{"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":"2026-10-23T10:03:57.640709+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.9,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","unit":"%","value":35.9,"direction":"higher_better","percentile":82}],"summary":"매출 +1.9%","percentile":68},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"B","metrics":[{"name":"RSI (14)","unit":"","value":89.9,"direction":null,"percentile":90},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":8.1,"direction":"higher_better","percentile":68}],"summary":"RSI 90","percentile":76},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.97x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":21.33,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":16.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.2,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.26,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":92.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.21,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 0.2x, 순차입금비율 0.3x","percentile":65}},"signals":[],"summary":"The Travelers Companies, Inc.(TRV)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 862.17억. 현재가 $405.45, 전일 대비 +1.6%, 30일 +8.1%. PER 11.0배 / ROE 6.7%. 기술적 시그널: RSI 90(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.44,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.44%","value_pct":1.44},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":15.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.26,"direction":"lower_better","percentile":null}],"summary":"배당성향 16%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.44},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":8.076189453034544,"grade":"B","trend":"상승","atr_14":8.083214285714282,"rsi_14":89.90614485567559,"sma_20":373.535,"sma_60":371.9968333333333,"comment":"상승 추세, RSI 90","analysis":"RSI(14) 89.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(8.08)가 시그널선(4.07)을 상회합니다(골든크로스). 현재가가 SMA20(374)과 SMA60(372) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 345~402 (현재 위치 105%).","bb_lower":344.74352452547805,"bb_upper":402.326475474522,"macd_signal":4.0665059943253565},"change_pct":1.63,"chart_data":[{"date":"2024-10-23","open":251.66,"high":251.69,"low":247.35,"close":250.2,"volume":1338300,"rsi_14":69.8,"sma_20":241.7,"sma_60":230.58,"sma_120":220.98},{"date":"2024-10-24","open":252.78,"high":252.93,"low":248.2,"close":249.3,"volume":998600,"rsi_14":67.2,"sma_20":242.72,"sma_60":231.25,"sma_120":221.33},{"date":"2024-10-25","open":250.17,"high":250.25,"low":243.49,"close":243.54,"volume":942300,"rsi_14":72.53,"sma_20":243.44,"sma_60":231.89,"sma_120":221.62},{"date":"2024-10-28","open":246.71,"high":247.46,"low":245.15,"close":245.36,"volume":1115500,"rsi_14":71.21,"sma_20":244.35,"sma_60":232.52,"sma_120":221.92},{"date":"2024-10-29","open":244.32,"high":245.74,"low":241.63,"close":241.77,"volume":904600,"rsi_14":65.78,"sma_20":245.03,"sma_60":233.19,"sma_120":222.18},{"date":"2024-10-30","open":242.96,"high":244.62,"low":241.77,"close":243.15,"volume":1085700,"rsi_14":65.58,"sma_20":245.78,"sma_60":233.89,"sma_120":222.43},{"date":"2024-10-31","open":241.62,"high":243.49,"low":238.92,"close":239.11,"volume":1318600,"rsi_14":58.52,"sma_20":246.41,"sma_60":234.5,"sma_120":222.66},{"date":"2024-11-01","open":239.73,"high":242.06,"low":238.45,"close":238.82,"volume":1450200,"rsi_14":55.34,"sma_20":246.88,"sma_60":235.06,"sma_120":222.9},{"date":"2024-11-04","open":238.37,"high":239.05,"low":235.15,"close":236.07,"volume":1098300,"rsi_14":51.79,"sma_20":247.73,"sma_60":235.57,"sma_120":223.11},{"date":"2024-11-05","open":238.28,"high":238.28,"low":235.84,"close":238.04,"volume":964400,"rsi_14":51.76,"sma_20":248.45,"sma_60":236.15,"sma_120":223.37},{"date":"2024-11-06","open":250.81,"high":250.81,"low":244.34,"close":246.9,"volume":1354200,"rsi_14":36.74,"sma_20":249.58,"sma_60":236.87,"sma_120":223.66},{"date":"2024-11-07","open":245.8,"high":247.13,"low":243.49,"close":245.27,"volume":1721200,"rsi_14":34.33,"sma_20":250.53,"sma_60":237.51,"sma_120":223.93},{"date":"2024-11-08","open":247.26,"high":249.82,"low":245.97,"close":249.76,"volume":1333500,"rsi_14":46.56,"sma_20":251.54,"sma_60":238.18,"sma_120":224.27},{"date":"2024-11-11","open":250.52,"high":252.83,"low":250.28,"close":251.19,"volume":1008400,"rsi_14":48.97,"sma_20":252.46,"sma_60":238.88,"sma_120":224.62},{"date":"2024-11-12","open":250.11,"high":252.74,"low":249.84,"close":250.83,"volume":930700,"rsi_14":50.79,"sma_20":253.31,"sma_60":239.53,"sma_120":224.97},{"date":"2024-11-13","open":249.49,"high":251.57,"low":249.13,"close":249.54,"volume":891900,"rsi_14":50.31,"sma_20":254.0,"sma_60":240.19,"sma_120":225.34},{"date":"2024-11-14","open":249.32,"high":250.84,"low":248.01,"close":249.4,"volume":1047400,"rsi_14":58.6,"sma_20":253.58,"sma_60":240.85,"sma_120":225.7},{"date":"2024-11-15","open":249.86,"high":253.88,"low":249.86,"close":253.58,"volume":1305400,"rsi_14":61.29,"sma_20":253.35,"sma_60":241.57,"sma_120":226.12},{"date":"2024-11-18","open":252.55,"high":255.66,"low":252.24,"close":255.4,"volume":1102100,"rsi_14":69.69,"sma_20":253.5,"sma_60":242.25,"sma_120":226.56},{"date":"2024-11-19","open":252.47,"high":253.68,"low":250.62,"close":252.07,"volume":978000,"rsi_14":62.21,"sma_20":253.5,"sma_60":242.85,"sma_120":226.95},{"date":"2024-11-20","open":252.29,"high":252.37,"low":247.4,"close":250.05,"volume":1190200,"rsi_14":65.83,"sma_20":253.5,"sma_60":243.41,"sma_120":227.29},{"date":"2024-11-21","open":250.05,"high":254.87,"low":248.01,"close":253.57,"volume":1285400,"rsi_14":69.52,"sma_20":253.71,"sma_60":244.02,"sma_120":227.72},{"date":"2024-11-22","open":253.33,"high":255.56,"low":252.51,"close":255.18,"volume":1182900,"rsi_14":76.09,"sma_20":254.31,"sma_60":244.62,"sma_120":228.16},{"date":"2024-11-25","open":256.28,"high":258.77,"low":253.47,"close":253.97,"volume":2615600,"rsi_14":72.2,"sma_20":254.76,"sma_60":245.18,"sma_120":228.6},{"date":"2024-11-26","open":255.41,"high":256.79,"low":252.85,"close":256.45,"volume":1339200,"rsi_14":66.18,"sma_20":255.51,"sma_60":245.77,"sma_120":229.05},{"date":"2024-11-27","open":257.46,"high":260.86,"low":257.46,"close":259.26,"volume":1266200,"rsi_14":72.78,"sma_20":256.34,"sma_60":246.36,"sma_120":229.49},{"date":"2024-11-29","open":261.53,"high":261.58,"low":258.65,"close":258.65,"volume":770700,"rsi_14":66.59,"sma_20":257.34,"sma_60":246.93,"sma_120":229.94},{"date":"2024-12-02","open":259.79,"high":259.82,"low":256.04,"close":256.19,"volume":1095000,"rsi_14":58.99,"sma_20":258.24,"sma_60":247.42,"sma_120":230.39},{"date":"2024-12-03","open":255.84,"high":257.55,"low":253.19,"close":253.35,"volume":847700,"rsi_14":54.17,"sma_20":259.13,"sma_60":247.74,"sma_120":230.83},{"date":"2024-12-04","open":252.57,"high":254.95,"low":251.89,"close":254.51,"volume":1138100,"rsi_14":58.23,"sma_20":259.97,"sma_60":248.12,"sma_120":231.29},{"date":"2024-12-05","open":255.68,"high":258.23,"low":254.65,"close":255.95,"volume":1718600,"rsi_14":60.41,"sma_20":260.44,"sma_60":248.65,"sma_120":231.77},{"date":"2024-12-06","open":255.58,"high":256.35,"low":251.5,"close":253.9,"volume":1086500,"rsi_14":50.55,"sma_20":260.88,"sma_60":249.11,"sma_120":232.21},{"date":"2024-12-09","open":254.09,"high":254.37,"low":244.49,"close":244.92,"volume":1711200,"rsi_14":35.66,"sma_20":260.63,"sma_60":249.34,"sma_120":232.57},{"date":"2024-12-10","open":245.95,"high":246.99,"low":240.39,"close":241.78,"volume":2138300,"rsi_14":34.87,"sma_20":260.1,"sma_60":249.43,"sma_120":232.87},{"date":"2024-12-11","open":239.21,"high":240.73,"low":236.07,"close":239.33,"volume":2035400,"rsi_14":34.48,"sma_20":259.46,"sma_60":249.49,"sma_120":233.16},{"date":"2024-12-12","open":240.02,"high":241.29,"low":237.45,"close":238.1,"volume":1968600,"rsi_14":26.79,"sma_20":258.82,"sma_60":249.56,"sma_120":233.43},{"date":"2024-12-13","open":240.69,"high":242.34,"low":239.74,"close":240.46,"volume":1305600,"rsi_14":28.28,"sma_20":258.31,"sma_60":249.7,"sma_120":233.75},{"date":"2024-12-16","open":241.63,"high":242.96,"low":240.15,"close":240.43,"volume":1454200,"rsi_14":29.24,"sma_20":257.58,"sma_60":249.83,"sma_120":234.08},{"date":"2024-12-17","open":238.65,"high":239.31,"low":236.25,"close":237.87,"volume":1284500,"rsi_14":22.11,"sma_20":256.63,"sma_60":249.9,"sma_120":234.39},{"date":"2024-12-18","open":236.82,"high":239.16,"low":229.87,"close":230.44,"volume":1573400,"rsi_14":12.47,"sma_20":255.46,"sma_60":249.87,"sma_120":234.66},{"date":"2024-12-19","open":231.9,"high":234.12,"low":230.66,"close":232.08,"volume":1546900,"rsi_14":16.17,"sma_20":254.49,"sma_60":249.9,"sma_120":234.95},{"date":"2024-12-20","open":228.97,"high":236.8,"low":228.62,"close":235.05,"volume":2339300,"rsi_14":23.17,"sma_20":253.49,"sma_60":249.97,"sma_120":235.26},{"date":"2024-12-23","open":233.03,"high":236.04,"low":232.34,"close":235.64,"volume":1408300,"rsi_14":26.0,"sma_20":252.43,"sma_60":250.06,"sma_120":235.58},{"date":"2024-12-24","open":236.09,"high":237.34,"low":234.68,"close":237.12,"volume":329200,"rsi_14":26.61,"sma_20":251.52,"sma_60":250.21,"sma_120":235.92},{"date":"2024-12-26","open":236.26,"high":238.16,"low":235.05,"close":237.95,"volume":434100,"rsi_14":25.45,"sma_20":250.51,"sma_60":250.35,"sma_120":236.25},{"date":"2024-12-27","open":235.41,"high":238.45,"low":234.87,"close":235.69,"volume":631700,"rsi_14":25.31,"sma_20":249.25,"sma_60":250.46,"sma_120":236.57},{"date":"2024-12-30","open":234.2,"high":235.45,"low":231.98,"close":234.19,"volume":734300,"rsi_14":31.34,"sma_20":247.94,"sma_60":250.57,"sma_120":236.84},{"date":"2024-12-31","open":234.72,"high":236.02,"low":233.16,"close":235.18,"volume":795100,"rsi_14":38.36,"sma_20":246.81,"sma_60":250.64,"sma_120":237.1},{"date":"2025-01-02","open":236.49,"high":236.96,"low":234.32,"close":235.18,"volume":942500,"rsi_14":41.99,"sma_20":245.83,"sma_60":250.89,"sma_120":237.35},{"date":"2025-01-03","open":236.68,"high":237.32,"low":234.43,"close":236.55,"volume":819700,"rsi_14":47.02,"sma_20":244.85,"sma_60":251.09,"sma_120":237.59},{"date":"2025-01-06","open":236.09,"high":240.25,"low":235.1,"close":236.15,"volume":1442700,"rsi_14":41.04,"sma_20":243.78,"sma_60":251.27,"sma_120":237.79},{"date":"2025-01-07","open":235.53,"high":237.7,"low":234.34,"close":235.95,"volume":1460700,"rsi_14":40.76,"sma_20":242.81,"sma_60":251.41,"sma_120":237.96},{"date":"2025-01-08","open":237.74,"high":238.22,"low":233.28,"close":237.02,"volume":1373300,"rsi_14":48.13,"sma_20":242.35,"sma_60":251.51,"sma_120":238.15},{"date":"2025-01-10","open":232.36,"high":234.37,"low":225.53,"close":226.92,"volume":1818500,"rsi_14":43.08,"sma_20":241.59,"sma_60":251.38,"sma_120":238.39},{"date":"2025-01-13","open":225.48,"high":229.01,"low":224.77,"close":227.8,"volume":1751000,"rsi_14":41.32,"sma_20":241.0,"sma_60":251.26,"sma_120":238.62},{"date":"2025-01-14","open":226.99,"high":231.61,"low":225.56,"close":231.32,"volume":1550800,"rsi_14":42.57,"sma_20":240.65,"sma_60":251.16,"sma_120":238.86},{"date":"2025-01-15","open":234.44,"high":236.44,"low":233.95,"close":234.29,"volume":1481100,"rsi_14":47.56,"sma_20":240.34,"sma_60":250.74,"sma_120":239.13},{"date":"2025-01-16","open":234.21,"high":236.95,"low":234.2,"close":236.63,"volume":970700,"rsi_14":49.12,"sma_20":240.14,"sma_60":250.36,"sma_120":239.4},{"date":"2025-01-17","open":236.47,"high":238.32,"low":233.84,"close":233.84,"volume":1346200,"rsi_14":43.23,"sma_20":239.94,"sma_60":250.02,"sma_120":239.62},{"date":"2025-01-21","open":235.68,"high":236.15,"low":232.7,"close":233.49,"volume":2639100,"rsi_14":46.14,"sma_20":240.09,"sma_60":249.69,"sma_120":239.83},{"date":"2025-01-22","open":244.56,"high":248.39,"low":240.17,"close":240.87,"volume":2564600,"rsi_14":59.74,"sma_20":240.54,"sma_60":249.51,"sma_120":240.05},{"date":"2025-01-23","open":237.97,"high":238.91,"low":234.66,"close":235.79,"volume":1478500,"rsi_14":50.79,"sma_20":240.58,"sma_60":249.26,"sma_120":240.26},{"date":"2025-01-24","open":238.31,"high":238.35,"low":234.95,"close":236.13,"volume":1282100,"rsi_14":51.22,"sma_20":240.6,"sma_60":249.12,"sma_120":240.5},{"date":"2025-01-27","open":238.4,"high":245.29,"low":237.7,"close":245.06,"volume":1721800,"rsi_14":59.19,"sma_20":241.01,"sma_60":249.09,"sma_120":240.81},{"date":"2025-01-28","open":245.76,"high":246.17,"low":242.02,"close":242.54,"volume":1217600,"rsi_14":56.6,"sma_20":241.25,"sma_60":249.09,"sma_120":241.14},{"date":"2025-01-29","open":241.74,"high":245.82,"low":241.15,"close":243.61,"volume":1611300,"rsi_14":57.76,"sma_20":241.65,"sma_60":249.08,"sma_120":241.48},{"date":"2025-01-30","open":246.13,"high":246.13,"low":241.36,"close":243.19,"volume":836400,"rsi_14":56.34,"sma_20":242.11,"sma_60":249.13,"sma_120":241.81},{"date":"2025-01-31","open":242.45,"high":244.1,"low":239.19,"close":239.37,"volume":1463600,"rsi_14":64.68,"sma_20":242.33,"sma_60":249.13,"sma_120":242.09},{"date":"2025-02-03","open":236.87,"high":239.47,"low":232.57,"close":238.8,"volume":1483100,"rsi_14":63.07,"sma_20":242.51,"sma_60":249.16,"sma_120":242.36},{"date":"2025-02-04","open":238.89,"high":240.91,"low":237.38,"close":238.28,"volume":1209700,"rsi_14":58.9,"sma_20":242.6,"sma_60":249.14,"sma_120":242.65},{"date":"2025-02-05","open":239.78,"high":241.04,"low":237.79,"close":240.5,"volume":950300,"rsi_14":58.1,"sma_20":242.82,"sma_60":249.02,"sma_120":242.94},{"date":"2025-02-06","open":243.14,"high":243.36,"low":239.68,"close":241.77,"volume":811000,"rsi_14":56.9,"sma_20":243.12,"sma_60":248.94,"sma_120":243.22},{"date":"2025-02-07","open":241.49,"high":242.58,"low":238.26,"close":239.38,"volume":906600,"rsi_14":57.5,"sma_20":243.24,"sma_60":248.74,"sma_120":243.46},{"date":"2025-02-10","open":239.19,"high":239.38,"low":236.24,"close":236.68,"volume":954100,"rsi_14":54.05,"sma_20":243.74,"sma_60":248.48,"sma_120":243.68},{"date":"2025-02-11","open":236.91,"high":237.83,"low":233.72,"close":236.61,"volume":1165000,"rsi_14":43.32,"sma_20":244.19,"sma_60":248.22,"sma_120":243.87},{"date":"2025-02-12","open":233.82,"high":236.32,"low":232.72,"close":234.96,"volume":1334100,"rsi_14":48.54,"sma_20":244.38,"sma_60":247.95,"sma_120":244.07},{"date":"2025-02-13","open":235.34,"high":237.56,"low":233.99,"close":237.25,"volume":911300,"rsi_14":51.84,"sma_20":244.53,"sma_60":247.72,"sma_120":244.29},{"date":"2025-02-14","open":236.28,"high":236.69,"low":231.34,"close":232.65,"volume":1348200,"rsi_14":26.24,"sma_20":244.33,"sma_60":247.35,"sma_120":244.46},{"date":"2025-02-18","open":233.29,"high":234.89,"low":231.81,"close":232.75,"volume":1121700,"rsi_14":29.34,"sma_20":244.27,"sma_60":246.94,"sma_120":244.6},{"date":"2025-02-19","open":235.62,"high":237.12,"low":233.55,"close":236.61,"volume":1330800,"rsi_14":36.79,"sma_20":244.43,"sma_60":246.66,"sma_120":244.76},{"date":"2025-02-20","open":235.93,"high":235.93,"low":232.16,"close":235.52,"volume":971800,"rsi_14":35.89,"sma_20":244.16,"sma_60":246.4,"sma_120":244.91},{"date":"2025-02-21","open":236.68,"high":237.01,"low":233.03,"close":234.34,"volume":1250700,"rsi_14":39.75,"sma_20":244.08,"sma_60":246.05,"sma_120":245.04},{"date":"2025-02-24","open":235.64,"high":243.75,"low":235.3,"close":242.36,"volume":1315600,"rsi_14":55.56,"sma_20":244.4,"sma_60":245.81,"sma_120":245.22},{"date":"2025-02-25","open":244.43,"high":249.1,"low":243.02,"close":246.53,"volume":1630100,"rsi_14":61.58,"sma_20":244.48,"sma_60":245.67,"sma_120":245.42},{"date":"2025-02-26","open":245.26,"high":246.58,"low":241.87,"close":242.95,"volume":1078200,"rsi_14":53.32,"sma_20":244.5,"sma_60":245.42,"sma_120":245.6},{"date":"2025-02-27","open":243.98,"high":249.4,"low":243.98,"close":248.75,"volume":1086600,"rsi_14":58.41,"sma_20":244.76,"sma_60":245.22,"sma_120":245.79},{"date":"2025-02-28","open":250.5,"high":252.66,"low":248.48,"close":252.36,"volume":1811600,"rsi_14":65.2,"sma_20":245.23,"sma_60":245.1,"sma_120":246.01},{"date":"2025-03-03","open":252.62,"high":256.85,