905,"total_assets":3760474000.0,"total_equity":1259998000.0,"profit_margin":0.10317904393896007,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":267679000.0,"operating_margin":0.1468393329888345},{"eps":1.43,"pbr":6.73,"per":20.07,"roa":0.013309559208522679,"roe":0.046970425636115753,"revenue":1138014000.0,"market_cap":8019009000.0,"net_income":53229000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2898646238095489,"total_assets":3999306000.0,"total_equity":1133245000.0,"profit_margin":0.04677358978009058,"dividend_yield":2.28,"fiscal_quarter":"Q1","operating_income":82610000.0,"operating_margin":0.07259137409557352},{"eps":0.8436665239118403,"pbr":null,"per":null,"roa":0.008710949371312525,"roe":0.026650546012627094,"revenue":982209000.0,"market_cap":null,"net_income":31587000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3011019039735942,"total_assets":3626126000.0,"total_equity":1185229000.0,"profit_margin":0.03215914331878449,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":52008000.0,"operating_margin":0.05295003405588831},{"eps":3.3924277773012497,"pbr":null,"per":null,"roa":0.03628247270309035,"roe":0.09204574277659813,"revenue":1451131000.0,"market_cap":null,"net_income":127013000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2957575849458112,"total_assets":3500671000.0,"total_equity":1379890000.0,"profit_margin":0.08752690143067718,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":177987000.0,"operating_margin":0.12265398506406382},{"eps":5.188494368001591,"pbr":null,"per":null,"roa":0.05290313936223637,"roe":0.14953068158550648,"revenue":1784530000.0,"market_cap":null,"net_income":194258000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.29988904641558284,"total_assets":3671956000.0,"total_equity":1299118000.0,"profit_margin":0.10885667374602837,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":272670000.0,"operating_margin":0.1527965346617877},{"eps":1.4301492393345203,"pbr":null,"per":null,"roa":0.014423093758325031,"roe":0.043227084075043734,"revenue":1071526000.0,"market_cap":null,"net_income":53545000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2915178913064172,"total_assets":3712449000.0,"total_equity":1238691000.0,"profit_margin":0.0499707893228909,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":77538000.0,"operating_margin":0.07236221986214053},{"eps":0.9962567303609601,"pbr":null,"per":null,"roa":0.011074216848010679,"roe":0.0292901650222032,"revenue":987479000.0,"market_cap":null,"net_income":37300000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2939232125442668,"total_assets":3368184000.0,"total_equity":1273465000.0,"profit_margin":0.03777295517170492,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":60650000.0,"operating_margin":0.06141902764514486},{"eps":3.3573851813164355,"pbr":null,"per":null,"roa":0.03732892160662163,"roe":0.08774883787815643,"revenue":1432879000.0,"market_cap":null,"net_income":125701000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.29060583622203967,"total_assets":3367389000.0,"total_equity":1432509000.0,"profit_margin":0.08772617925170234,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":176353000.0,"operating_margin":0.12307598897045738},{"eps":5.13991015908667,"pbr":null,"per":null,"roa":0.052854585414541515,"roe":0.13517116689342817,"revenue":1769784000.0,"market_cap":null,"net_income":192439000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.29955124467166616,"total_assets":3640914000.0,"total_equity":1423669000.0,"profit_margin":0.10873586833195463,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":271481000.0,"operating_margin":0.1533978157786487},{"eps":2.10696279288269,"pbr":null,"per":null,"roa":0.02098660034101064,"roe":0.05862074602952848,"revenue":1120810000.0,"market_cap":null,"net_income":78885000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.30206725493170117,"total_assets":3758827000.0,"total_equity":1345684000.0,"profit_margin":0.07038213434926527,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":108720000.0,"operating_margin":0.09700127586299194},{"eps":1.37384604395648,"pbr":null,"per":null,"roa":0.01500466151779953,"roe":0.03918152754407227,"revenue":1003050000.0,"market_cap":null,"net_income":51437000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.29288171078211456,"total_assets":3428068000.0,"total_equity":1312787000.0,"profit_margin":0.05128059418772743,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":79344000.0,"operating_margin":0.07910273665320772},{"eps":3.68168944995029,"pbr":null,"per":null,"roa":0.040178865513910436,"roe":0.09719395921383475,"revenue":1474407000.0,"market_cap":null,"net_income":137843000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.29078198896234214,"total_assets":3430734000.0,"total_equity":1418226000.0,"profit_margin":0.09349046769311323,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":194443000.0,"operating_margin":0.13187878245287765}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":12.3024,"per":24.09,"date":"2024-06","close":296.31,"source":"reported"},{"eps":12.3024,"per":29.31,"date":"2024-07","close":360.63,"source":"reported"},{"eps":12.3024,"per":27.65,"date":"2024-08","close":340.2,"source":"reported"},{"eps":11.9781,"per":30.44,"date":"2024-09","close":364.56,"source":"reported"},{"eps":11.9781,"per":29.21,"date":"2024-10","close":349.89,"source":"reported"},{"eps":11.9781,"per":30.56,"date":"2024-11","close":366.07,"source":"reported"},{"eps":11.6005,"per":28.53,"date":"2024-12","close":330.98,"source":"reported"},{"eps":11.6005,"per":28.81,"date":"2025-01","close":334.19,"source":"reported"},{"eps":11.6005,"per":29.04,"date":"2025-02","close":336.86,"source":"reported"},{"eps":10.9237,"per":28.39,"date":"2025-03","close":310.13,"source":"reported"},{"eps":10.9237,"per":26.14,"date":"2025-04","close":285.57,"source":"reported"},{"eps":10.9237,"per":26.92,"date":"2025-05","close":294.02,"source":"reported"},{"eps":10.9723,"per":25.98,"date":"2025-06","close":285.11,"source":"reported"},{"eps":10.9723,"per":27.29,"date":"2025-07","close":299.4,"source":"reported"},{"eps":10.9723,"per":27.62,"date":"2025-08","close":303.06,"source":"reported"},{"eps":11.0073,"per":27.48,"date":"2025-09","close":302.43,"source":"reported"},{"eps":11.0073,"per":23.66,"date":"2025-10","close":260.48,"source":"reported"},{"eps":11.0073,"per":21.69,"date":"2025-11","close":238.79,"source":"reported"},{"eps":10.8547,"per":20.66,"date":"2025-12","close":224.23,"source":"reported"},{"eps":10.8547,"per":22.95,"date":"2026-01","close":249.07,"source":"reported"},{"eps":10.8547,"per":20.52,"date":"2026-02","close":222.69,"source":"reported"},{"eps":10.8546,"per":18.38,"date":"2026-03","close":199.55,"source":"reported"},{"eps":10.8546,"per":19.38,"date":"2026-04","close":210.39,"source":"reported"},{"eps":10.8546,"per":16.6,"date":"2026-05","close":180.23,"source":"reported"},{"eps":11.0461,"per":19.33,"date":"2026-06","close":213.52,"source":"reported"},{"eps":11.0461,"per":16.7,"date":"2026-07","close":184.51,"source":"reported"},{"eps":11.0461,"per":16.89,"date":"2026-08","close":186.52,"source":"reported"},{"eps":11.0461,"per":14.65,"date":"2026-09","close":161.87,"source":"reported"},{"eps":11.0461,"per":17.85,"date":"2026-10","close":197.21,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.02,"std":4.85,"count":29,"current":17.85,"lower_1sd":19.17,"upper_1sd":28.88},"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":"Pool Corporation","phase":"above-fold","symbol_resolved":true}