"low":252.62,"close":254.66,"volume":1751300,"rsi_14":71.26,"sma_20":246.02,"sma_60":245.05,"sma_120":246.23},{"date":"2025-03-04","open":255.7,"high":256.11,"low":249.35,"close":249.64,"volume":1151700,"rsi_14":63.79,"sma_20":246.57,"sma_60":244.97,"sma_120":246.35},{"date":"2025-03-05","open":249.81,"high":252.91,"low":249.24,"close":251.92,"volume":1095300,"rsi_14":67.71,"sma_20":247.27,"sma_60":244.91,"sma_120":246.51},{"date":"2025-03-06","open":250.67,"high":251.87,"low":247.26,"close":249.95,"volume":932200,"rsi_14":63.36,"sma_20":247.75,"sma_60":244.79,"sma_120":246.72},{"date":"2025-03-07","open":251.01,"high":253.15,"low":248.77,"close":251.59,"volume":966900,"rsi_14":71.24,"sma_20":248.26,"sma_60":244.73,"sma_120":246.92},{"date":"2025-03-10","open":250.53,"high":257.73,"low":249.54,"close":251.55,"volume":1351600,"rsi_14":69.52,"sma_20":248.83,"sma_60":244.81,"sma_120":247.07},{"date":"2025-03-11","open":250.64,"high":251.98,"low":246.36,"close":249.54,"volume":1502000,"rsi_14":63.64,"sma_20":249.43,"sma_60":244.92,"sma_120":247.18},{"date":"2025-03-12","open":249.47,"high":250.07,"low":243.2,"close":247.02,"volume":1671100,"rsi_14":61.63,"sma_20":249.92,"sma_60":245.04,"sma_120":247.26},{"date":"2025-03-13","open":247.07,"high":252.24,"low":246.58,"close":250.9,"volume":1416400,"rsi_14":66.25,"sma_20":250.68,"sma_60":245.24,"sma_120":247.4},{"date":"2025-03-14","open":251.49,"high":256.81,"low":249.68,"close":255.77,"volume":1302500,"rsi_14":63.86,"sma_20":251.57,"sma_60":245.48,"sma_120":247.59},{"date":"2025-03-17","open":255.66,"high":260.85,"low":255.31,"close":259.91,"volume":1757400,"rsi_14":63.82,"sma_20":252.92,"sma_60":245.8,"sma_120":247.81},{"date":"2025-03-18","open":259.15,"high":261.48,"low":254.97,"close":255.37,"volume":2232800,"rsi_14":62.49,"sma_20":254.02,"sma_60":246.08,"sma_120":247.99},{"date":"2025-03-19","open":254.93,"high":257.68,"low":254.11,"close":256.17,"volume":1624300,"rsi_14":57.87,"sma_20":254.97,"sma_60":246.5,"sma_120":248.19},{"date":"2025-03-20","open":255.49,"high":258.06,"low":254.0,"close":254.43,"volume":1418100,"rsi_14":51.33,"sma_20":255.88,"sma_60":246.86,"sma_120":248.38},{"date":"2025-03-21","open":253.91,"high":255.48,"low":251.34,"close":251.64,"volume":3669200,"rsi_14":44.84,"sma_20":256.72,"sma_60":247.13,"sma_120":248.55},{"date":"2025-03-24","open":253.72,"high":254.86,"low":251.71,"close":254.33,"volume":1240000,"rsi_14":54.96,"sma_20":257.28,"sma_60":247.43,"sma_120":248.75},{"date":"2025-03-25","open":255.38,"high":256.6,"low":251.37,"close":254.34,"volume":1136300,"rsi_14":52.01,"sma_20":257.63,"sma_60":247.7,"sma_120":248.96},{"date":"2025-03-26","open":255.49,"high":258.27,"low":254.31,"close":257.09,"volume":1111500,"rsi_14":58.63,"sma_20":258.3,"sma_60":248.01,"sma_120":249.18},{"date":"2025-03-27","open":259.08,"high":259.12,"low":254.99,"close":257.5,"volume":910900,"rsi_14":57.13,"sma_20":258.69,"sma_60":248.37,"sma_120":249.41},{"date":"2025-03-28","open":260.28,"high":261.06,"low":256.34,"close":256.63,"volume":1185400,"rsi_14":57.46,"sma_20":258.86,"sma_60":248.73,"sma_120":249.65},{"date":"2025-03-31","open":256.69,"high":260.52,"low":256.11,"close":259.25,"volume":1548200,"rsi_14":64.01,"sma_20":259.04,"sma_60":249.13,"sma_120":249.89},{"date":"2025-04-01","open":259.78,"high":260.16,"low":255.95,"close":259.33,"volume":999900,"rsi_14":69.11,"sma_20":259.48,"sma_60":249.52,"sma_120":250.21},{"date":"2025-04-02","open":257.65,"high":259.94,"low":255.59,"close":259.28,"volume":1050200,"rsi_14":64.78,"sma_20":259.8,"sma_60":249.89,"sma_120":250.49},{"date":"2025-04-03","open":257.4,"high":260.97,"low":255.64,"close":257.92,"volume":1519700,"rsi_14":54.32,"sma_20":260.16,"sma_60":250.24,"sma_120":250.76},{"date":"2025-04-04","open":252.15,"high":252.93,"low":235.11,"close":237.49,"volume":2471800,"rsi_14":22.75,"sma_20":259.38,"sma_60":250.25,"sma_120":250.83},{"date":"2025-04-07","open":232.87,"high":238.64,"low":225.89,"close":229.22,"volume":2425800,"rsi_14":20.87,"sma_20":258.24,"sma_60":250.11,"sma_120":250.81},{"date":"2025-04-08","open":237.08,"high":238.07,"low":228.49,"close":231.87,"volume":2109400,"rsi_14":23.99,"sma_20":257.34,"sma_60":250.17,"sma_120":250.78},{"date":"2025-04-09","open":226.68,"high":243.81,"low":225.93,"close":243.21,"volume":2424700,"rsi_14":40.04,"sma_20":257.15,"sma_60":250.42,"sma_120":250.84},{"date":"2025-04-10","open":241.79,"high":243.71,"low":234.7,"close":240.34,"volume":1782000,"rsi_14":39.98,"sma_20":256.61,"sma_60":250.56,"sma_120":250.86},{"date":"2025-04-11","open":240.34,"high":241.75,"low":235.7,"close":240.3,"volume":1367000,"rsi_14":36.95,"sma_20":255.82,"sma_60":250.64,"sma_120":250.69},{"date":"2025-04-14","open":243.63,"high":247.3,"low":242.68,"close":245.9,"volume":1017900,"rsi_14":42.89,"sma_20":255.11,"sma_60":250.78,"sma_120":250.57},{"date":"2025-04-15","open":245.02,"high":247.34,"low":244.16,"close":244.74,"volume":1326300,"rsi_14":39.3,"sma_20":254.56,"sma_60":250.95,"sma_120":250.49},{"date":"2025-04-16","open":250.75,"high":255.26,"low":246.43,"close":247.51,"volume":2258100,"rsi_14":41.68,"sma_20":254.12,"sma_60":251.17,"sma_120":250.43},{"date":"2025-04-17","open":248.12,"high":252.44,"low":246.83,"close":250.82,"volume":1682100,"rsi_14":45.35,"sma_20":253.94,"sma_60":251.33,"sma_120":250.42},{"date":"2025-04-21","open":251.07,"high":253.3,"low":242.93,"close":244.67,"volume":1864400,"rsi_14":38.97,"sma_20":253.58,"sma_60":251.46,"sma_120":250.36},{"date":"2025-04-22","open":248.38,"high":257.53,"low":247.04,"close":256.16,"volume":1723400,"rsi_14":47.96,"sma_20":253.68,"sma_60":251.79,"sma_120":250.45},{"date":"2025-04-23","open":255.79,"high":258.23,"low":252.56,"close":253.98,"volume":1779000,"rsi_14":46.67,"sma_20":253.66,"sma_60":251.92,"sma_120":250.51},{"date":"2025-04-24","open":252.8,"high":256.3,"low":250.35,"close":255.27,"volume":1414200,"rsi_14":48.34,"sma_20":253.56,"sma_60":252.12,"sma_120":250.61},{"date":"2025-04-25","open":254.89,"high":255.18,"low":250.86,"close":254.05,"volume":1087900,"rsi_14":63.73,"sma_20":253.39,"sma_60":252.28,"sma_120":250.68},{"date":"2025-04-28","open":255.0,"high":256.9,"low":254.37,"close":256.46,"volume":937700,"rsi_14":75.0,"sma_20":253.38,"sma_60":252.49,"sma_120":250.81},{"date":"2025-04-29","open":257.01,"high":259.31,"low":255.68,"close":258.85,"volume":868900,"rsi_14":74.88,"sma_20":253.36,"sma_60":252.8,"sma_120":250.96},{"date":"2025-04-30","open":256.97,"high":259.96,"low":253.0,"close":258.93,"volume":1297100,"rsi_14":68.29,"sma_20":253.34,"sma_60":253.13,"sma_120":251.14},{"date":"2025-05-01","open":256.6,"high":258.5,"low":254.98,"close":256.3,"volume":1153600,"rsi_14":68.69,"sma_20":253.19,"sma_60":253.42,"sma_120":251.28},{"date":"2025-05-02","open":258.83,"high":262.52,"low":257.6,"close":262.14,"volume":1270000,"rsi_14":72.51,"sma_20":253.4,"sma_60":253.77,"sma_120":251.39},{"date":"2025-05-05","open":260.41,"high":263.51,"low":259.26,"close":262.27,"volume":942800,"rsi_14":69.02,"sma_20":254.67,"sma_60":254.1,"sma_120":251.52},{"date":"2025-05-06","open":261.34,"high":263.46,"low":260.08,"close":262.77,"volume":919800,"rsi_14":71.27,"sma_20":256.38,"sma_60":254.48,"sma_120":251.61},{"date":"2025-05-07","open":262.33,"high":265.14,"low":261.67,"close":263.56,"volume":1038200,"rsi_14":69.87,"sma_20":257.99,"sma_60":254.92,"sma_120":251.7},{"date":"2025-05-08","open":263.41,"high":267.7,"low":263.41,"close":265.48,"volume":1103100,"rsi_14":68.79,"sma_20":259.13,"sma_60":255.4,"sma_120":251.81},{"date":"2025-05-09","open":265.42,"high":266.38,"low":263.95,"close":264.43,"volume":774600,"rsi_14":79.13,"sma_20":260.36,"sma_60":255.88,"sma_120":251.92},{"date":"2025-05-12","open":264.88,"high":265.02,"low":257.47,"close":262.78,"volume":1320900,"rsi_14":63.74,"sma_20":261.51,"sma_60":256.3,"sma_120":252.01},{"date":"2025-05-13","open":262.63,"high":264.58,"low":258.96,"close":259.7,"volume":1336600,"rsi_14":61.46,"sma_20":262.21,"sma_60":256.74,"sma_120":252.05},{"date":"2025-05-14","open":260.7,"high":260.7,"low":255.95,"close":257.42,"volume":933700,"rsi_14":54.13,"sma_20":262.86,"sma_60":257.15,"sma_120":252.05},{"date":"2025-05-15","open":259.86,"high":266.16,"low":259.86,"close":265.56,"volume":1320200,"rsi_14":67.49,"sma_20":263.78,"sma_60":257.62,"sma_120":252.14},{"date":"2025-05-16","open":264.49,"high":268.49,"low":264.49,"close":268.24,"volume":867100,"rsi_14":67.76,"sma_20":264.67,"sma_60":258.16,"sma_120":252.28},{"date":"2025-05-19","open":268.36,"high":269.61,"low":266.84,"close":269.13,"volume":866600,"rsi_14":66.23,"sma_20":265.91,"sma_60":258.74,"sma_120":252.39},{"date":"2025-05-20","open":268.54,"high":269.38,"low":267.54,"close":268.32,"volume":946600,"rsi_14":64.49,"sma_20":266.53,"sma_60":259.16,"sma_120":252.49},{"date":"2025-05-21","open":267.7,"high":268.29,"low":264.68,"close":265.81,"volume":797300,"rsi_14":64.72,"sma_20":267.14,"sma_60":259.47,"sma_120":252.57},{"date":"2025-05-22","open":266.96,"high":267.45,"low":262.84,"close":265.74,"volume":886600,"rsi_14":56.78,"sma_20":267.67,"sma_60":259.84,"sma_120":252.63},{"date":"2025-05-23","open":266.17,"high":267.58,"low":263.65,"close":265.7,"volume":832700,"rsi_14":56.49,"sma_20":268.26,"sma_60":260.11,"sma_120":252.67},{"date":"2025-05-27","open":268.79,"high":270.62,"low":265.28,"close":270.44,"volume":1119700,"rsi_14":62.51,"sma_20":268.98,"sma_60":260.4,"sma_120":252.75},{"date":"2025-05-28","open":270.19,"high":270.77,"low":267.23,"close":268.26,"volume":1647100,"rsi_14":57.32,"sma_20":269.46,"sma_60":260.62,"sma_120":252.83},{"date":"2025-05-29","open":267.91,"high":269.67,"low":266.85,"close":269.0,"volume":1070700,"rsi_14":55.7,"sma_20":269.97,"sma_60":260.93,"sma_120":252.95},{"date":"2025-05-30","open":268.5,"high":272.18,"low":267.24,"close":270.27,"volume":2689900,"rsi_14":59.38,"sma_20":270.68,"sma_60":261.22,"sma_120":253.07},{"date":"2025-06-02","open":268.03,"high":270.95,"low":266.85,"close":270.9,"volume":958100,"rsi_14":63.49,"sma_20":271.13,"sma_60":261.56,"sma_120":253.17},{"date":"2025-06-03","open":270.9,"high":272.36,"low":265.38,"close":270.63,"volume":1181500,"rsi_14":70.05,"sma_20":271.56,"sma_60":261.87,"sma_120":253.3},{"date":"2025-06-04","open":270.71,"high":270.71,"low":266.48,"close":266.5,"volume":988800,"rsi_14":65.61,"sma_20":271.75,"sma_60":262.12,"sma_120":253.47},{"date":"2025-06-05","open":266.26,"high":267.67,"low":264.19,"close":265.68,"volume":773000,"rsi_14":50.27,"sma_20":271.86,"sma_60":262.4,"sma_120":253.66},{"date":"2025-06-06","open":267.92,"high":270.15,"low":266.72,"close":268.3,"volume":695500,"rsi_14":50.14,"sma_20":272.0,"sma_60":262.76,"sma_120":253.9},{"date":"2025-06-09","open":268.17,"high":268.17,"low":257.75,"close":262.5,"volume":1227000,"rsi_14":37.56,"sma_20":271.9,"sma_60":262.96,"sma_120":254.1},{"date":"2025-06-10","open":262.3,"high":262.3,"low":258.32,"close":258.88,"volume":1385600,"rsi_14":32.79,"sma_20":271.65,"sma_60":262.99,"sma_120":254.24},{"date":"2025-06-11","open":258.5,"high":259.87,"low":256.16,"close":257.18,"volume":1326300,"rsi_14":33.69,"sma_20":271.47,"sma_60":262.93,"sma_120":254.36},{"date":"2025-06-12","open":256.21,"high":261.91,"low":254.79,"close":261.79,"volume":1141400,"rsi_14":42.65,"sma_20":271.63,"sma_60":263.02,"sma_120":254.55},{"date":"2025-06-13","open":260.17,"high":262.62,"low":258.7,"close":259.34,"volume":992400,"rsi_14":39.86,"sma_20":271.26,"sma_60":263.05,"sma_120":254.78},{"date":"2025-06-16","open":260.85,"high":263.0,"low":259.86,"close":260.99,"volume":1324600,"rsi_14":34.28,"sma_20":270.84,"sma_60":263.15,"sma_120":255.0},{"date":"2025-06-17","open":259.47,"high":260.86,"low":258.07,"close":260.27,"volume":1076000,"rsi_14":35.85,"sma_20":270.33,"sma_60":263.28,"sma_120":255.2},{"date":"2025-06-18","open":260.12,"high":262.56,"low":259.1,"close":260.75,"volume":1166600,"rsi_14":35.32,"sma_20":269.89,"sma_60":263.37,"sma_120":255.4},{"date":"2025-06-20","open":266.1,"high":269.72,"low":260.66,"close":260.83,"volume":2979200,"rsi_14":32.81,"sma_20":269.58,"sma_60":263.46,"sma_120":255.58},{"date":"2025-06-23","open":261.6,"high":263.49,"low":258.64,"close":263.43,"volume":1116800,"rsi_14":36.86,"sma_20":269.41,"sma_60":263.55,"sma_120":255.78},{"date":"2025-06-24","open":264.75,"high":264.75,"low":261.35,"close":261.97,"volume":1117000,"rsi_14":35.56,"sma_20":269.16,"sma_60":263.61,"sma_120":255.99},{"date":"2025-06-25","open":261.52,"high":262.29,"low":256.18,"close":256.73,"volume":1224000,"rsi_14":34.44,"sma_20":268.41,"sma_60":263.59,"sma_120":256.16},{"date":"2025-06-26","open":258.39,"high":259.58,"low":256.12,"close":258.83,"volume":1212700,"rsi_14":39.04,"sma_20":267.88,"sma_60":263.56,"sma_120":256.35},{"date":"2025-06-27","open":258.68,"high":261.34,"low":256.92,"close":259.19,"volume":1156800,"rsi_14":34.96,"sma_20":267.32,"sma_60":263.54,"sma_120":256.53},{"date":"2025-06-30","open":259.92,"high":263.8,"low":258.68,"close":263.35,"volume":1312100,"rsi_14":49.63,"sma_20":266.91,"sma_60":263.59,"sma_120":256.74},{"date":"2025-07-01","open":262.11,"high":264.91,"low":260.36,"close":262.82,"volume":1128600,"rsi_14":57.0,"sma_20":266.45,"sma_60":263.66,"sma_120":256.95},{"date":"2025-07-02","open":261.77,"high":262.74,"low":251.99,"close":253.31,"volume":1375400,"rsi_14":44.62,"sma_20":265.51,"sma_60":263.91,"sma_120":257.08},{"date":"2025-07-03","open":255.76,"high":259.99,"low":254.06,"close":259.99,"volume":859500,"rsi_14":47.64,"sma_20":265.12,"sma_60":264.42,"sma_120":257.26},{"date":"2025-07-07","open":259.31,"high":259.91,"low":253.86,"close":254.93,"volume":1112000,"rsi_14":44.57,"sma_20":264.52,"sma_60":264.79,"sma_120":257.48},{"date":"2025-07-08","open":253.33,"high":255.87,"low":251.86,"close":252.37,"volume":1522400,"rsi_14":39.64,"sma_20":263.66,"sma_60":264.93,"sma_120":257.67},{"date":"2025-07-09","open":254.03,"high":254.03,"low":249.63,"close":251.32,"volume":1356900,"rsi_14":39.32,"sma_20":263.03,"sma_60":265.1,"sma_120":257.83},{"date":"2025-07-10","open":249.63,"high":252.32,"low":248.7,"close":251.98,"volume":1242600,"rsi_14":39.57,"sma_20":262.68,"sma_60":265.28,"sma_120":257.96},{"date":"2025-07-11","open":250.21,"high":251.76,"low":248.97,"close":250.49,"volume":783400,"rsi_14":38.11,"sma_20":262.34,"sma_60":265.34,"sma_120":258.06},{"date":"2025-07-14","open":250.07,"high":252.24,"low":249.31,"close":251.47,"volume":1120200,"rsi_14":35.71,"sma_20":261.82,"sma_60":265.44,"sma_120":258.19},{"date":"2025-07-15","open":249.53,"high":250.18,"low":245.29,"close":246.7,"volume":1424800,"rsi_14":33.09,"sma_20":261.18,"sma_60":265.41,"sma_120":258.29},{"date":"2025-07-16","open":247.98,"high":250.37,"low":246.29,"close":248.24,"volume":1429100,"rsi_14":39.77,"sma_20":260.53,"sma_60":265.34,"sma_120":258.34},{"date":"2025-07-17","open":247.78,"high":258.37,"low":247.36,"close":257.71,"volume":2576700,"rsi_14":48.85,"sma_20":260.4,"sma_60":265.55,"sma_120":258.5},{"date":"2025-07-18","open":259.6,"high":264.03,"low":258.51,"close":261.8,"volume":1687800,"rsi_14":52.49,"sma_20":260.45,"sma_60":265.63,"sma_120":258.71},{"date":"2025-07-21","open":260.9,"high":263.41,"low":258.88,"close":259.12,"volume":1174900,"rsi_14":45.86,"sma_20":260.37,"sma_60":265.69,"sma_120":258.81},{"date":"2025-07-22","open":260.54,"high":263.59,"low":260.47,"close":262.6,"volume":1412700,"rsi_14":49.8,"sma_20":260.32,"sma_60":265.8,"sma_120":258.96},{"date":"2025-07-23","open":263.15,"high":263.8,"low":257.25,"close":260.59,"volume":1462200,"rsi_14":57.83,"sma_20":260.25,"sma_60":265.89,"sma_120":259.09},{"date":"2025-07-24","open":259.61,"high":260.9,"low":256.75,"close":257.89,"volume":1545700,"rsi_14":47.53,"sma_20":260.31,"sma_60":265.9,"sma_120":259.19},{"date":"2025-07-25","open":257.41,"high":259.94,"low":256.53,"close":256.96,"volume":1194200,"rsi_14":52.64,"sma_20":260.22,"sma_60":265.85,"sma_120":259.33},{"date":"2025-07-28","open":255.93,"high":256.16,"low":250.27,"close":250.92,"volume":1271500,"rsi_14":48.26,"sma_20":259.8,"sma_60":265.7,"sma_120":259.41},{"date":"2025-07-29","open":253.18,"high":255.96,"low":251.64,"close":255.77,"volume":1415500,"rsi_14":54.85,"sma_20":259.41,"sma_60":265.67,"sma_120":259.54},{"date":"2025-07-30","open":256.58,"high":257.52,"low":253.58,"close":254.88,"volume":867900,"rsi_14":53.14,"sma_20":259.01,"sma_60":265.53,"sma_120":259.65},{"date":"2025-07-31","open":253.91,"high":259.28,"low":253.91,"close":256.18,"volume":1744800,"rsi_14":56.2,"sma_20":259.15,"sma_60":265.41,"sma_120":259.75},{"date":"2025-08-01","open":256.1,"high":256.77,"low":252.07,"close":254.29,"volume":1076900,"rsi_14":53.01,"sma_20":258.86,"sma_60":265.24,"sma_120":259.86},{"date":"2025-08-04","open":256.29,"high":258.95,"low":254.68,"close":258.9,"volume":946000,"rsi_14":63.11,"sma_20":259.06,"sma_60":265.15,"sma_120":260.04},{"date":"2025-08-05","open":259.74,"high":262.43,"low":259.39,"close":261.03,"volume":1198300,"rsi_14":63.57,"sma_20":259.5,"sma_60":265.05,"sma_120":260.23},{"date":"2025-08-06","open":262.56,"high":264.03,"low":261.03,"close":263.41,"volume":1112700,"rsi_14":57.1,"sma_20":260.11,"sma_60":265.02,"sma_120":260.45},{"date":"2025-08-07","open":263.48,"high":264.38,"low":258.73,"close":261.22,"volume":977300,"rsi_14":49.21,"sma_20":260.58,"sma_60":264.97,"sma_120":260.64},{"date":"2025-08-08","open":262.45,"high":263.42,"low":258.93,"close":260.74,"volume":920500,"rsi_14":52.24,"sma_20":261.1,"sma_60":264.97,"sma_120":260.86},{"date":"2025-08-11","open":261.04,"high":263.38,"low":259.17,"close":260.14,"volume":938100,"rsi_14":46.24,"sma_20":261.54,"sma_60":265.0,"sma_120":261.07},{"date":"2025-08-12","open":260.14,"high":261.65,"low":258.86,"close":259.81,"volume":1198000,"rsi_14":48.73,"sma_20":262.21,"sma_60":264.88,"sma_120":261.25},{"date":"2025-08-13","open":261.78,"high":266.07,"low":261.28,"close":265.1,"volume":1409200,"rsi_14":60.62,"sma_20":263.06,"sma_60":264.81,"sma_120":261.49},{"date":"2025-08-14","open":265.28,"high":265.7,"low":262.23,"close":264.4,"volume":1506200,"rsi_14":61.03,"sma_20":263.4,"sma_60":264.71,"sma_120":261.72},{"date":"2025-08-15","open":266.58,"high":266.58,"low":261.16,"close":261.45,"volume":1295700,"rsi_14":67.2,"sma_20":263.38,"sma_60":264.58,"sma_120":261.87},{"date":"2025-08-18","open":260.39,"high":261.64,"low":259.26,"close":260.79,"volume":968400,"rsi_14":59.51,"sma_20":263.47,"sma_60":264.47,"sma_120":261.97},{"date":"2025-08-19","open":261.09,"high":264.7,"low":261.02,"close":264.68,"volume":1364200,"rsi_14":66.67,"sma_20":263.57,"sma_60":264.43,"sma_120":262.14},{"date":"2025-08-20","open":265.83,"high":271.05,"low":264.75,"close":270.11,"volume":1368100,"rsi_14":70.78,"sma_20":264.05,"sma_60":264.49,"sma_120":262.3},{"date":"2025-08-21","open":268.28,"high":272.11,"low":268.21,"close":270.63,"volume":1217200,"rsi_14":75.41,"sma_20":264.7,"sma_60":264.47,"sma_120":262.44},{"date":"2025-08-22","open":272.68,"high":274.69,"low":271.46,"close":271.98,"volume":1457600,"rsi_14":72.64,"sma_20":265.46,"sma_60":264.52,"sma_120":262.57},{"date":"2025-08-25","open":271.01,"high":271.8,"low":267.91,"close":268.09,"volume":1068700,"rsi_14":61.52,"sma_20":266.33,"sma_60":264.48,"sma_120":262.71},{"date":"2025-08-26","open":267.15,"high":268.08,"low":266.22,"close":266.67,"volume":2039600,"rsi_14":55.49,"sma_20":266.89,"sma_60":264.4,"sma_120":262.81},{"date":"2025-08-27","open":266.35,"high":269.77,"low":266.03,"close":267.96,"volume":808000,"rsi_14":61.7,"sma_20":267.55,"sma_60":264.34,"sma_120":262.95},{"date":"2025-08-28","open":267.59,"high":268.17,"low":264.94,"close":266.07,"volume":827900,"rsi_14":58.81,"sma_20":268.05,"sma_60":264.24,"sma_120":263.05},{"date":"2025-08-29","open":266.18,"high":268.16,"low":265.7,"close":267.28,"volume":681000,"rsi_14":61.57,"sma_20":268.71,"sma_60":264.23,"sma_120":263.18},{"date":"2025-09-02","open":267.03,"high":269.34,"low":264.66,"close":269.09,"volume":1408900,"rsi_14":64.34,"sma_20":269.23,"sma_60":264.27,"sma_120":263.33},{"date":"2025-09-03","open":267.87,"high":272.32,"low":266.42,"close":272.24,"volume":1615600,"rsi_14":61.82,"sma_20":269.8,"sma_60":264.32,"sma_120":263.54},{"date":"2025-09-04","open":274.22,"high":276.32,"low":272.35,"close":275.07,"volume":1239800,"rsi_14":66.5,"sma_20":270.39,"sma_60":264.51,"sma_120":263.74},{"date":"2025-09-05","open":274.69,"high":276.0,"low":269.69,"close":270.93,"volume":970700,"rsi_14":64.14,"sma_20":270.89,"sma_60":264.72,"sma_120":263.85},{"date":"2025-09-08","open":271.16,"high":271.16,"low":267.11,"close":270.2,"volume":843700,"rsi_14":64.01,"sma_20":271.37,"sma_60":264.94,"sma_120":263.93},{"date":"2025-09-09","open":269.59,"high":271.25,"low":268.02,"close":269.28,"volume":1046600,"rsi_14":57.52,"sma_20":271.83,"sma_60":265.06,"sma_120":264.04},{"date":"2025-09-10","open":267.25,"high":269.25,"low":266.07,"close":269.17,"volume":844400,"rsi_14":46.16,"sma_20":272.25,"sma_60":265.21,"sma_120":264.13},{"date":"2025-09-11","open":269.37,"high":276.5,"low":268.9,"close":276.18,"volume":1089100,"rsi_14":56.76,"sma_20":272.76,"sma_60":265.45,"sma_120":264.3},{"date":"2025-09-12","open":275.39,"high":276.75,"low":274.66,"close":275.69,"volume":852100,"rsi_14":54.06,"sma_20":273.27,"sma_60":265.69,"sma_120":264.48},{"date":"2025-09-15","open":274.96,"high":276.45,"low":272.89,"close":273.09,"volume":805400,"rsi_14":56.35,"sma_20":273.81,"sma_60":265.88,"sma_120":264.62},{"date":"2025-09-16","open":271.69,"high":271.69,"low":267.54,"close":268.79,"volume":2475000,"rsi_14":51.56,"sma_20":274.16,"sma_60":266.0,"sma_120":264.73},{"date":"2025-09-17","open":269.36,"high":273.58,"low":268.97,"close":271.83,"volume":982300,"rsi_14":53.93,"sma_20":274.47,"sma_60":266.12,"sma_120":264.83},{"date":"2025-09-18","open":270.11,"high":275.63,"low":269.33,"close":274.67,"volume":965900,"rsi_14":60.36,"sma_20":274.64,"sma_60":266.32,"sma_120":264.96},{"date":"2025-09-19","open":275.55,"high":275.55,"low":272.12,"close":273.78,"volume":2499800,"rsi_14":57.53,"sma_20":274.75,"sma_60":266.59,"sma_120":265.09},{"date":"2025-09-22","open":272.82,"high":273.78,"low":271.08,"close":272.9,"volume":693400,"rsi_14":53.89,"sma_20":274.74,"sma_60":266.81,"sma_120":265.19},{"date":"2025-09-23","open":272.36,"high":275.84,"low":271.05,"close":273.05,"volume":854800,"rsi_14":49.55,"sma_20":274.94,"sma_60":267.02,"sma_120":265.28},{"date":"2025-09-24","open":272.6,"high":274.04,"low":271.65,"close":273.45,"volume":734400,"rsi_14":45.38,"sma_20":275.22,"sma_60":267.17,"sma_120":265.38},{"date":"2025-09-25","open":275.45,"high":275.52,"low":270.85,"close":271.03,"volume":876800,"rsi_14":48.23,"sma_20":275.32,"sma_60":267.29,"sma_120":265.48},{"date":"2025-09-26","open":273.12,"high":275.11,"low":271.41,"close":274.53,"volume":756200,"rsi_14":55.29,"sma_20":275.7,"sma_60":267.63,"sma_120":265.77},{"date":"2025-09-29","open":274.56,"high":274.56,"low":271.65,"close":273.29,"volume":951200,"rsi_14":54.71,"sma_20":275.95,"sma_60":267.84,"sma_120":266.13},{"date":"2025-09-30","open":273.31,"high":276.81,"low":273.31,"close":275.98,"volume":789000,"rsi_14":60.49,"sma_20":276.24,"sma_60":268.18,"sma_120":266.48},{"date":"2025-10-01","open":274.41,"high":276.37,"low":273.54,"close":274.02,"volume":764400,"rsi_14":46.05,"sma_20":276.28,"sma_60":268.53,"sma_120":266.73},{"date":"2025-10-02","open":273.0,"high":277.01,"low":272.32,"close":276.79,"volume":839400,"rsi_14":51.85,"sma_20":276.31,"sma_60":268.94,"sma_120":267.02},{"date":"2025-10-03","open":276.63,"high":282.85,"low":276.25,"close":281.25,"volume":992700,"rsi_14":62.95,"sma_20":276.77,"sma_60":269.41,"sma_120":267.35},{"date":"2025-10-06","open":281.7,"high":282.37,"low":278.56,"close":279.45,"volume":1103900,"rsi_14":68.35,"sma_20":277.19,"sma_60":269.88,"sma_120":267.61},{"date":"2025-10-07","open":279.5,"high":283.56,"low":279.5,"close":281.66,"volume":770100,"rsi_14":67.41,"sma_20":277.76,"sma_60":270.38,"sma_120":267.91},{"date":"2025-10-08","open":284.6,"high":284.6,"low":278.59,"close":279.47,"volume":905000,"rsi_14":58.72,"sma_20":278.28,"sma_60":270.91,"sma_120":268.16},{"date":"2025-10-09","open":279.77,"high":281.51,"low":270.7,"close":271.22,"volume":1402900,"rsi_14":46.33,"sma_20":278.03,"sma_60":271.28,"sma_120":268.31},{"date":"2025-10-10","open":272.65,"high":272.95,"low":266.2,"close":266.98,"volume":1199400,"rsi_14":42.27,"sma_20":277.59,"sma_60":271.42,"sma_120":268.48},{"date":"2025-10-13","open":265.41,"high":269.19,"low":263.37,"close":267.24,"volume":854300,"rsi_14":42.43,"sma_20":277.29,"sma_60":271.49,"sma_120":268.56},{"date":"2025-10-14","open":267.18,"high":272.65,"low":267.18,"close":272.44,"volume":909200,"rsi_14":48.83,"sma_20":277.48,"sma_60":271.7,"sma_120":268.7},{"date":"2025-10-15","open":268.66,"high":270.93,"low":263.68,"close":266.32,"volume":2058500,"rsi_14":44.97,"sma_20":277.2,"sma_60":271.75,"sma_120":268.77},{"date":"2025-10-16","open":249.67,"high":262.5,"low":249.33,"close":258.53,"volume":2404900,"rsi_14":34.37,"sma_20":276.38,"sma_60":271.69,"sma_120":268.79},{"date":"2025-10-17","open":259.62,"high":263.69,"low":258.83,"close":258.97,"volume":2276000,"rsi_14":35.79,"sma_20":275.63,"sma_60":271.69,"sma_120":268.8},{"date":"2025-10-20","open":261.33,"high":262.68,"low":259.85,"close":262.17,"volume":1054600,"rsi_14":36.43,"sma_20":275.09,"sma_60":271.76,"sma_120":268.81},{"date":"2025-10-21","open":262.89,"high":267.39,"low":261.8,"close":266.21,"volume":1146700,"rsi_14":42.63,"sma_20":274.74,"sma_60":272.0,"sma_120":268.85},{"date":"2025-10-22","open":267.2,"high":268.58,"low":264.05,"close":265.37,"volume":999900,"rsi_14":38.82,"sma_20":274.33,"sma_60":272.15,"sma_120":268.91},{"date":"2025-10-23","open":266.43,"high":266.8,"low":264.32,"close":265.97,"volume":1173000,"rsi_14":33.81,"sma_20":274.08,"sma_60":272.32,"sma_120":268.92},{"date":"2025-10-24","open":266.87,"high":267.46,"low":265.96,"close":266.75,"volume":917300,"rsi_14":36.25,"sma_20":273.68,"sma_60":272.48,"sma_120":268.94},{"date":"2025-10-27","open":266.51,"high":267.45,"low":265.37,"close":267.2,"volume":1108100,"rsi_14":33.71,"sma_20":273.38,"sma_60":272.68,"sma_120":268.96},{"date":"2025-10-28","open":266.32,"high":269.16,"low":264.42,"close":265.01,"volume":1341300,"rsi_14":33.71,"sma_20":272.82,"sma_60":272.76,"sma_120":268.96},{"date":"2025-10-29","open":262.2,"high":266.2,"low":262.16,"close":264.8,"volume":1262700,"rsi_14":41.16,"sma_20":272.35,"sma_60":272.81,"sma_120":268.93},{"date":"2025-10-30","open":265.93,"high":271.35,"low":264.79,"close":267.86,"volume":1473500,"rsi_14":51.25,"sma_20":271.9,"sma_60":272.87,"sma_120":268.94},{"date":"2025-10-31","open":265.2,"high":267.95,"low":264.64,"close":265.5,"volume":1900900,"rsi_14":47.67,"sma_20":271.11,"sma_60":272.92,"sma_120":268.95},{"date":"2025-11-03","open":264.27,"high":265.41,"low":261.18,"close":264.55,"volume":1981800,"rsi_14":38.06,"sma_20":270.35,"sma_60":272.97,"sma_120":268.97},{"date":"2025-11-04","open":265.95,"high":274.14,"low":265.26,"close":274.06,"volume":1769700,"rsi_14":60.62,"sma_20":269.97,"sma_60":273.19,"sma_120":269.09},{"date":"2025-11-05","open":274.74,"high":276.34,"low":273.27,"close":273.44,"volume":1158400,"rsi_14":75.47,"sma_20":269.66,"sma_60":273.4,"sma_120":269.14},{"date":"2025-11-06","open":274.11,"high":275.89,"low":272.49,"close":273.05,"volume":856900,"rsi_14":74.11,"sma_20":269.76,"sma_60":273.51,"sma_120":269.16},{"date":"2025-11-07","open":274.19,"high":277.44,"low":272.79,"close":276.56,"volume":931100,"rsi_14":74.38,"sma_20":270.24,"sma_60":273.7,"sma_120":269.21},{"date":"2025-11-10","open":275.25,"high":279.57,"low":274.19,"close":279.11,"volume":1503800,"rsi_14":73.02,"sma_20":270.84,"sma_60":273.98,"sma_120":269.28},{"date":"2025-11-11","open":280.48,"high":283.4,"low":278.72,"close":282.7,"volume":1453000,"rsi_14":78.16,"sma_20":271.36,"sma_60":274.33,"sma_120":269.4},{"date":"2025-11-12","open":282.68,"high":285.59,"low":282.27,"close":282.81,"volume":1483200,"rsi_14":77.8,"sma_20":272.19,"sma_60":274.62,"sma_120":269.53},{"date":"2025-11-13","open":282.91,"high":287.24,"low":281.49,"close":284.08,"volume":1595100,"rsi_14":78.16,"sma_20":273.49,"sma_60":274.84,"sma_120":269.66},{"date":"2025-11-14","open":285.19,"high":286.99,"low":281.52,"close":283.95,"volume":1437300,"rsi_14":77.51,"sma_20":274.75,"sma_60":275.04,"sma_120":269.76},{"date":"2025-11-17","open":284.9,"high":286.23,"low":280.73,"close":281.2,"volume":1343200,"rsi_14":76.1,"sma_20":275.71,"sma_60":275.18,"sma_120":269.85},{"date":"2025-11-18","open":280.96,"high":285.93,"low":280.3,"close":283.52,"volume":1199900,"rsi_14":78.27,"sma_20":276.59,"sma_60":275.42,"sma_120":269.95},{"date":"2025-11-19","open":283.24,"high":284.84,"low":280.17,"close":282.15,"volume":1116100,"rsi_14":72.75,"sma_20":277.44,"sma_60":275.66,"sma_120":270.03},{"date":"2025-11-20","open":283.41,"high":286.5,"low":282.7,"close":284.51,"volume":1296200,"rsi_14":80.26,"sma_20":278.37,"sma_60":275.93,"sma_120":270.13},{"date":"2025-11-21","open":286.27,"high":289.1,"low":285.05,"close":286.7,"volume":1781300,"rsi_14":83.92,"sma_20":279.38,"sma_60":276.26,"sma_120":270.25},{"date":"2025-11-24","open":286.63,"high":289.6,"low":284.64,"close":287.46,"volume":1825700,"rsi_14":78.04,"sma_20":280.41,"sma_60":276.58,"sma_120":270.41},{"date":"2025-11-25","open":289.61,"high":293.4,"low":287.98,"close":290.29,"volume":1708600,"rsi_14":82.28,"sma_20":281.69,"sma_60":276.92,"sma_120":270.59},{"date":"2025-11-26","open":290.65,"high":292.63,"low":290.36,"close":291.1,"volume":1094700,"rsi_14":84.02,"sma_20":283.02,"sma_60":277.22,"sma_120":270.77},{"date":"2025-11-28","open":292.27,"high":293.09,"low":289.29,"close":289.46,"volume":566800,"rsi_14":76.15,"sma_20":284.11,"sma_60":277.44,"sma_120":270.98},{"date":"2025-12-01","open":289.12,"high":290.93,"low":286.65,"close":287.12,"volume":1019300,"rsi_14":66.4,"sma_20":285.2,"sma_60":277.69,"sma_120":271.21},{"date":"2025-12-02","open":287.04,"high":287.57,"low":284.16,"close":285.17,"volume":1314400,"rsi_14":55.42,"sma_20":286.25,"sma_60":277.93,"sma_120":271.43},{"date":"2025-12-03","open":286.21,"high":286.88,"low":280.03,"close":280.97,"volume":1813900,"rsi_14":46.58,"sma_20":286.6,"sma_60":278.11,"sma_120":271.59},{"date":"2025-12-04","open":280.65,"high":282.5,"low":279.19,"close":279.56,"volume":1282700,"rsi_14":41.65,"sma_20":286.91,"sma_60":278.28,"sma_120":271.75},{"date":"2025-12-05","open":278.79,"high":279.64,"low":276.39,"close":277.63,"volume":1287300,"rsi_14":39.03,"sma_20":287.14,"sma_60":278.31,"sma_120":271.88},{"date":"2025-12-08","open":276.77,"high":278.19,"low":274.3,"close":276.62,"volume":1450700,"rsi_14":41.54,"sma_20":287.14,"sma_60":278.32,"sma_120":272.01},{"date":"2025-12-09","open":277.85,"high":280.34,"low":275.8,"close":275.92,"volume":1831600,"rsi_14":35.09,"sma_20":286.98,"sma_60":278.37,"sma_120":272.13},{"date":"2025-12-10","open":276.4,"high":278.88,"low":275.26,"close":276.2,"volume":1417000,"rsi_14":35.88,"sma_20":286.6,"sma_60":278.48,"sma_120":272.24},{"date":"2025-12-11","open":277.34,"high":282.4,"low":276.62,"close":280.7,"volume":2090100,"rsi_14":40.92,"sma_20":286.43,"sma_60":278.61,"sma_120":272.36},{"date":"2025-12-12","open":282.34,"high":283.28,"low":281.15,"close":283.11,"volume":1617300,"rsi_14":41.37,"sma_20":286.33,"sma_60":278.73,"sma_120":272.52},{"date":"2025-12-15","open":284.25,"high":288.65,"low":283.63,"close":288.35,"volume":2074900,"rsi_14":49.61,"sma_20":286.49,"sma_60":278.96,"sma_120":272.77},{"date":"2025-12-16","open":289.31,"high":290.27,"low":286.33,"close":287.38,"volume":1725500,"rsi_14":43.23,"sma_20":286.75,"sma_60":279.18,"sma_120":272.99},{"date":"2025-12-17","open":287.16,"high":289.14,"low":285.56,"close":289.02,"volume":1797800,"rsi_14":44.77,"sma_20":286.97,"sma_60":279.43,"sma_120":273.23},{"date":"2025-12-18","open":288.37,"high":292.07,"low":286.62,"close":291.39,"volume":1342400,"rsi_14":51.24,"sma_20":287.38,"sma_60":279.72,"sma_120":273.45},{"date":"2025-12-19","open":291.39,"high":292.82,"low":289.15,"close":290.66,"volume":2781200,"rsi_14":54.01,"sma_20":287.63,"sma_60":280.03,"sma_120":273.66},{"date":"2025-12-22","open":289.52,"high":291.28,"low":288.61,"close":289.39,"volume":1158100,"rsi_14":55.3,"sma_20":287.71,"sma_60":280.26,"sma_120":273.95},{"date":"2025-12-23","open":289.54,"high":291.7,"low":288.7,"close":290.2,"volume":989500,"rsi_14":65.74,"sma_20":287.79,"sma_60":280.53,"sma_120":274.18},{"date":"2025-12-24","open":289.74,"high":292.4,"low":289.49,"close":291.57,"volume":455200,"rsi_14":71.16,"sma_20":287.8,"sma_60":280.77,"sma_120":274.47},{"date":"2025-12-26","open":291.54,"high":291.89,"low":289.05,"close":289.87,"volume":470800,"rsi_14":71.82,"sma_20":287.68,"sma_60":281.02,"sma_120":274.77},{"date":"2025-12-29","open":289.94,"high":291.08,"low":288.95,"close":289.68,"volume":842300,"rsi_14":74.22,"sma_20":287.63,"sma_60":281.21,"sma_120":275.08},{"date":"2025-12-30","open":289.1,"high":290.54,"low":288.42,"close":290.12,"volume":683600,"rsi_14":76.83,"sma_20":287.73,"sma_60":281.35,"sma_120":275.38},{"date":"2025-12-31","open":289.18,"high":290.14,"low":287.68,"close":287.82,"volume":711000,"rsi_14":72.39,"sma_20":287.8,"sma_60":281.47,"sma_120":275.68},{"date":"2026-01-02","open":286.38,"high":287.81,"low":281.01,"close":282.99,"volume":1223000,"rsi_14":54.36,"sma_20":287.85,"sma_60":281.47,"sma_120":275.92},{"date":"2026-01-05","open":281.24,"high":289.24,"low":280.44,"close":285.54,"volume":1554500,"rsi_14":54.6,"sma_20":288.09,"sma_60":281.55,"sma_120":276.23},{"date":"2026-01-06","open":283.33,"high":284.96,"low":279.9,"close":282.99,"volume":1499800,"rsi_14":38.71,"sma_20":288.31,"sma_60":281.73,"sma_120":276.51},{"date":"2026-01-07","open":282.17,"high":284.24,"low":280.54,"close":281.01,"volume":1966400,"rsi_14":37.13,"sma_20":288.47,"sma_60":281.95,"sma_120":276.69},{"date":"2026-01-08","open":280.2,"high":283.58,"low":279.54,"close":281.99,"volume":2347300,"rsi_14":35.39,"sma_20":288.73,"sma_60":282.18,"sma_120":276.84},{"date":"2026-01-09","open":282.43,"high":283.99,"low":279.48,"close":279.79,"volume":1438200,"rsi_14":25.76,"sma_20":288.91,"sma_60":282.29,"sma_120":276.99},{"date":"2026-01-12","open":279.12,"high":280.5,"low":276.74,"close":278.33,"volume":1661800,"rsi_14":24.99,"sma_20":288.79,"sma_60":282.47,"sma_120":277.11},{"date":"2026-01-13","open":278.9,"high":278.9,"low":268.52,"close":269.11,"volume":2012400,"rsi_14":18.9,"sma_20":288.08,"sma_60":282.63,"sma_120":277.16},{"date":"2026-01-14","open":269.64,"high":271.34,"low":266.77,"close":270.64,"volume":1819200,"rsi_14":20.64,"sma_20":287.19,"sma_60":282.81,"sma_120":277.25},{"date":"2026-01-15","open":270.78,"high":273.48,"low":268.23,"close":269.25,"volume":1775700,"rsi_14":16.52,"sma_20":286.28,"sma_60":282.91,"sma_120":277.34},{"date":"2026-01-16","open":268.01,"high":269.81,"low":266.45,"close":267.34,"volume":1841564,"rsi_14":39.26,"sma_20":282.94,"sma_60":277.05,"sma_120":270.78},{"date":"2026-01-20","open":266.25,"high":269.44,"low":265.93,"close":267.53,"volume":2274400,"rsi_14":16.98,"sma_20":283.98,"sma_60":282.93,"sma_120":277.54},{"date":"2026-01-21","open":272.33,"high":274.4,"low":266.07,"close":270.55,"volume":2571700,"rsi_14":22.89,"sma_20":282.97,"sma_60":282.99,"sma_120":277.65},{"date":"2026-01-22","open":268.98,"high":276.54,"low":267.42,"close":276.33,"volume":1663200,"rsi_14":35.49,"sma_20":282.31,"sma_60":283.13,"sma_120":277.81},{"date":"2026-01-23","open":276.8,"high":278.46,"low":272.27,"close":275.58,"volume":1679100,"rsi_14":39.56,"sma_20":281.57,"sma_60":283.26,"sma_120":277.97},{"date":"2026-01-26","open":277.29,"high":281.96,"low":276.91,"close":279.54,"volume":1433900,"rsi_14":41.87,"sma_20":280.97,"sma_60":283.48,"sma_120":278.12},{"date":"2026-01-27","open":281.24,"high":281.58,"low":277.34,"close":279.1,"volume":1394000,"rsi_14":44.41,"sma_20":280.42,"sma_60":283.71,"sma_120":278.26},{"date":"2026-01-28","open":278.28,"high":280.56,"low":275.85,"close":279.86,"volume":1416200,"rsi_14":48.3,"sma_20":279.93,"sma_60":283.89,"sma_120":278.38},{"date":"2026-01-29","open":281.91,"high":284.53,"low":280.24,"close":282.1,"volume":1764100,"rsi_14":50.16,"sma_20":279.52,"sma_60":284.15,"sma_120":278.54},{"date":"2026-01-30","open":282.47,"high":283.79,"low":279.19,"close":282.32,"volume":2389900,"rsi_14":53.85,"sma_20":279.25,"sma_60":284.43,"sma_120":278.7},{"date":"2026-02-02","open":283.7,"high":287.09,"low":282.29,"close":283.43,"volume":1942200,"rsi_14":57.84,"sma_20":279.27,"sma_60":284.57,"sma_120":278.88},{"date":"2026-02-03","open":282.37,"high":288.36,"low":281.1,"close":286.01,"volume":1472800,"rsi_14":82.66,"sma_20":279.29,"sma_60":284.76,"sma_120":279.08},{"date":"2026-02-04","open":286.95,"high":293.81,"low":286.87,"close":292.94,"volume":2316700,"rsi_14":85.66,"sma_20":279.79,"sma_60":285.08,"sma_120":279.3},{"date":"2026-02-05","open":293.79,"high":300.05,"low":293.08,"close":297.99,"volume":1934500,"rsi_14":91.14,"sma_20":280.65,"sma_60":285.42,"sma_120":279.56},{"date":"2026-02-06","open":299.75,"high":302.05,"low":297.93,"close":299.16,"volume":1963100,"rsi_14":96.52,"sma_20":281.52,"sma_60":285.74,"sma_120":279.86},{"date":"2026-02-09","open":298.43,"high":301.11,"low":289.29,"close":290.56,"volume":1613106,"rsi_14":57.54,"sma_20":284.15,"sma_60":277.34,"sma_120":271.03},{"date":"2026-02-10","open":290.08,"high":298.4,"low":290.08,"close":296.31,"volume":2447711,"rsi_14":78.44,"sma_20":282.97,"sma_60":286.06,"sma_120":280.34},{"date":"2026-02-11","open":295.63,"high":297.94,"low":291.55,"close":296.72,"volume":1876348,"rsi_14":58.97,"sma_20":286.78,"sma_60":278.17,"sma_120":271.62},{"date":"2026-02-12","open":299.64,"high":299.67,"low":293.06,"close":295.14,"volume":2063647,"rsi_14":74.02,"sma_20":285.59,"sma_60":286.42,"sma_120":280.73},{"date":"2026-02-13","open":293.97,"high":295.15,"low":289.74,"close":291.94,"volume":1764456,"rsi_14":65.52,"sma_20":286.74,"sma_60":286.59,"sma_120":280.88},{"date":"2026-02-17","open":294.85,"high":298.03,"low":293.97,"close":296.92,"volume":1421682,"rsi_14":70.14,"sma_20":288.23,"sma_60":286.8,"sma_120":281.11},{"date":"2026-02-18","open":297.38,"high":298.34,"low":292.83,"close":296.16,"volume":1343300,"rsi_14":68.17,"sma_20":289.68,"sma_60":287.01,"sma_120":281.34},{"date":"2026-02-19","open":297.77,"high":299.25,"low":294.67,"close":297.59,"volume":1065400,"rsi_14":67.59,"sma_20":291.04,"sma_60":287.21,"sma_120":281.57},{"date":"2026-02-20","open":300.23,"high":302.59,"low":296.53,"close":302.58,"volume":1352886,"rsi_14":70.76,"sma_20":292.36,"sma_60":287.46,"sma_120":281.86},{"date":"2026-02-23","open":302.65,"high":306.98,"low":301.39,"close":303.03,"volume":1771100,"rsi_14":70.36,"sma_20":293.75,"sma_60":287.7,"sma_120":282.14},{"date":"2026-02-24","open":302.43,"high":305.47,"low":299.56,"close":303.07,"volume":1146029,"rsi_14":68.85,"sma_20":294.94,"sma_60":287.9,"sma_120":282.41},{"date":"2026-02-25","open":304.4,"high":304.97,"low":300.24,"close":302.41,"volume":1933064,"rsi_14":61.97,"sma_20":296.12,"sma_60":288.07,"sma_120":282.64},{"date":"2026-02-26","open":304.39,"high":306.32,"low":302.23,"close":303.88,"volume":1017498,"rsi_14":58.06,"sma_20":297.32,"sma_60":288.29,"sma_120":282.87},{"date":"2026-02-27","open":304.24,"high":307.42,"low":302.01,"close":306.26,"volume":1868581,"rsi_14":59.51,"sma_20":298.54,"sma_60":288.6,"sma_120":283.15},{"date":"2026-03-02","open":305.69,"high":310.8,"low":304.84,"close":308.27,"volume":1215267,"rsi_14":78.78,"sma_20":299.85,"sma_60":288.96,"sma_120":283.45},{"date":"2026-03-03","open":305.71,"high":309.96,"low":302.35,"close":308.57,"volume":2003494,"rsi_14":74.06,"sma_20":301.1,"sma_60":289.41,"sma_120":283.76},{"date":"2026-03-04","open":306.56,"high":310.42,"low":304.45,"close":309.62,"volume":1299773,"rsi_14":75.02,"sma_20":302.3,"sma_60":289.89,"sma_120":284.09},{"date":"2026-03-05","open":308.89,"high":309.16,"low":300.71,"close":304.27,"volume":1306511,"rsi_14":65.21,"sma_20":302.87,"sma_60":290.32,"sma_120":284.32},{"date":"2026-03-06","open":302.43,"high":304.89,"low":298.49,"close":303.95,"volume":1268488,"rsi_14":72.21,"sma_20":303.17,"sma_60":290.76,"sma_120":284.54},{"date":"2026-03-09","open":302.08,"high":302.52,"low":297.57,"close":300.85,"volume":1734911,"rsi_14":57.62,"sma_20":303.25,"sma_60":291.17,"sma_120":284.77},{"date":"2026-03-10","open":298.82,"high":304.32,"low":298.78,"close":301.2,"volume":1514992,"rsi_14":57.92,"sma_20":303.73,"sma_60":291.57,"sma_120":285.02},{"date":"2026-03-11","open":299.38,"high":300.12,"low":296.47,"close":298.17,"volume":1293331,"rsi_14":48.96,"sma_20":303.77,"sma_60":291.84,"sma_120":285.22},{"date":"2026-03-12","open":295.42,"high":303.14,"low":292.59,"close":300.77,"volume":1432282,"rsi_14":43.66,"sma_20":303.91,"sma_60":292.12,"sma_120":285.42},{"date":"2026-03-13","open":304.15,"high":305.05,"low":300.91,"close":301.25,"volume":1121499,"rsi_14":44.03,"sma_20":304.17,"sma_60":292.32,"sma_120":285.64},{"date":"2026-03-16","open":302.28,"high":307.01,"low":302.07,"close":303.39,"volume":1256710,"rsi_14":48.09,"sma_20":304.69,"sma_60":292.57,"sma_120":285.87},{"date":"2026-03-17","open":307.0,"high":307.71,"low":304.67,"close":305.07,"volume":1271262,"rsi_14":52.83,"sma_20":305.03,"sma_60":292.82,"sma_120":286.12},{"date":"2026-03-18","open":303.94,"high":304.74,"low":297.8,"close":298.02,"volume":1269318,"rsi_14":39.45,"sma_20":305.07,"sma_60":292.91,"sma_120":286.31},{"date":"2026-03-19","open":298.59,"high":299.65,"low":293.42,"close":295.62,"volume":1414730,"rsi_14":31.95,"sma_20":304.92,"sma_60":292.98,"sma_120":286.5},{"date":"2026-03-20","open":295.27,"high":298.54,"low":293.82,"close":295.38,"volume":4429902,"rsi_14":27.5,"sma_20":304.48,"sma_60":288.14,"sma_120":279.78},{"date":"2026-03-23","open":299.69,"high":300.54,"low":293.29,"close":294.31,"volume":1361065,"rsi_14":26.01,"sma_20":304.01,"sma_60":288.56,"sma_120":280.03},{"date":"2026-03-24","open":294.16,"high":296.12,"low":290.91,"close":291.81,"volume":1250146,"rsi_14":21.12,"sma_20":303.38,"sma_60":288.85,"sma_120":280.27},{"date":"2026-03-25","open":293.4,"high":294.79,"low":288.39,"close":289.4,"volume":1412413,"rsi_14":23.31,"sma_20":302.67,"sma_60":289.2,"sma_120":280.47},{"date":"2026-03-26","open":288.97,"high":291.81,"low":287.97,"close":289.94,"volume":1158355,"rsi_14":24.84,"sma_20":301.92,"sma_60":289.69,"sma_120":280.69},{"date":"2026-03-27","open":290.24,"high":290.85,"low":283.49,"close":284.1,"volume":807918,"rsi_14":22.76,"sma_20":300.75,"sma_60":290.08,"sma_120":280.89},{"date":"2026-03-30","open":286.5,"high":291.93,"low":284.98,"close":290.62,"volume":1390416,"rsi_14":36.37,"sma_20":299.81,"sma_60":290.52,"sma_120":281.14},{"date":"2026-03-31","open":293.48,"high":294.32,"low":286.51,"close":290.48,"volume":1282065,"rsi_14":39.28,"sma_20":298.85,"sma_60":290.9,"sma_120":281.45},{"date":"2026-04-01","open":289.77,"high":291.61,"low":287.34,"close":289.34,"volume":1463948,"rsi_14":33.62,"sma_20":297.78,"sma_60":291.26,"sma_120":281.71},{"date":"2026-04-02","open":289.89,"high":293.54,"low":288.89,"close":292.78,"volume":924117,"rsi_14":38.78,"sma_20":297.15,"sma_60":291.68,"sma_120":282.0},{"date":"2026-04-06","open":291.73,"high":294.44,"low":289.64,"close":294.34,"volume":896550,"rsi_14":37.71,"sma_20":296.61,"sma_60":292.11,"sma_120":282.29},{"date":"2026-04-07","open":293.82,"high":296.22,"low":291.48,"close":293.84,"volume":923159,"rsi_14":34.03,"sma_20":296.19,"sma_60":292.52,"sma_120":282.6},{"date":"2026-04-08","open":297.15,"high":300.41,"low":291.28,"close":300.35,"volume":1232298,"rsi_14":53.39,"sma_20":296.16,"sma_60":293.08,"sma_120":282.92},{"date":"2026-04-09","open":298.24,"high":305.0,"low":296.83,"close":301.99,"volume":1302248,"rsi_14":59.32,"sma_20":296.35,"sma_60":293.66,"sma_120":283.24},{"date":"2026-04-10","open":300.8,"high":301.02,"low":294.41,"close":296.04,"volume":1408458,"rsi_14":50.67,"sma_20":296.11,"sma_60":294.1,"sma_120":283.48},{"date":"2026-04-13","open":295.23,"high":300.66,"low":294.83,"close":300.07,"volume":913042,"rsi_14":56.79,"sma_20":296.06,"sma_60":294.65,"sma_120":283.78},{"date":"2026-04-14","open":298.25,"high":300.39,"low":297.05,"close":298.36,"volume":1185886,"rsi_14":57.94,"sma_20":295.81,"sma_60":295.18,"sma_120":284.07},{"date":"2026-04-15","open":298.11,"high":301.21,"low":297.25,"close":298.1,"volume":1538356,"rsi_14":61.03,"sma_20":295.46,"sma_60":295.55,"sma_120":284.37},{"date":"2026-04-16","open":294.92,"high":298.08,"low":291.2,"close":297.61,"volume":1555862,"rsi_14":59.6,"sma_20":295.43,"sma_60":295.92,"sma_120":284.66},{"date":"2026-04-17","open":297.17,"high":303.84,"low":296.98,"close":299.58,"volume":2374800,"rsi_14":71.63,"sma_20":295.64,"sma_60":296.33,"sma_120":284.92},{"date":"2026-04-20","open":299.76,"high":304.94,"low":299.09,"close":299.55,"volume":1833508,"rsi_14":65.24,"sma_20":295.85,"sma_60":296.67,"sma_120":285.19},{"date":"2026-04-21","open":300.22,"high":301.52,"low":297.35,"close":300.18,"volume":2234071,"rsi_14":66.23,"sma_20":296.14,"sma_60":296.99,"sma_120":285.49},{"date":"2026-04-22","open":298.87,"high":300.8,"low":297.34,"close":300.44,"volume":1573752,"rsi_14":69.11,"sma_20":296.57,"sma_60":297.25,"sma_120":285.79},{"date":"2026-04-23","open":302.18,"high":306.84,"low":301.88,"close":306.07,"volume":1188191,"rsi_14":71.46,"sma_20":297.42,"sma_60":297.61,"sma_120":286.11},{"date":"2026-04-24","open":305.36,"high":306.07,"low":300.87,"close":301.49,"volume":1694386,"rsi_14":60.46,"sma_20":297.99,"sma_60":297.86,"sma_120":286.35},{"date":"2026-04-27","open":299.99,"high":306.19,"low":299.76,"close":302.49,"volume":1421969,"rsi_14":62.43,"sma_20":298.91,"sma_60":298.14,"sma_120":286.59},{"date":"2026-04-28","open":306.61,"high":310.3,"low":304.6,"close":308.75,"volume":1200309,"rsi_14":62.28,"sma_20":299.83,"sma_60":298.56,"sma_120":286.87},{"date":"2026-04-29","open":308.11,"high":308.73,"low":299.87,"close":301.01,"volume":1826608,"rsi_14":48.8,"sma_20":300.35,"sma_60":298.82,"sma_120":287.12},{"date":"2026-04-30","open":299.54,"high":304.7,"low":299.31,"close":303.89,"volume":1560243,"rsi_14":60.56,"sma_20":301.09,"sma_60":299.15,"sma_120":287.41},{"date":"2026-05-01","open":305.79,"high":309.14,"low":303.46,"close":303.47,"volume":1093685,"rsi_14":55.08,"sma_20":301.62,"sma_60":299.43,"sma_120":287.68},{"date":"2026-05-04","open":302.25,"high":306.11,"low":299.97,"close":300.29,"volume":1071391,"rsi_14":52.81,"sma_20":301.92,"sma_60":299.62,"sma_120":287.94},{"date":"2026-05-05","open":300.06,"high":302.47,"low":299.28,"close":300.11,"volume":935985,"rsi_14":52.94,"sma_20":302.24,"sma_60":299.79,"sma_120":288.19},{"date":"2026-05-06","open":301.22,"high":304.22,"low":299.55,"close":300.35,"volume":1120398,"rsi_14":53.86,"sma_20":302.23,"sma_60":299.92,"sma_120":288.42},{"date":"2026-05-07","open":299.06,"high":303.41,"low":296.63,"close":297.71,"volume":1205929,"rsi_14":47.34,"sma_20":302.02,"sma_60":300.0,"sma_120":288.61},{"date":"2026-05-08","open":298.68,"high":299.18,"low":295.38,"close":296.82,"volume":900778,"rsi_14":46.2,"sma_20":302.05,"sma_60":300.47,"sma_120":288.76},{"date":"2026-05-11","open":298.15,"high":299.31,"low":294.06,"close":295.91,"volume":1174889,"rsi_14":44.21,"sma_20":301.85,"sma_60":300.55,"sma_120":288.94},{"date":"2026-05-12","open":296.94,"high":299.93,"low":295.34,"close":297.04,"volume":1178996,"rsi_14":45.48,"sma_20":301.78,"sma_60":300.54,"sma_120":289.14},{"date":"2026-05-13","open":295.46,"high":298.35,"low":290.63,"close":293.81,"volume":1363810,"rsi_14":32.63,"sma_20":301.57,"sma_60":300.47,"sma_120":289.32},{"date":"2026-05-14","open":295.69,"high":298.53,"low":295.32,"close":297.07,"volume":1990799,"rsi_14":43.54,"sma_20":301.54,"sma_60":300.49,"sma_120":289.54},{"date":"2026-05-15","open":297.24,"high":300.87,"low":296.0,"close":298.53,"volume":1568739,"rsi_14":44.17,"sma_20":301.48,"sma_60":300.58,"sma_120":289.71},{"date":"2026-05-18","open":298.72,"high":305.06,"low":298.72,"close":304.73,"volume":1228907,"rsi_14":44.14,"sma_20":301.75,"sma_60":300.69,"sma_120":289.93},{"date":"2026-05-19","open":304.57,"high":307.65,"low":301.25,"close":304.27,"volume":1845860,"rsi_14":55.99,"sma_20":301.95,"sma_60":300.7,"sma_120":290.18},{"date":"2026-05-20","open":306.03,"high":306.4,"low":301.77,"close":305.7,"volume":1285178,"rsi_14":53.51,"sma_20":302.21,"sma_60":300.72,"sma_120":290.47},{"date":"2026-05-21","open":303.88,"high":308.24,"low":301.04,"close":305.97,"volume":1552230,"rsi_14":55.02,"sma_20":302.21,"sma_60":300.76,"sma_120":290.74},{"date":"2026-05-22","open":307.55,"high":308.27,"low":304.78,"close":305.2,"volume":1386342,"rsi_14":60.61,"sma_20":302.4,"sma_60":300.77,"sma_120":290.97},{"date":"2026-05-26","open":306.27,"high":308.61,"low":302.72,"close":303.59,"volume":854520,"rsi_14":57.72,"sma_20":302.47,"sma_60":300.71,"sma_120":291.21},{"date":"2026-05-27","open":303.4,"high":306.39,"low":298.46,"close":298.71,"volume":1225408,"rsi_14":47.2,"sma_20":301.95,"sma_60":300.53,"sma_120":291.41},{"date":"2026-05-28","open":296.86,"high":298.32,"low":292.58,"close":293.1,"volume":1172435,"rsi_14":42.89,"sma_20":301.55,"sma_60":300.25,"sma_120":291.56},{"date":"2026-05-29","open":292.64,"high":294.39,"low":289.63,"close":290.69,"volume":2712374,"rsi_14":40.76,"sma_20":300.88,"sma_60":299.91,"sma_120":291.68},{"date":"2026-06-01","open":288.32,"high":291.47,"low":287.57,"close":287.74,"volume":1579898,"rsi_14":38.63,"sma_20":300.1,"sma_60":299.62,"sma_120":291.81},{"date":"2026-06-02","open":287.02,"high":292.49,"low":285.93,"close":290.66,"volume":1663402,"rsi_14":41.62,"sma_20":299.62,"sma_60":299.38,"sma_120":291.92},{"date":"2026-06-03","open":290.44,"high":293.69,"low":287.76,"close":288.76,"volume":1377308,"rsi_14":43.0,"sma_20":299.05,"sma_60":299.16,"sma_120":292.03},{"date":"2026-06-04","open":293.4,"high":295.84,"low":290.74,"close":292.23,"volume":1304312,"rsi_14":43.37,"sma_20":298.64,"sma_60":299.01,"sma_120":292.15},{"date":"2026-06-05","open":294.5,"high":302.64,"low":294.22,"close":302.01,"volume":1151534,"rsi_14":53.96,"sma_20":298.86,"sma_60":299.07,"sma_120":292.37},{"date":"2026-06-08","open":298.55,"high":302.68,"low":295.35,"close":295.51,"volume":1478926,"rsi_14":39.74,"sma_20":298.79,"sma_60":298.99,"sma_120":292.51},{"date":"2026-06-09","open":297.33,"high":300.21,"low":295.92,"close":299.02,"volume":1260953,"rsi_14":44.24,"sma_20":298.93,"sma_60":298.95,"sma_120":292.64},{"date":"2026-06-10","open":300.62,"high":305.96,"low":299.55,"close":303.36,"volume":1243702,"rsi_14":46.38,"sma_20":299.2,"sma_60":298.93,"sma_120":292.81},{"date":"2026-06-11","open":304.56,"high":307.13,"low":303.61,"close":303.9,"volume":1883079,"rsi_14":46.65,"sma_20":299.64,"sma_60":298.89,"sma_120":292.97},{"date":"2026-06-12","open":301.27,"high":306.37,"low":297.01,"close":304.46,"volume":2024669,"rsi_14":48.06,"sma_20":299.95,"sma_60":298.98,"sma_120":293.15},{"date":"2026-06-15","open":305.11,"high":309.01,"low":299.17,"close":306.47,"volume":2082305,"rsi_14":51.64,"sma_20":300.29,"sma_60":299.14,"sma_120":293.42},{"date":"2026-06-16","open":308.83,"high":311.25,"low":306.93,"close":307.51,"volume":2314212,"rsi_14":58.3,"sma_20":300.37,"sma_60":299.32,"sma_120":293.73},{"date":"2026-06-17","open":306.94,"high":309.31,"low":304.52,"close":306.07,"volume":2142959,"rsi_14":64.02,"sma_20":300.39,"sma_60":299.49,"sma_120":294.03},{"date":"2026-06-18","open":308.69,"high":309.85,"low":301.65,"close":307.81,"volume":5783587,"rsi_14":69.15,"sma_20":300.43,"sma_60":299.74,"sma_120":294.29},{"date":"2026-06-22","open":308.13,"high":313.66,"low":307.67,"close":310.61,"volume":3498612,"rsi_14":76.19,"sma_20":300.6,"sma_60":300.07,"sma_120":294.64},{"date":"2026-06-23","open":313.24,"high":317.58,"low":309.59,"close":316.96,"volume":4129813,"rsi_14":78.05,"sma_20":301.13,"sma_60":300.51,"sma_120":295.1},{"date":"2026-06-24","open":317.59,"high":323.0,"low":316.41,"close":320.74,"volume":1733095,"rsi_14":82.99,"sma_20":301.93,"sma_60":301.1,"sma_120":295.59},{"date":"2026-06-25","open":320.92,"high":325.89,"low":318.16,"close":318.29,"volume":1455188,"rsi_14":77.3,"sma_20":302.84,"sma_60":301.54,"sma_120":296.03},{"date":"2026-06-26","open":319.99,"high":327.64,"low":319.39,"close":327.37,"volume":3658585,"rsi_14":76.82,"sma_20":304.49,"sma_60":302.13,"sma_120":296.51},{"date":"2026-06-29","open":327.0,"high":332.01,"low":325.52,"close":331.88,"volume":1314808,"rsi_14":90.95,"sma_20":306.49,"sma_60":302.82,"sma_120":297.04},{"date":"2026-06-30","open":332.41,"high":334.13,"low":328.0,"close":330.12,"volume":1730382,"rsi_14":86.38,"sma_20":308.55,"sma_60":303.42,"sma_120":297.55},{"date":"2026-07-01","open":331.89,"high":337.46,"low":331.0,"close":334.62,"volume":1365796,"rsi_14":86.74,"sma_20":310.69,"sma_60":304.08,"sma_120":298.09},{"date":"2026-07-02","open":336.03,"high":342.31,"low":331.8,"close":342.31,"volume":1459495,"rsi_14":88.61,"sma_20":313.3,"sma_60":304.86,"sma_120":298.69},{"date":"2026-07-06","open":341.68,"high":343.45,"low":337.0,"close":339.17,"volume":1513907,"rsi_14":83.25,"sma_20":315.6,"sma_60":305.49,"sma_120":299.28},{"date":"2026-07-07","open":343.51,"high":349.35,"low":342.13,"close":343.73,"volume":1526012,"rsi_14":83.96,"sma_20":317.62,"sma_60":306.16,"sma_120":299.91},{"date":"2026-07-08","open":340.82,"high":342.74,"low":337.66,"close":337.94,"volume":1688598,"rsi_14":75.55,"sma_20":319.68,"sma_60":306.84,"sma_120":300.47},{"date":"2026-07-09","open":340.69,"high":343.4,"low":335.66,"close":337.48,"volume":1368007,"rsi_14":76.73,"sma_20":321.54,"sma_60":307.44,"sma_120":301.04},{"date":"2026-07-10","open":337.38,"high":339.05,"low":334.03,"close":338.92,"volume":1074541,"rsi_14":76.69,"sma_20":323.32,"sma_60":308.1,"sma_120":301.64},{"date":"2026-07-13","open":337.23,"high":342.33,"low":333.53,"close":341.51,"volume":1400193,"rsi_14":76.56,"sma_20":325.19,"sma_60":308.8,"sma_120":302.17},{"date":"2026-07-14","open":339.3,"high":342.42,"low":335.93,"close":336.83,"volume":1796921,"rsi_14":67.57,"sma_20":326.82,"sma_60":309.43,"sma_120":302.68},{"date":"2026-07-15","open":330.0,"high":331.93,"low":325.39,"close":329.19,"volume":1764357,"rsi_14":57.09,"sma_20":327.96,"sma_60":309.91,"sma_120":303.12},{"date":"2026-07-16","open":329.0,"high":337.99,"low":329.0,"close":337.82,"volume":2426507,"rsi_14":64.74,"sma_20":329.47,"sma_60":310.53,"sma_120":303.6},{"date":"2026-07-17","open":342.66,"high":370.43,"low":341.52,"close":368.98,"volume":4309208,"rsi_14":73.53,"sma_20":332.62,"sma_60":311.65,"sma_120":304.32},{"date":"2026-07-20","open":367.6,"high":371.94,"low":362.5,"close":368.5,"volume":2378748,"rsi_14":71.63,"sma_20":335.65,"sma_60":312.76,"sma_120":305.01},{"date":"2026-07-21","open":366.68,"high":370.23,"low":362.33,"close":369.63,"volume":2350884,"rsi_14":73.54,"sma_20":338.6,"sma_60":313.8,"sma_120":305.7},{"date":"2026-07-22","open":368.14,"high":374.0,"low":366.51,"close":372.08,"volume":2475973,"rsi_14":72.88,"sma_20":341.35,"sma_60":314.96,"sma_120":306.41},{"date":"2026-07-23","open":374.0,"high":378.66,"low":370.06,"close":376.37,"volume":2376042,"rsi_14":71.7,"sma_20":344.14,"sma_60":316.17,"sma_120":307.15},{"date":"2026-07-24","open":378.53,"high":389.11,"low":377.87,"close":387.26,"volume":2535850,"rsi_14":77.9,"sma_20":347.59,"sma_60":317.46,"sma_120":308.01},{"date":"2026-07-27","open":387.53,"high":391.99,"low":386.66,"close":390.35,"volume":1431670,"rsi_14":77.54,"sma_20":350.74,"sma_60":318.93,"sma_120":308.87},{"date":"2026-07-28","open":394.87,"high":398.69,"low":392.33,"close":397.22,"volume":2412956,"rsi_14":84.56,"sma_20":354.01,"sma_60":320.46,"sma_120":309.8},{"date":"2026-07-29","open":396.05,"high":397.4,"low":386.89,"close":389.01,"volume":3517015,"rsi_14":77.65,"sma_20":356.95,"sma_60":321.87,"sma_120":310.65},{"date":"2026-07-30","open":386.27,"high":386.95,"low":369.7,"close":375.99,"volume":2418041,"rsi_14":67.64,"sma_20":359.02,"sma_60":323.11,"sma_120":311.36},{"date":"2026-07-31","open":373.99,"high":379.58,"low":371.69,"close":374.36,"volume":1841096,"rsi_14":65.75,"sma_20":360.62,"sma_60":324.32,"sma_120":312.06},{"date":"2026-08-03","open":377.08,"high":378.95,"low":372.46,"close":373.82,"volume":2313337,"rsi_14":68.57,"sma_20":362.36,"sma_60":325.53,"sma_120":313.12},{"date":"2026-08-04","open":370.32,"high":378.75,"low":370.15,"close":377.15,"volume":2047067,"rsi_14":75.05,"sma_20":364.02,"sma_60":326.83,"sma_120":313.77},{"date":"2026-08-05","open":378.19,"high":385.4,"low":378.19,"close":382.45,"volume":1436284,"rsi_14":74.2,"sma_20":366.25,"sma_60":328.24,"sma_120":314.47},{"date":"2026-08-06","open":385.4,"high":386.58,"low":382.25,"close":386.0,"volume":1476821,"rsi_14":63.14,"sma_20":368.67,"sma_60":329.72,"sma_120":315.2},{"date":"2026-08-07","open":383.97,"high":386.24,"low":379.93,"close":384.31,"volume":1235164,"rsi_14":61.95,"sma_20":370.94,"sma_60":331.15,"sma_120":315.96},{"date":"2026-08-10","open":382.48,"high":382.48,"low":374.36,"close":375.62,"volume":1573854},{"date":"2026-08-11","open":373.51,"high":377.76,"low":373.51,"close":375.61,"volume":1245791,"rsi_14":52.48,"sma_20":374.59,"sma_60":333.78,"sma_120":317.23},{"date":"2026-08-12","open":372.62,"high":378.46,"low":369.05,"close":370.16,"volume":2652594,"rsi_14":45.7,"sma_20":376.63,"sma_60":334.96,"sma_120":317.82},{"date":"2026-08-13","open":371.46,"high":374.87,"low":368.75,"close":370.0,"volume":1788188,"rsi_14":35.98,"sma_20":378.24,"sma_60":336.02,"sma_120":318.36},{"date":"2026-08-14","open":370.21,"high":371.62,"low":368.01,"close":370.36,"volume":1222023,"rsi_14":33.0,"sma_20":378.31,"sma_60":337.11,"sma_120":318.9},{"date":"2026-08-17","open":368.35,"high":373.9,"low":364.2,"close":364.51,"volume":1134248,"rsi_14":21.7,"sma_20":378.11,"sma_60":338.06,"sma_120":319.39},{"date":"2026-08-18","open":366.68,"high":370.82,"low":366.65,"close":367.93,"volume":1902941,"rsi_14":30.11,"sma_20":378.03,"sma_60":339.08,"sma_120":319.92},{"date":"2026-08-19","open":367.8,"high":371.39,"low":361.96,"close":362.22,"volume":2558469,"rsi_14":34.93,"sma_20":377.54,"sma_60":340.01,"sma_120":320.39},{"date":"2026-08-20","open":360.28,"high":367.07,"low":358.88,"close":364.49,"volume":1434221},{"date":"2026-08-21","open":365.29,"high":367.19,"low":363.38,"close":363.58,"volume":1614091,"rsi_14":39.04,"sma_20":375.76,"sma_60":342.06,"sma_120":321.29},{"date":"2026-08-24","open":365.81,"high":372.65,"low":364.82,"close":370.55,"volume":1553944,"rsi_14":43.44,"sma_20":374.77,"sma_60":343.33,"sma_120":321.79},{"date":"2026-08-25","open":370.1,"high":370.99,"low":366.42,"close":369.66,"volume":1144752},{"date":"2026-08-26","open":372.03,"high":373.55,"low":369.92,"close":371.15,"volume":1635264,"rsi_14":33.07,"sma_20":372.5,"sma_60":346.0,"sma_120":322.81},{"date":"2026-08-27","open":368.15,"high":372.3,"low":366.14,"close":369.33,"volume":1222387,"rsi_14":32.98,"sma_20":372.16,"sma_60":347.29,"sma_120":323.33},{"date":"2026-08-28","open":371.18,"high":372.47,"low":368.1,"close":369.9,"volume":976863,"rsi_14":42.03,"sma_20":371.94,"sma_60":348.62,"sma_120":323.89},{"date":"2026-08-31","open":369.66,"high":370.44,"low":365.84,"close":365.93,"volume":1878280},{"date":"2026-09-01","open":366.0,"high":369.06,"low":363.21,"close":363.92,"volume":1701850,"rsi_14":41.46,"sma_20":370.89,"sma_60":350.84,"sma_120":324.96},{"date":"2026-09-02","open":366.21,"high":367.9,"low":364.05,"close":366.18,"volume":1187609,"rsi_14":44.92,"sma_20":370.07,"sma_60":352.0,"sma_120":325.49},{"date":"2026-09-03","open":367.85,"high":376.57,"low":366.95,"close":374.34,"volume":1627002,"rsi_14":54.3,"sma_20":369.49,"sma_60":353.23,"sma_120":326.09},{"date":"2026-09-04","open":372.12,"high":374.89,"low":368.35,"close":369.35,"volume":1166788,"rsi_14":55.33,"sma_20":368.74,"sma_60":354.33,"sma_120":326.63},{"date":"2026-09-08","open":365.37,"high":368.22,"low":362.57,"close":365.66,"volume":1258418},{"date":"2026-09-09","open":363.0,"high":367.58,"low":359.87,"close":366.85,"volume":1515450,"rsi_14":55.62,"sma_20":367.8,"sma_60":356.4,"sma_120":327.69},{"date":"2026-09-10","open":369.56,"high":370.52,"low":364.6,"close":367.56,"volume":1244634,"rsi_14":53.87,"sma_20":367.67,"sma_60":357.42,"sma_120":328.28},{"date":"2026-09-11","open":370.57,"high":375.3,"low":369.6,"close":375.2,"volume":1620941,"rsi_14":62.53,"sma_20":367.93,"sma_60":358.55,"sma_120":328.93},{"date":"2026-09-14","open":383.0,"high":383.99,"low":375.03,"close":378.05,"volume":1360958,"rsi_14":58.86,"sma_20":368.32,"sma_60":359.75,"sma_120":329.62},{"date":"2026-09-15","open":377.47,"high":379.54,"low":376.0,"close":377.97,"volume":1095877,"rsi_14":60.15,"sma_20":369.0,"sma_60":360.92,"sma_120":330.33},{"date":"2026-09-16","open":376.5,"high":380.94,"low":375.34,"close":378.92,"volume":1602117,"rsi_14":59.5,"sma_20":369.54,"sma_60":362.06,"sma_120":331.06},{"date":"2026-09-17","open":380.2,"high":382.97,"low":375.68,"close":379.49,"volume":1367979},{"date":"2026-09-18","open":376.95,"high":376.95,"low":372.53,"close":374.62,"volume":3290494,"rsi_14":55.37,"sma_20":370.91,"sma_60":364.0,"sma_120":332.55},{"date":"2026-09-21","open":374.61,"high":376.66,"low":370.68,"close":371.13,"volume":1114443,"rsi_14":56.22,"sma_20":371.3,"sma_60":364.88,"sma_120":333.21},{"date":"2026-09-22","open":369.92,"high":370.31,"low":359.32,"close":362.01,"volume":1650237,"rsi_14":48.11,"sma_20":370.86,"sma_60":365.45,"sma_120":333.79},{"date":"2026-09-23","open":361.22,"high":368.22,"low":359.95,"close":360.39,"volume":1856915,"rsi_14":44.2,"sma_20":370.4,"sma_60":365.93,"sma_120":334.38},{"date":"2026-09-24","open":362.01,"high":366.49,"low":361.85,"close":362.39,"volume":1053645,"rsi_14":36.35,"sma_20":369.96,"sma_60":366.47,"sma_120":334.95},{"date":"2026-09-25","open":361.68,"high":364.03,"low":359.68,"close":363.04,"volume":807572,"rsi_14":41.94,"sma_20":369.64,"sma_60":366.94,"sma_120":335.51},{"date":"2026-09-28","open":363.38,"high":364.8,"low":360.73,"close":363.16,"volume":835495,"rsi_14":46.51,"sma_20":369.31,"sma_60":367.29,"sma_120":336.07},{"date":"2026-09-29","open":359.81,"high":364.0,"low":358.39,"close":363.21,"volume":1140861,"rsi_14":44.76,"sma_20":369.17,"sma_60":367.69,"sma_120":336.59},{"date":"2026-09-30","open":362.28,"high":363.63,"low":356.45,"close":356.51,"volume":1174703,"rsi_14":36.43,"sma_20":368.8,"sma_60":367.9,"sma_120":337.03},{"date":"2026-10-01","open":356.0,"high":362.02,"low":353.79,"close":361.64,"volume":1253907,"rsi_14":32.25,"sma_20":368.57,"sma_60":368.3,"sma_120":337.57},{"date":"2026-10-02","open":361.6,"high":362.75,"low":358.36,"close":360.38,"volume":882425,"rsi_14":25.79,"sma_20":367.87,"sma_60":368.68,"sma_120":338.06},{"date":"2026-10-05","open":359.95,"high":361.71,"low":357.61,"close":360.7,"volume":900301,"rsi_14":26.81,"sma_20":367.45,"sma_60":369.04,"sma_120":338.57},{"date":"2026-10-06","open":360.04,"high":363.02,"low":359.46,"close":360.64,"volume":953255,"rsi_14":24.58,"sma_20":367.19,"sma_60":369.36,"sma_120":339.08},{"date":"2026-10-07","open":358.84,"high":364.34,"low":357.09,"close":360.61,"volume":1009740},{"date":"2026-10-08","open":360.63,"high":372.13,"low":360.12,"close":370.27,"volume":1112553,"rsi_14":44.69,"sma_20":367.02,"sma_60":370.44,"sma_120":340.18},{"date":"2026-10-09","open":368.11,"high":370.91,"low":367.32,"close":368.75,"volume":784769,"rsi_14":46.89,"sma_20":366.69,"sma_60":370.96,"sma_120":340.74},{"date":"2026-10-12","open":370.06,"high":372.64,"low":368.69,"close":371.68,"volume":744424,"rsi_14":65.16,"sma_20":366.38,"sma_60":371.0,"sma_120":341.33},{"date":"2026-10-13","open":373.76,"high":374.49,"low":370.23,"close":373.28,"volume":986836,"rsi_14":70.05,"sma_20":366.14,"sma_60":371.08,"sma_120":341.92},{"date":"2026-10-14","open":370.51,"high":377.94,"low":367.0,"close":377.82,"volume":1311840,"rsi_14":72.38,"sma_20":366.09,"sma_60":371.22,"sma_120":342.51},{"date":"2026-10-15","open":382.69,"high":385.37,"low":375.96,"close":383.89,"volume":2079340,"rsi_14":76.09,"sma_20":366.31,"sma_60":371.42,"sma_120":343.19},{"date":"2026-10-16","open":370.0,"high":390.91,"low":368.63,"close":389.54,"volume":3195089,"rsi_14":78.85,"sma_20":367.04,"sma_60":371.63,"sma_120":343.9},{"date":"2026-10-19","open":387.0,"high":389.94,"low":383.6,"close":385.45,"volume":2278356,"rsi_14":72.5,"sma_20":367.77,"sma_60":371.6,"sma_120":344.53},{"date":"2026-10-20","open":388.67,"high":396.46,"low":388.57,"close":395.73,"volume":1747873,"rsi_14":86.92,"sma_20":369.46,"sma_60":371.69,"sma_120":345.31},{"date":"2026-10-21","open":396.5,"high":399.71,"low":394.16,"close":398.95,"volume":1716018,"rsi_14":86.4,"sma_20":371.38,"sma_60":371.72,"sma_120":346.09},{"date":"2026-10-22","open":400.5,"high":407.87,"low":400.05,"close":405.44,"volume":1917990,"rsi_14":89.91,"sma_20":373.54,"sma_60":372.0,"sma_120":346.93}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":36.95,"pbr":2.04,"per":10.97,"roa":1.54,"roe":6.67,"grade":"C","comment":"PER 10.97배, ROE 6.67%","revenue":48979000000.0,"analysis":"PER 11.0배입니다. ROE 6.7%입니다. 시가총액 862.17억. 매출 489.79억, 영업이익 104.46억.","eps_basis":"TTM","debt_ratio":0.2737840041061562,"market_cap":86214664330,"net_income":8303000000.0,"total_debt":9068000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":36.58,"total_assets":143580000000.0,"total_equity":33121000000.0,"profit_margin":16.95,"revenue_basis":"TTM","dividend_yield":1.44,"net_income_basis":"TTM","operating_income":10446000000.0,"operating_margin":21.33,"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 90 과매수 구간"],"backtest_top3":[],"current_price":405.44,"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":109.07},{"date":"2016-10-25","close":109.03},{"date":"2016-10-26","close":108.82},{"date":"2016-10-27","close":108.02},{"date":"2016-10-28","close":108.43},{"date":"2016-10-31","close":108.18},{"date":"2016-11-01","close":106.24},{"date":"2016-11-02","close":105.62},{"date":"2016-11-03","close":105.72},{"date":"2016-11-04","close":104.67},{"date":"2016-11-07","close":105.36},{"date":"2016-11-08","close":108.01},{"date":"2016-11-09","close":106.94},{"date":"2016-11-10","close":109.62},{"date":"2016-11-11","close":110.28},{"date":"2016-11-14","close":112.18},{"date":"2016-11-15","close":111.85},{"date":"2016-11-16","close":111.35},{"date":"2016-11-17","close":111.18},{"date":"2016-11-18","close":111.82},{"date":"2016-11-21","close":111.84},{"date":"2016-11-22","close":112.4},{"date":"2016-11-23","close":113.07},{"date":"2016-11-25","close":113.45},{"date":"2016-11-28","close":113.81},{"date":"2016-11-29","close":113.7},{"date":"2016-11-30","close":113.35},{"date":"2016-12-01","close":115.41},{"date":"2016-12-02","close":115.65},{"date":"2016-12-05","close":115.87},{"date":"2016-12-06","close":116.83},{"date":"2016-12-07","close":117.99},{"date":"2016-12-08","close":118.38},{"date":"2016-12-09","close":119.19},{"date":"2016-12-12","close":120.91},{"date":"2016-12-13","close":121.43},{"date":"2016-12-14","close":120.37},{"date":"2016-12-15","close":120.4},{"date":"2016-12-16","close":121.6},{"date":"2016-12-19","close":121.75},{"date":"2016-12-20","close":122.44},{"date":"2016-12-21","close":122.57},{"date":"2016-12-22","close":122.12},{"date":"2016-12-23","close":122.12},{"date":"2016-12-27","close":121.98},{"date":"2016-12-28","close":122.08},{"date":"2016-12-29","close":122.29},{"date":"2016-12-30","close":122.42},{"date":"2017-01-03","close":120.9},{"date":"2017-01-04","close":120.25},{"date":"2017-01-05","close":118.33},{"date":"2017-01-06","close":118.27},{"date":"2017-01-09","close":117.32},{"date":"2017-01-10","close":117.18},{"date":"2017-01-11","close":117.65},{"date":"2017-01-12","close":116.75},{"date":"2017-01-13","close":117.05},{"date":"2017-01-17","close":117.46},{"date":"2017-01-18","close":118.54},{"date":"2017-01-19","close":117.99},{"date":"2017-01-20","close":118.02},{"date":"2017-01-23","close":118.04},{"date":"2017-01-24","close":116.84},{"date":"2017-01-25","close":117.67},{"date":"2017-01-26","close":118.13},{"date":"2017-01-27","close":118.1},{"date":"2017-01-30","close":117.51},{"date":"2017-01-31","close":117.78},{"date":"2017-02-01","close":116.54},{"date":"2017-02-02","close":117.63},{"date":"2017-02-03","close":117.78},{"date":"2017-02-06","close":117.67},{"date":"2017-02-07","close":117.76},{"date":"2017-02-08","close":117.81},{"date":"2017-02-09","close":118.78},{"date":"2017-02-10","close":119.73},{"date":"2017-02-13","close":119.71},{"date":"2017-02-14","close":120.24},{"date":"2017-02-15","close":120.98},{"date":"2017-02-16","close":121.79},{"date":"2017-02-17","close":121.95},{"date":"2017-02-21","close":121.55},{"date":"2017-02-22","close":121.9},{"date":"2017-02-23","close":122.36},{"date":"2017-02-24","close":122.27},{"date":"2017-02-27","close":122.04},{"date":"2017-02-28","close":122.24},{"date":"2017-03-01","close":124.99},{"date":"2017-03-02","close":124.52},{"date":"2017-03-03","close":124.13},{"date":"2017-03-06","close":122.32},{"date":"2017-03-07","close":122.14},{"date":"2017-03-08","close":121.24},{"date":"2017-03-09","close":121.9},{"date":"2017-03-10","close":122.83},{"date":"2017-03-13","close":122.15},{"date":"2017-03-14","close":122.62},{"date":"2017-03-15","close":122.99},{"date":"2017-03-16","close":122.74},{"date":"2017-03-17","close":123.14},{"date":"2017-03-20","close":122.36},{"date":"2017-03-21","close":121.69},{"date":"2017-03-22","close":122.03},{"date":"2017-03-23","close":121.29},{"date":"2017-03-24","close":120.77},{"date":"2017-03-27","close":121.01},{"date":"2017-03-28","close":121.8},{"date":"2017-03-29","close":120.53},{"date":"2017-03-30","close":121.03},{"date":"2017-03-31","close":120.54},{"date":"2017-04-03","close":120.38},{"date":"2017-04-04","close":120.61},{"date":"2017-04-05","close":120.91},{"date":"2017-04-06","close":120.54},{"date":"2017-04-07","close":120.15},{"date":"2017-04-10","close":121.11},{"date":"2017-04-11","close":121.19},{"date":"2017-04-12","close":121.46},{"date":"2017-04-13","close":120.53},{"date":"2017-04-17","close":121.92},{"date":"2017-04-18","close":120.75},{"date":"2017-04-19","close":120.4},{"date":"2017-04-20","close":118.88},{"date":"2017-04-21","close":119.1},{"date":"2017-04-24","close":120.57},{"date":"2017-04-25","close":121.32},{"date":"2017-04-26","close":122.01},{"date":"2017-04-27","close":122.16},{"date":"2017-04-28","close":121.66},{"date":"2017-05-01","close":121.18},{"date":"2017-05-02","close":120.36},{"date":"2017-05-03","close":120.81},{"date":"2017-05-04","close":120.81},{"date":"2017-05-05","close":121.3},{"date":"2017-05-08","close":121.01},{"date":"2017-05-09","close":119.95},{"date":"2017-05-10","close":120.69},{"date":"2017-05-11","close":120.54},{"date":"2017-05-12","close":120.59},{"date":"2017-05-15","close":120.25},{"date":"2017-05-16","close":119.93},{"date":"2017-05-17","close":120.25},{"date":"2017-05-18","close":120.88},{"date":"2017-05-19","close":120.79},{"date":"2017-05-22","close":121.65},{"date":"2017-05-23","close":121.66},{"date":"2017-05-24","close":122.05},{"date":"2017-05-25","close":123.72},{"date":"2017-05-26","close":123.66},{"date":"2017-05-30","close":123.73},{"date":"2017-05-31","close":124.85},{"date":"2017-06-01","close":125.4},{"date":"2017-06-02","close":125.15},{"date":"2017-06-05","close":125.38},{"date":"2017-06-06","close":124.03},{"date":"2017-06-07","close":123.5},{"date":"2017-06-08","close":123.78},{"date":"2017-06-09","close":125.23},{"date":"2017-06-12","close":125.67},{"date":"2017-06-13","close":126.1},{"date":"2017-06-14","close":127.96},{"date":"2017-06-15","close":129.02},{"date":"2017-06-16","close":129.44},{"date":"2017-06-19","close":128.27},{"date":"2017-06-20","close":128.75},{"date":"2017-06-21","close":128.58},{"date":"2017-06-22","close":128.31},{"date":"2017-06-23","close":127.66},{"date":"2017-06-26","close":127.95},{"date":"2017-06-27","close":127.38},{"date":"2017-06-28","close":127.78},{"date":"2017-06-29","close":126.39},{"date":"2017-06-30","close":126.53},{"date":"2017-07-03","close":127.34},{"date":"2017-07-05","close":126.37},{"date":"2017-07-06","close":126.18},{"date":"2017-07-07","close":127.17},{"date":"2017-07-10","close":125.77},{"date":"2017-07-11","close":125.05},{"date":"2017-07-12","close":125.25},{"date":"2017-07-13","close":125.43},{"date":"2017-07-14","close":125.72},{"date":"2017-07-17","close":126.23},{"date":"2017-07-18","close":125.53},{"date":"2017-07-19","close":126.46},{"date":"2017-07-20","close":124.57},{"date":"2017-07-21","close":125.15},{"date":"2017-07-24","close":126.38},{"date":"2017-07-25","close":127.46},{"date":"2017-07-26","close":126.0},{"date":"2017-07-27","close":125.88},{"date":"2017-07-28","close":127.21},{"date":"2017-07-31","close":128.09},{"date":"2017-08-01","close":129.21},{"date":"2017-08-02","close":128.73},{"date":"2017-08-03","close":129.56},{"date":"2017-08-04","close":129.69},{"date":"2017-08-07","close":128.8},{"date":"2017-08-08","close":128.55},{"date":"2017-08-09","close":130.15},{"date":"2017-08-10","close":129.69},{"date":"2017-08-11","close":128.18},{"date":"2017-08-14","close":128.79},{"date":"2017-08-15","close":129.05},{"date":"2017-08-16","close":129.47},{"date":"2017-08-17","close":128.19},{"date":"2017-08-18","close":127.89},{"date":"2017-08-21","close":127.45},{"date":"2017-08-22","close":127.77},{"date":"2017-08-23","close":127.16},{"date":"2017-08-24","close":125.57},{"date":"2017-08-25","close":126.47},{"date":"2017-08-28","close":123.23},{"date":"2017-08-29","close":123.01},{"date":"2017-08-30","close":121.81},{"date":"2017-08-31","close":121.18},{"date":"2017-09-01","close":119.9},{"date":"2017-09-05","close":115.43},{"date":"2017-09-06","close":117.73},{"date":"2017-09-07","close":115.18},{"date":"2017-09-08","close":119.76},{"date":"2017-09-11","close":122.56},{"date":"2017-09-12","close":122.48},{"date":"2017-09-13","close":121.51},{"date":"2017-09-14","close":119.96},{"date":"2017-09-15","close":120.7},{"date":"2017-09-18","close":120.72},{"date":"2017-09-19","close":120.58},{"date":"2017-09-20","close":121.91},{"date":"2017-09-21","close":121.49},{"date":"2017-09-22","close":122.04},{"date":"2017-09-25","close":122.67},{"date":"2017-09-26","close":122.57},{"date":"2017-09-27","close":122.59},{"date":"2017-09-28","close":122.8},{"date":"2017-09-29","close":122.52},{"date":"2017-10-02","close":123.32},{"date":"2017-10-03","close":123.7},{"date":"2017-10-04","close":123.9},{"date":"2017-10-05","close":124.44},{"date":"2017-10-06","close":125.07},{"date":"2017-10-09","close":124.95},{"date":"2017-10-10","close":125.94},{"date":"2017-10-11","close":125.61},{"date":"2017-10-12","close":125.95},{"date":"2017-10-13","close":126.67},{"date":"2017-10-16","close":128.82},{"date":"2017-10-17","close":128.65},{"date":"2017-10-18","close":130.02},{"date":"2017-10-19","close":133.17},{"date":"2017-10-20","close":133.32},{"date":"2017-10-23","close":134.45},{"date":"2017-10-24","close":133.19},{"date":"2017-10-25","close":131.78},{"date":"2017-10-26","close":131.94},{"date":"2017-10-27","close":131.06},{"date":"2017-10-30","close":132.62},{"date":"2017-10-31","close":132.45},{"date":"2017-11-01","close":133.47},{"date":"2017-11-02","close":134.69},{"date":"2017-11-03","close":133.32},{"date":"2017-11-06","close":133.44},{"date":"2017-11-07","close":133.72},{"date":"2017-11-08","close":133.52},{"date":"2017-11-09","close":134.53},{"date":"2017-11-10","close":135.54},{"date":"2017-11-13","close":133.32},{"date":"2017-11-14","close":133.86},{"date":"2017-11-15","close":133.71},{"date":"2017-11-16","close":130.81},{"date":"2017-11-17","close":129.92},{"date":"2017-11-20","close":129.77},{"date":"2017-11-21","close":130.63},{"date":"2017-11-22","close":130.01},{"date":"2017-11-24","close":129.83},{"date":"2017-11-27","close":130.48},{"date":"2017-11-28","close":133.01},{"date":"2017-11-29","close":134.53},{"date":"2017-11-30","close":135.57},{"date":"2017-12-01","close":136.21},{"date":"2017-12-04","close":136.36},{"date":"2017-12-05","close":135.32},{"date":"2017-12-06","close":135.36},{"date":"2017-12-07","close":134.21},{"date":"2017-12-08","close":133.75},{"date":"2017-12-11","close":133.16},{"date":"2017-12-12","close":134.35},{"date":"2017-12-13","close":133.56},{"date":"2017-12-14","close":132.58},{"date":"2017-12-15","close":134.89},{"date":"2017-12-18","close":135.21},{"date":"2017-12-19","close":135.54},{"date":"2017-12-20","close":135.26},{"date":"2017-12-21","close":134.44},{"date":"2017-12-22","close":134.39},{"date":"2017-12-26","close":134.78},{"date":"2017-12-27","close":134.77},{"date":"2017-12-28","close":135.66},{"date":"2017-12-29","close":135.64},{"date":"2018-01-02","close":110.095},{"date":"2018-01-03","close":110.4453},{"date":"2018-01-04","close":110.4453},{"date":"2018-01-05","close":110.2451},{"date":"2018-01-08","close":109.6528},{"date":"2018-01-09","close":110.5037},{"date":"2018-01-10","close":110.2034},{"date":"2018-01-11","close":110.3952},{"date":"2018-01-12","close":112.3889},{"date":"2018-01-16","close":113.0479},{"date":"2018-01-17","close":114.1657},{"date":"2018-01-18","close":114.5661},{"date":"2018-01-19","close":114.9916},{"date":"2018-01-22","close":116.2429},{"date":"2018-01-23","close":122.007},{"date":"2018-01-24","close":123.1415},{"date":"2018-01-25","close":123.8506},{"date":"2018-01-26","close":124.643},{"date":"2018-01-29","close":124.2593},{"date":"2018-01-30","close":124.0591},{"date":"2018-01-31","close":125.0602},{"date":"2018-02-01","close":125.1269},{"date":"2018-02-02","close":123.4168},{"date":"2018-02-05","close":118.053},{"date":"2018-02-06","close":117.4941},{"date":"2018-02-07","close":118.5702},{"date":"2018-02-08","close":112.6225},{"date":"2018-02-09","close":114.3493},{"date":"2018-02-12","close":115.2335},{"date":"2018-02-13","close":115.6005},{"date":"2018-02-14","close":117.2856},{"date":"2018-02-15","close":117.5191},{"date":"2018-02-16","close":117.7528},{"date":"2018-02-20","close":116.0093},{"date":"2018-02-21","close":115.5672},{"date":"2018-02-22","close":114.8164},{"date":"2018-02-23","close":116.5682},{"date":"2018-02-26","close":118.9372},{"date":"2018-02-27","close":118.0697},{"date":"2018-02-28","close":115.9509},{"date":"2018-03-01","close":115.9258},{"date":"2018-03-02","close":115.0166},{"date":"2018-03-05","close":116.4347},{"date":"2018-03-06","close":117.9446},{"date":"2018-03-07","close":115.8508},{"date":"2018-03-08","close":117.1169},{"date":"2018-03-09","close":119.3223},{"date":"2018-03-12","close":118.6431},{"date":"2018-03-13","close":117.9722},{"date":"2018-03-14","close":116.9912},{"date":"2018-03-15","close":117.7878},{"date":"2018-03-16","close":118.5005},{"date":"2018-03-19","close":117.4105},{"date":"2018-03-20","close":118.6347},{"date":"2018-03-21","close":118.316},{"date":"2018-03-22","close":115.8424},{"date":"2018-03-23","close":113.1172},{"date":"2018-03-26","close":115.9011},{"date":"2018-03-27","close":114.6685},{"date":"2018-03-28","close":116.379},{"date":"2018-03-29","close":116.4378},{"date":"2018-04-02","close":113.0668},{"date":"2018-04-03","close":114.8697},{"date":"2018-04-04","close":116.2449},{"date":"2018-04-05","close":116.7983},{"date":"2018-04-06","close":115.0877},{"date":"2018-04-09","close":115.0709},{"date":"2018-04-10","close":115.5992},{"date":"2018-04-11","close":114.5343},{"date":"2018-04-12","close":115.1212},{"date":"2018-04-13","close":114.2827},{"date":"2018-04-16","close":115.3393},{"date":"2018-04-17","close":115.1632},{"date":"2018-04-18","close":114.4337},{"date":"2018-04-19","close":114.5343},{"date":"2018-04-20","close":114.7439},{"date":"2018-04-23","close":115.0709},{"date":"2018-04-24","close":111.4234},{"date":"2018-04-25","close":110.8699},{"date":"2018-04-26","close":111.482},{"date":"2018-04-27","close":111.6833},{"date":"2018-04-30","close":110.35},{"date":"2018-05-01","close":109.9224},{"date":"2018-05-02","close":107.5997},{"date":"2018-05-03","close":106.7527},{"date":"2018-05-04","close":108.7652},{"date":"2018-05-07","close":108.1615},{"date":"2018-05-08","close":107.8848},{"date":"2018-05-09","close":108.7988},{"date":"2018-05-10","close":109.7463},{"date":"2018-05-11","close":110.0566},{"date":"2018-05-14","close":109.0084},{"date":"2018-05-15","close":108.891},{"date":"2018-05-16","close":109.1342},{"date":"2018-05-17","close":109.6121},{"date":"2018-05-18","close":108.8826},{"date":"2018-05-21","close":109.9643},{"date":"2018-05-22","close":110.1991},{"date":"2018-05-23","close":109.7631},{"date":"2018-05-24","close":109.5534},{"date":"2018-05-25","close":109.8721},{"date":"2018-05-29","close":107.5074},{"date":"2018-05-30","close":109.151},{"date":"2018-05-31","close":107.7674},{"date":"2018-06-01","close":108.413},{"date":"2018-06-04","close":108.7736},{"date":"2018-06-05","close":108.3124},{"date":"2018-06-06","close":107.977},{"date":"2018-06-07","close":109.4701},{"date":"2018-06-08","close":110.7777},{"date":"2018-06-11","close":110.0859},{"date":"2018-06-12","close":109.3099},{"date":"2018-06-13","close":109.428},{"date":"2018-06-14","close":108.7025},{"date":"2018-06-15","close":109.1327},{"date":"2018-06-18","close":107.6312},{"date":"2018-06-19","close":108.112},{"date":"2018-06-20","close":105.4379},{"date":"2018-06-21","close":104.1388},{"date":"2018-06-22","close":104.9486},{"date":"2018-06-25","close":104.3665},{"date":"2018-06-26","close":103.4386},{"date":"2018-06-27","close":102.3588},{"date":"2018-06-28","close":103.2952},{"date":"2018-06-29","close":103.2024},{"date":"2018-07-02","close":103.2446},{"date":"2018-07-03","close":103.5652},{"date":"2018-07-05","close":103.4218},{"date":"2018-07-06","close":103.911},{"date":"2018-07-09","close":105.7837},{"date":"2018-07-10","close":106.1802},{"date":"2018-07-11","close":105.4885},{"date":"2018-07-12","close":106.3067},{"date":"2018-07-13","close":106.8213},{"date":"2018-07-16","close":108.1373},{"date":"2018-07-17","close":108.6434},{"date":"2018-07-18","close":109.6641},{"date":"2018-07-19","close":105.5982},{"date":"2018-07-20","close":105.615},{"date":"2018-07-23","close":104.8052},{"date":"2018-07-24","close":105.2354},{"date":"2018-07-25","close":106.5261},{"date":"2018-07-26","close":109.2339},{"date":"2018-07-27","close":110.28},{"date":"2018-07-30","close":110.5921},{"date":"2018-07-31","close":109.7822},{"date":"2018-08-01","close":108.7868},{"date":"2018-08-02","close":108.2554},{"date":"2018-08-03","close":109.4111},{"date":"2018-08-06","close":109.6641},{"date":"2018-08-07","close":109.6135},{"date":"2018-08-08","close":108.9978},{"date":"2018-08-09","close":109.293},{"date":"2018-08-10","close":108.7109},{"date":"2018-08-13","close":108.0192},{"date":"2018-08-14","close":107.589},{"date":"2018-08-15","close":108.6266},{"date":"2018-08-16","close":109.951},{"date":"2018-08-17","close":110.0185},{"date":"2018-08-20","close":110.862},{"date":"2018-08-21","close":111.1066},{"date":"2018-08-22","close":109.1664},{"date":"2018-08-23","close":109.2592},{"date":"2018-08-24","close":110.0943},{"date":"2018-08-27","close":111.2585},{"date":"2018-08-28","close":111.5875},{"date":"2018-08-29","close":111.9081},{"date":"2018-08-30","close":111.0561},{"date":"2018-08-31","close":111.0139},{"date":"2018-09-04","close":111.461},{"date":"2018-09-05","close":111.849},{"date":"2018-09-06","close":111.8321},{"date":"2018-09-07","close":110.3812},{"date":"2018-09-10","close":108.2684},{"date":"2018-09-11","close":108.4806},{"date":"2018-09-12","close":107.666},{"date":"2018-09-13","close":109.3121},{"date":"2018-09-14","close":110.3133},{"date":"2018-09-17","close":110.2115},{"date":"2018-09-18","close":111.4673},{"date":"2018-09-19","close":112.4261},{"date":"2018-09-20","close":113.8261},{"date":"2018-09-21","close":114.0722},{"date":"2018-09-24","close":112.7061},{"date":"2018-09-25","close":111.3994},{"date":"2018-09-26","close":109.8805},{"date":"2018-09-27","close":109.5582},{"date":"2018-09-28","close":110.0588},{"date":"2018-10-01","close":109.4309},{"date":"2018-10-02","close":109.889},{"date":"2018-10-03","close":109.9145},{"date":"2018-10-04","close":110.9751},{"date":"2018-10-05","close":110.4151},{"date":"2018-10-08","close":111.7133},{"date":"2018-10-09","close":111.6539},{"date":"2018-10-10","close":108.7521},{"date":"2018-10-11","close":105.4769},{"date":"2018-10-12","close":104.9169},{"date":"2018-10-15","close":104.6962},{"date":"2018-10-16","close":105.8502},{"date":"2018-10-17","close":107.2842},{"date":"2018-10-18","close":106.1811},{"date":"2018-10-19","close":106.9702},{"date":"2018-10-22","close":105.2732},{"date":"2018-10-23","close":105.0441},{"date":"2018-10-24","close":103.1435},{"date":"2018-10-25","close":102.872},{"date":"2018-10-26","close":102.9144},{"date":"2018-10-29","close":103.7884},{"date":"2018-10-30","close":106.8005},{"date":"2018-10-31","close":106.1726},{"date":"2018-11-01","close":106.232},{"date":"2018-11-02","close":105.9775},{"date":"2018-11-05","close":107.3605},{"date":"2018-11-06","close":109.1169},{"date":"2018-11-07","close":110.5424},{"date":"2018-11-08","close":111.1449},{"date":"2018-11-09","close":111.1788},{"date":"2018-11-12","close":107.7933},{"date":"2018-11-13","close":107.5981},{"date":"2018-11-14","close":104.3993},{"date":"2018-11-15","close":106.563},{"date":"2018-11-16","close":109.2612},{"date":"2018-11-19","close":110.7461},{"date":"2018-11-20","close":108.9218},{"date":"2018-11-21","close":108.4042},{"date":"2018-11-23","close":107.4199},{"date":"2018-11-26","close":110.5933},{"date":"2018-11-27","close":109.9739},{"date":"2018-11-28","close":110.8988},{"date":"2018-11-29","close":110.8394},{"date":"2018-11-30","close":110.6188},{"date":"2018-12-03","close":110.3981},{"date":"2018-12-04","close":107.4963},{"date":"2018-12-06","close":106.4102},{"date":"2018-12-07","close":105.4882},{"date":"2018-12-10","close":105.0101},{"date":"2018-12-11","close":103.277},{"date":"2018-12-12","close":104.1649},{"date":"2018-12-13","close":103.7295},{"date":"2018-12-14","close":102.9184},{"date":"2018-12-17","close":102.3891},{"date":"2018-12-18","close":101.8512},{"date":"2018-12-19","close":101.7317},{"date":"2018-12-20","close":100.1608},{"date":"2018-12-21","close":99.0851},{"date":"2018-12-24","close":96.1568},{"date":"2018-12-26","close":100.0328},{"date":"2018-12-27","close":101.3134},{"date":"2018-12-28","close":100.9463},{"date":"2018-12-31","close":102.2354},{"date":"2019-01-02","close":100.2036},{"date":"2019-01-03","close":98.4021},{"date":"2019-01-04","close":101.322},{"date":"2019-01-07","close":100.9975},{"date":"2019-01-08","close":100.6048},{"date":"2019-01-09","close":101.322},{"date":"2019-01-10","close":102.6794},{"date":"2019-01-11","close":102.8501},{"date":"2019-01-14","close":102.944},{"date":"2019-01-15","close":104.0027},{"date":"2019-01-16","close":104.4125},{"date":"2019-01-17","close":104.9589},{"date":"2019-01-18","close":105.8724},{"date":"2019-01-22","close":104.4637},{"date":"2019-01-23","close":105.0272},{"date":"2019-01-24","close":106.1882},{"date":"2019-01-25","close":106.7005},{"date":"2019-01-28","close":106.7432},{"date":"2019-01-29","close":106.5639},{"date":"2019-01-30","close":107.4689},{"date":"2019-01-31","close":107.1786},{"date":"2019-02-01","close":107.9896},{"date":"2019-02-04","close":107.6055},{"date":"2019-02-05","close":107.725},{"date":"2019-02-06","close":107.1871},{"date":"2019-02-07","close":108.2202},{"date":"2019-02-08","close":107.392},{"date":"2019-02-11","close":107.0761},{"date":"2019-02-12","close":108.647},{"date":"2019-02-13","close":109.3129},{"date":"2019-02-14","close":108.3653},{"date":"2019-02-15","close":109.9106},{"date":"2019-02-19","close":110.2179},{"date":"2019-02-20","close":110.7643},{"date":"2019-02-21","close":110.8326},{"date":"2019-02-22","close":111.8571},{"date":"2019-02-25","close":113.1121},{"date":"2019-02-26","close":113.778},{"date":"2019-02-27","close":113.2231},{"date":"2019-02-28","close":113.4707},{"date":"2019-03-01","close":113.5731},{"date":"2019-03-04","close":112.8218},{"date":"2019-03-05","close":113.2829},{"date":"2019-03-06","close":112.523},{"date":"2019-03-07","close":112.2583},{"date":"2019-03-08","close":112.516},{"date":"2019-03-11","close":113.2459},{"date":"2019-03-12","close":113.9759},{"date":"2019-03-13","close":114.2163},{"date":"2019-03-14","close":114.2679},{"date":"2019-03-15","close":115.2297},{"date":"2019-03-18","close":115.8824},{"date":"2019-03-19","close":114.1562},{"date":"2019-03-20","close":112.7822},{"date":"2019-03-21","close":115.3928},{"date":"2019-03-22","close":115.848},{"date":"2019-03-25","close":115.8909},{"date":"2019-03-26","close":115.9167},{"date":"2019-03-27","close":117.0932},{"date":"2019-03-28","close":117.5655},{"date":"2019-03-29","close":117.7888},{"date":"2019-04-01","close":118.5274},{"date":"2019-04-02","close":117.4883},{"date":"2019-04-03","close":117.3079},{"date":"2019-04-04","close":117.2392},{"date":"2019-04-05","close":117.1362},{"date":"2019-04-08","close":116.6896},{"date":"2019-04-09","close":116.097},{"date":"2019-04-10","close":116.3289},{"date":"2019-04-11","close":117.0331},{"date":"2019-04-12","close":118.2697},{"date":"2019-04-15","close":117.4711},{"date":"2019-04-16","close":118.8022},{"date":"2019-04-17","close":116.681},{"date":"2019-04-18","close":119.3088},{"date":"2019-04-22","close":117.3165},{"date":"2019-04-23","close":118.5188},{"date":"2019-04-24","close":119.5235},{"date":"2019-04-25","close":119.5321},{"date":"2019-04-26","close":120.4338},{"date":"2019-04-29","close":121.4816},{"date":"2019-04-30","close":123.4481},{"date":"2019-05-01","close":122.8727},{"date":"2019-05-02","close":122.5464},{"date":"2019-05-03","close":123.1046},{"date":"2019-05-06","close":123.1733},{"date":"2019-05-07","close":121.6962},{"date":"2019-05-08","close":121.5416},{"date":"2019-05-09","close":121.7993},{"date":"2019-05-10","close":123.6285},{"date":"2019-05-13","close":123.1561},{"date":"2019-05-14","close":125.1313},{"date":"2019-05-15","close":125.8269},{"date":"2019-05-16","close":126.5912},{"date":"2019-05-17","close":126.6599},{"date":"2019-05-20","close":127.2439},{"date":"2019-05-21","close":126.6427},{"date":"2019-05-22","close":127.0636},{"date":"2019-05-23","close":126.1876},{"date":"2019-05-24","close":127.0464},{"date":"2019-05-28","close":125.6208},{"date":"2019-05-29","close":124.5817},{"date":"2019-05-30","close":125.1485},{"date":"2019-05-31","close":125.0111},{"date":"2019-06-03","close":126.0588},{"date":"2019-06-04","close":126.7114},{"date":"2019-06-05","close":128.6867},{"date":"2019-06-06","close":127.9567},{"date":"2019-06-07","close":129.1224},{"date":"2019-06-10","close":128.9411},{"date":"2019-06-11","close":128.8288},{"date":"2019-06-12","close":129.2951},{"date":"2019-06-13","close":129.0188},{"date":"2019-06-14","close":129.6232},{"date":"2019-06-17","close":129.4592},{"date":"2019-06-18","close":129.8132},{"date":"2019-06-19","close":130.9099},{"date":"2019-06-20","close":131.4194},{"date":"2019-06-21","close":130.8063},{"date":"2019-06-24","close":131.2726},{"date":"2019-06-25","close":132.2311},{"date":"2019-06-26","close":128.4057},{"date":"2019-06-27","close":128.8374},{"date":"2019-06-28","close":129.1138},{"date":"2019-07-01","close":130.7545},{"date":"2019-07-02","close":131.972},{"date":"2019-07-03","close":133.2414},{"date":"2019-07-05","close":133.0601},{"date":"2019-07-08","close":132.8096},{"date":"2019-07-09","close":132.5074},{"date":"2019-07-10","close":132.4038},{"date":"2019-07-11","close":131.6266},{"date":"2019-07-12","close":132.4556},{"date":"2019-07-15","close":133.6991},{"date":"2019-07-16","close":133.4918},{"date":"2019-07-17","close":131.5835},{"date":"2019-07-18","close":131.8685},{"date":"2019-07-19","close":129.7269},{"date":"2019-07-22","close":129.2779},{"date":"2019-07-23","close":127.3694},{"date":"2019-07-24","close":128.5352},{"date":"2019-07-25","close":128.2243},{"date":"2019-07-26","close":129.4678},{"date":"2019-07-29","close":128.4402},{"date":"2019-07-30","close":127.4731},{"date":"2019-07-31","close":126.6096},{"date":"2019-08-01","close":125.8842},{"date":"2019-08-02","close":126.8686},{"date":"2019-08-05","close":124.2867},{"date":"2019-08-06","close":126.0396},{"date":"2019-08-07","close":127.2486},{"date":"2019-08-08","close":127.9912},{"date":"2019-08-09","close":128.7252},{"date":"2019-08-12","close":126.4627},{"date":"2019-08-13","close":127.9912},{"date":"2019-08-14","close":123.8981},{"date":"2019-08-15","close":125.7201},{"date":"2019-08-16","close":126.7736},{"date":"2019-08-19","close":127.4385},{"date":"2019-08-20","close":126.5146},{"date":"2019-08-21","close":126.9723},{"date":"2019-08-22","close":127.6372},{"date":"2019-08-23","close":124.9775},{"date":"2019-08-26","close":127.2313},{"date":"2019-08-27","close":127.024},{"date":"2019-08-28","close":126.3937},{"date":"2019-08-29","close":126.8859},{"date":"2019-08-30","close":126.9032},{"date":"2019-09-03","close":127.4299},{"date":"2019-09-04","close":129.6664},{"date":"2019-09-05","close":131.0309},{"date":"2019-09-06","close":131.9807},{"date":"2019-09-09","close":129.5585},{"date":"2019-09-10","close":127.2491},{"date":"2019-09-11","close":126.9539},{"date":"2019-09-12","close":128.751},{"date":"2019-09-13","close":127.0234},{"date":"2019-09-16","close":127.0494},{"date":"2019-09-17","close":127.8394},{"date":"2019-09-18","close":127.1622},{"date":"2019-09-19","close":127.5704},{"date":"2019-09-20","close":126.9973},{"date":"2019-09-23","close":127.2231},{"date":"2019-09-24","close":127.4054},{"date":"2019-09-25","close":127.4922},{"date":"2019-09-26","close":128.5774},{"date":"2019-09-27","close":128.4906},{"date":"2019-09-30","close":129.0896},{"date":"2019-10-01","close":126.3635},{"date":"2019-10-02","close":123.6201},{"date":"2019-10-03","close":123.0471},{"date":"2019-10-04","close":125.8513},{"date":"2019-10-07","close":124.2799},{"date":"2019-10-08","close":122.0921},{"date":"2019-10-09","close":122.6738},{"date":"2019-10-10","close":122.8995},{"date":"2019-10-11","close":123.8024},{"date":"2019-10-14","close":124.2452},{"date":"2019-10-15","close":124.4188},{"date":"2019-10-16","close":123.7764},{"date":"2019-10-17","close":121.9619},{"date":"2019-10-18","close":122.7258},{"date":"2019-10-21","close":123.2034},{"date":"2019-10-22","close":112.9936},{"date":"2019-10-23","close":114.7386},{"date":"2019-10-24","close":114.1048},{"date":"2019-10-25","close":113.2367},{"date":"2019-10-28","close":112.2556},{"date":"2019-10-29","close":111.9344},{"date":"2019-10-30","close":112.6724},{"date":"2019-10-31","close":113.7836},{"date":"2019-11-01","close":113.4884},{"date":"2019-11-04","close":113.037},{"date":"2019-11-05","close":113.966},{"date":"2019-11-06","close":114.9036},{"date":"2019-11-07","close":115.4766},{"date":"2019-11-08","close":115.7197},{"date":"2019-11-11","close":115.9367},{"date":"2019-11-12","close":115.7717},{"date":"2019-11-13","close":116.4489},{"date":"2019-11-14","close":116.2927},{"date":"2019-11-15","close":115.9627},{"date":"2019-11-18","close":116.5879},{"date":"2019-11-19","close":117.6036},{"date":"2019-11-20","close":117.5776},{"date":"2019-11-21","close":116.9352},{"date":"2019-11-22","close":117.3171},{"date":"2019-11-25","close":117.2303},{"date":"2019-11-26","close":118.6628},{"date":"2019-11-27","close":118.8017},{"date":"2019-11-29","close":118.6975},{"date":"2019-12-02","close":117.43},{"date":"2019-12-03","close":116.8743},{"date":"2019-12-04","close":117.3518},{"date":"2019-12-05","close":116.6052},{"date":"2019-12-06","close":117.8293},{"date":"2019-12-09","close":118.3097},{"date":"2019-12-10","close":118.3883},{"date":"2019-12-11","close":117.5935},{"date":"2019-12-12","close":118.4495},{"date":"2019-12-13","close":118.4932},{"date":"2019-12-16","close":118.9473},{"date":"2019-12-17","close":119.6548},{"date":"2019-12-18","close":118.5019},{"date":"2019-12-19","close":119.2006},{"date":"2019-12-20","close":119.1657},{"date":"2019-12-23","close":118.991},{"date":"2019-12-24","close":118.6416},{"date":"2019-12-26","close":119.0434},{"date":"2019-12-27","close":119.4889},{"date":"2019-12-30","close":119.2181},{"date":"2019-12-31","close":119.6199},{"date":"2020-01-02","close":120.1091},{"date":"2020-01-03","close":119.6811},{"date":"2020-01-06","close":119.8121},{"date":"2020-01-07","close":118.0565},{"date":"2020-01-08","close":119.3229},{"date":"2020-01-09","close":120.2051},{"date":"2020-01-10","close":118.3621},{"date":"2020-01-13","close":119.0172},{"date":"2020-01-14","close":119.3579},{"date":"2020-01-15","close":120.1615},{"date":"2020-01-16","close":121.2795},{"date":"2020-01-17","close":122.9216},{"date":"2020-01-21","close":123.0788},{"date":"2020-01-22","close":123.4544},{"date":"2020-01-23","close":117.2092},{"date":"2020-01-24","close":117.7245},{"date":"2020-01-27","close":116.8074},{"date":"2020-01-28","close":117.3839},{"date":"2020-01-29","close":116.4056},{"date":"2020-01-30","close":117.2179},{"date":"2020-01-31","close":114.9644},{"date":"2020-02-03","close":116.7026},{"date":"2020-02-04","close":115.8029},{"date":"2020-02-05","close":119.4715},{"date":"2020-02-06","close":119.2269},{"date":"2020-02-07","close":118.7989},{"date":"2020-02-10","close":118.9823},{"date":"2020-02-11","close":119.9955},{"date":"2020-02-12","close":118.5368},{"date":"2020-02-13","close":119.5588},{"date":"2020-02-14","close":120.3274},{"date":"2020-02-18","close":118.6853},{"date":"2020-02-19","close":117.4887},{"date":"2020-02-20","close":117.0258},{"date":"2020-02-21","close":118.0565},{"date":"2020-02-24","close":117.148},{"date":"2020-02-25","close":114.2394},{"date":"2020-02-26","close":112.2916},{"date":"2020-02-27","close":108.3785},{"date":"2020-02-28","close":104.6488},{"date":"2020-03-02","close":111.523},{"date":"2020-03-03","close":109.4529},{"date":"2020-03-04","close":114.8858},{"date":"2020-03-05","close":111.8199},{"date":"2020-03-06","close":109.0423},{"date":"2020-03-09","close":102.1668},{"date":"2020-03-10","close":105.1298},{"date":"2020-03-11","close":99.0015},{"date":"2020-03-12","close":89.8399},{"date":"2020-03-13","close":94.4735},{"date":"2020-03-16","close":74.8226},{"date":"2020-03-17","close":84.7668},{"date":"2020-03-18","close":71.8245},{"date":"2020-03-19","close":75.6755},{"date":"2020-03-20","close":78.7},{"date":"2020-03-23","close":77.6889},{"date":"2020-03-24","close":82.4192},{"date":"2020-03-25","close":81.0476},{"date":"2020-03-26","close":86.7538},{"date":"2020-03-27","close":87.8792},{"date":"2020-03-30","close":90.2004},{"date":"2020-03-31","close":87.3517},{"date":"2020-04-01","close":83.7029},{"date":"2020-04-02","close":85.4526},{"date":"2020-04-03","close":82.5511},{"date":"2020-04-06","close":87.0264},{"date":"2020-04-07","close":88.609},{"date":"2020-04-08","close":92.2666},{"date":"2020-04-09","close":96.4869},{"date":"2020-04-13","close":93.5679},{"date":"2020-04-14","close":94.9746},{"date":"2020-04-15","close":89.8311},{"date":"2020-04-16","close":87.7561},{"date":"2020-04-17","close":92.3809},{"date":"2020-04-20","close":89.4882},{"date":"2020-04-21","close":89.4882},{"date":"2020-04-22","close":89.497},{"date":"2020-04-23","close":88.3189},{"date":"2020-04-24","close":88.6442},{"date":"2020-04-27","close":90.4642},{"date":"2020-04-28","close":91.6951},{"date":"2020-04-29","close":93.1986},{"date":"2020-04-30","close":88.9871},{"date":"2020-05-01","close":84.4502},{"date":"2020-05-04","close":85.2064},{"date":"2020-05-05","close":85.1536},{"date":"2020-05-06","close":82.0236},{"date":"2020-05-07","close":84.2304},{"date":"2020-05-08","close":85.5844},{"date":"2020-05-11","close":83.9755},{"date":"2020-05-12","close":82.6126},{"date":"2020-05-13","close":79.0078},{"date":"2020-05-14","close":79.3243},{"date":"2020-05-15","close":79.4034},{"date":"2020-05-18","close":83.7908},{"date":"2020-05-19","close":82.006},{"date":"2020-05-20","close":84.0018},{"date":"2020-05-21","close":87.1934},{"date":"2020-05-22","close":88.0111},{"date":"2020-05-26","close":90.8774},{"date":"2020-05-27","close":93.9196},{"date":"2020-05-28","close":94.5966},{"date":"2020-05-29","close":94.0602},{"date":"2020-06-01","close":95.9682},{"date":"2020-06-02","close":97.5948},{"date":"2020-06-03","close":100.6457},{"date":"2020-06-04","close":103.7494},{"date":"2020-06-05","close":109.3413},{"date":"2020-06-08","close":112.5417},{"date":"2020-06-09","close":111.0105},{"date":"2020-06-10","close":107.0806},{"date":"2020-06-11","close":97.8489},{"date":"2020-06-12","close":100.3095},{"date":"2020-06-15","close":101.6549},{"date":"2020-06-16","close":102.8055},{"date":"2020-06-17","close":101.6283},{"date":"2020-06-18","close":102.717},{"date":"2020-06-19","close":103.1684},{"date":"2020-06-22","close":102.8763},{"date":"2020-06-23","close":102.8409},{"date":"2020-06-24","close":99.8935},{"date":"2020-06-25","close":101.4513},{"date":"2020-06-26","close":98.2472},{"date":"2020-06-29","close":99.9289},{"date":"2020-06-30","close":100.9468},{"date":"2020-07-01","close":99.5748},{"date":"2020-07-02","close":99.5394},{"date":"2020-07-06","close":101.407},{"date":"2020-07-07","close":99.5572},{"date":"2020-07-08","close":100.1767},{"date":"2020-07-09","close":97.3975},{"date":"2020-07-10","close":100.7609},{"date":"2020-07-13","close":101.1149},{"date":"2020-07-14","close":104.9298},{"date":"2020-07-15","close":105.452},{"date":"2020-07-16","close":106.6557},{"date":"2020-07-17","close":105.4697},{"date":"2020-07-20","close":105.1245},{"date":"2020-07-21","close":106.5849},{"date":"2020-07-22","close":108.1958},{"date":"2020-07-23","close":104.9829},{"date":"2020-07-24","close":104.6908},{"date":"2020-07-27","close":103.2303},{"date":"2020-07-28","close":101.8142},{"date":"2020-07-29","close":103.4251},{"date":"2020-07-30","close":102.6108},{"date":"2020-07-31","close":101.2743},{"date":"2020-08-03","close":101.2566},{"date":"2020-08-04","close":100.1059},{"date":"2020-08-05","close":101.8584},{"date":"2020-08-06","close":100.6724},{"date":"2020-08-07","close":103.8765},{"date":"2020-08-10","close":105.4343},{"date":"2020-08-11","close":106.1424},{"date":"2020-08-12","close":105.2041},{"date":"2020-08-13","close":105.567},{"date":"2020-08-14","close":104.974},{"date":"2020-08-17","close":102.5931},{"date":"2020-08-18","close":101.7257},{"date":"2020-08-19","close":100.1944},{"date":"2020-08-20","close":99.6014},{"date":"2020-08-21","close":98.9818},{"date":"2020-08-24","close":101.6991},{"date":"2020-08-25","close":102.3364},{"date":"2020-08-26","close":100.4954},{"date":"2020-08-27","close":103.7172},{"date":"2020-08-28","close":102.5753},{"date":"2020-08-31","close":102.7081},{"date":"2020-09-01","close":101.5132},{"date":"2020-09-02","close":103.9827},{"date":"2020-09-03","close":102.0974},{"date":"2020-09-04","close":103.1772},{"date":"2020-09-08","close":100.6724},{"date":"2020-09-09","close":101.3323},{"date":"2020-09-10","close":99.7003},{"date":"2020-09-11","close":101.1272},{"date":"2020-09-14","close":102.0725},{"date":"2020-09-15","close":100.0125},{"date":"2020-09-16","close":100.9221},{"date":"2020-09-17","close":100.4138},{"date":"2020-09-18","close":99.5309},{"date":"2020-09-21","close":97.6047},{"date":"2020-09-22","close":97.4263},{"date":"2020-09-23","close":95.8568},{"date":"2020-09-24","close":96.1511},{"date":"2020-09-25","close":96.4097},{"date":"2020-09-28","close":98.2913},{"date":"2020-09-29","close":95.8122},{"date":"2020-09-30","close":96.4811},{"date":"2020-10-01","close":96.1422},{"date":"2020-10-02","close":96.8288},{"date":"2020-10-05","close":99.7984},{"date":"2020-10-06","close":99.4596},{"date":"2020-10-07","close":101.4839},{"date":"2020-10-08","close":103.1069},{"date":"2020-10-09","close":103.2942},{"date":"2020-10-12","close":103.9273},{"date":"2020-10-13","close":100.6724},{"date":"2020-10-14","close":99.9055},{"date":"2020-10-15","close":100.4494},{"date":"2020-10-16","close":101.0558},{"date":"2020-10-19","close":99.736},{"date":"2020-10-20","close":105.3274},{"date":"2020-10-21","close":111.4717},{"date":"2020-10-22","close":112.4884},{"date":"2020-10-23","close":112.3368},{"date":"2020-10-26","close":108.3862},{"date":"2020-10-27","close":106.2014},{"date":"2020-10-28","close":108.3506},{"date":"2020-10-29","close":109.2067},{"date":"2020-10-30","close":107.646},{"date":"2020-11-02","close":110.5086},{"date":"2020-11-03","close":112.6667},{"date":"2020-11-04","close":110.0449},{"date":"2020-11-05","close":113.7101},{"date":"2020-11-06","close":113.2553},{"date":"2020-11-09","close":119.7474},{"date":"2020-11-10","close":121.6023},{"date":"2020-11-11","close":120.3538},{"date":"2020-11-12","close":118.0709},{"date":"2020-11-13","close":120.0596},{"date":"2020-11-16","close":121.5399},{"date":"2020-11-17","close":120.4252},{"date":"2020-11-18","close":119.8277},{"date":"2020-11-19","close":119.3818},{"date":"2020-11-20","close":119.9882},{"date":"2020-11-23","close":120.0596},{"date":"2020-11-24","close":121.6291},{"date":"2020-11-25","close":121.2991},{"date":"2020-11-27","close":119.8902},{"date":"2020-11-30","close":115.6185},{"date":"2020-12-01","close":118.9716},{"date":"2020-12-02","close":119.5334},{"date":"2020-12-03","close":120.4698},{"date":"2020-12-04","close":121.424},{"date":"2020-12-07","close":119.4085},{"date":"2020-12-08","close":120.6214},{"date":"2020-12-09","close":121.0701},{"date":"2020-12-10","close":122.6854},{"date":"2020-12-11","close":121.106},{"date":"2020-12-14","close":120.2445},{"date":"2020-12-15","close":123.179},{"date":"2020-12-16","close":123.3405},{"date":"2020-12-17","close":123.87},{"date":"2020-12-18","close":124.6149},{"date":"2020-12-21","close":123.9777},{"date":"2020-12-22","close":122.479},{"date":"2020-12-23","close":123.7982},{"date":"2020-12-24","close":124.2828},{"date":"2020-12-28","close":124.911},{"date":"2020-12-29","close":124.1572},{"date":"2020-12-30","close":124.8123},{"date":"2020-12-31","close":125.9699},{"date":"2021-01-04","close":121.7341},{"date":"2021-01-05","close":120.729},{"date":"2021-01-06","close":124.8303},{"date":"2021-01-07","close":124.8033},{"date":"2021-01-08","close":125.3238},{"date":"2021-01-11","close":123.3316},{"date":"2021-01-12","close":126.0148},{"date":"2021-01-13","close":127.6571},{"date":"2021-01-14","close":127.7199},{"date":"2021-01-15","close":128.5455},{"date":"2021-01-19","close":128.7878},{"date":"2021-01-20","close":130.1429},{"date":"2021-01-21","close":133.4633},{"date":"2021-01-22","close":130.8788},{"date":"2021-01-25","close":131.3455},{"date":"2021-01-26","close":128.9673},{"date":"2021-01-27","close":125.1892},{"date":"2021-01-28","close":125.6379},{"date":"2021-01-29","close":122.3175},{"date":"2021-02-01","close":124.0316},{"date":"2021-02-02","close":125.4854},{"date":"2021-02-03","close":124.4354},{"date":"2021-02-04","close":129.1647},{"date":"2021-02-05","close":129.9814},{"date":"2021-02-08","close":131.2018},{"date":"2021-02-09","close":132.0634},{"date":"2021-02-10","close":130.9596},{"date":"2021-02-11","close":131.3275},{"date":"2021-02-12","close":130.9865},{"date":"2021-02-16","close":132.2967},{"date":"2021-02-17","close":133.221},{"date":"2021-02-18","close":132.539},{"date":"2021-02-19","close":130.9416},{"date":"2021-02-22","close":132.7005},{"date":"2021-02-23","close":134.0108},{"date":"2021-02-24","close":135.4736},{"date":"2021-02-25","close":132.8172},{"date":"2021-02-26","close":130.5737},{"date":"2021-03-01","close":134.962},{"date":"2021-03-02","close":133.8223},{"date":"2021-03-03","close":135.2493},{"date":"2021-03-04","close":133.7326},{"date":"2021-03-05","close":136.7299},{"date":"2021-03-08","close":139.7722},{"date":"2021-03-09","close":138.7977},{"date":"2021-03-10","close":140.2053},{"date":"2021-03-11","close":139.9436},{"date":"2021-03-12","close":141.9107},{"date":"2021-03-15","close":141.9739},{"date":"2021-03-16","close":141.1888},{"date":"2021-03-17","close":142.4973},{"date":"2021-03-18","close":141.5137},{"date":"2021-03-19","close":134.7191},{"date":"2021-03-22","close":133.1761},{"date":"2021-03-23","close":132.6437},{"date":"2021-03-24","close":134.7011},{"date":"2021-03-25","close":137.8592},{"date":"2021-03-26","close":138.6353},{"date":"2021-03-29","close":138.8247},{"date":"2021-03-30","close":138.9871},{"date":"2021-03-31","close":135.7117},{"date":"2021-04-01","close":135.9102},{"date":"2021-04-05","close":137.1825},{"date":"2021-04-06","close":136.9298},{"date":"2021-04-07","close":137.4171},{"date":"2021-04-08","close":135.6755},{"date":"2021-04-09","close":136.8396},{"date":"2021-04-12","close":137.011},{"date":"2021-04-13","close":137.3449},{"date":"2021-04-14","close":140.2504},{"date":"2021-04-15","close":139.2849},{"date":"2021-04-16","close":140.7196},{"date":"2021-04-19","close":139.303},{"date":"2021-04-20","close":140.5211},{"date":"2021-04-21","close":142.01},{"date":"2021-04-22","close":140.6474},{"date":"2021-04-23","close":142.425},{"date":"2021-04-26","close":140.5211},{"date":"2021-04-27","close":140.0429},{"date":"2021-04-28","close":138.7706},{"date":"2021-04-29","close":140.494},{"date":"2021-04-30","close":139.5556},{"date":"2021-05-03","close":141.2971},{"date":"2021-05-04","close":143.0476},{"date":"2021-05-05","close":143.7335},{"date":"2021-05-06","close":144.8253},{"date":"2021-05-07","close":145.105},{"date":"2021-05-10","close":145.881},{"date":"2021-05-11","close":141.3873},{"date":"2021-05-12","close":138.7345},{"date":"2021-05-13","close":142.3529},{"date":"2021-05-14","close":144.8343},{"date":"2021-05-17","close":144.5997},{"date":"2021-05-18","close":141.9288},{"date":"2021-05-19","close":141.6671},{"date":"2021-05-20","close":143.3003},{"date":"2021-05-21","close":143.5439},{"date":"2021-05-24","close":143.2281},{"date":"2021-05-25","close":141.261},{"date":"2021-05-26","close":141.7934},{"date":"2021-05-27","close":143.7876},{"date":"2021-05-28","close":144.1033},{"date":"2021-06-01","close":145.1772},{"date":"2021-06-02","close":144.5546},{"date":"2021-06-03","close":145.2764},{"date":"2021-06-04","close":144.3741},{"date":"2021-06-07","close":142.3529},{"date":"2021-06-08","close":142.1544},{"date":"2021-06-09","close":140.4121},{"date":"2021-06-10","close":139.7588},{"date":"2021-06-11","close":140.1762},{"date":"2021-06-14","close":139.0601},{"date":"2021-06-15","close":140.3033},{"date":"2021-06-16","close":138.6427},{"date":"2021-06-17","close":135.0856},{"date":"2021-06-18","close":131.3562},{"date":"2021-06-21","close":134.886},{"date":"2021-06-22","close":134.5684},{"date":"2021-06-23","close":134.2055},{"date":"2021-06-24","close":136.0838},{"date":"2021-06-25","close":137.6717},{"date":"2021-06-28","close":135.6119},{"date":"2021-06-29","close":135.6754},{"date":"2021-06-30","close":135.8479},{"date":"2021-07-01","close":137.7716},{"date":"2021-07-02","close":137.2271},{"date":"2021-07-06","close":136.8732},{"date":"2021-07-07","close":138.0982},{"date":"2021-07-08","close":134.7681},{"date":"2021-07-09","close":139.1327},{"date":"2021-07-12","close":139.8223},{"date":"2021-07-13","close":138.8242},{"date":"2021-07-14","close":140.2215},{"date":"2021-07-15","close":141.1743},{"date":"2021-07-16","close":141.9093},{"date":"2021-07-19","close":137.2543},{"date":"2021-07-20","close":137.1001},{"date":"2021-07-21","close":137.7806},{"date":"2021-07-22","close":134.0784},{"date":"2021-07-23","close":134.1782},{"date":"2021-07-26","close":135.0403},{"date":"2021-07-27","close":135.5484},{"date":"2021-07-28","close":133.2255},{"date":"2021-07-29","close":135.0947},{"date":"2021-07-30","close":135.1311},{"date":"2021-08-02","close":135.1582},{"date":"2021-08-03","close":136.4649},{"date":"2021-08-04","close":135.6754},{"date":"2021-08-05","close":136.6373},{"date":"2021-08-06","close":138.6699},{"date":"2021-08-09","close":139.169},{"date":"2021-08-10","close":139.9403},{"date":"2021-08-11","close":141.746},{"date":"2021-08-12","close":142.0001},{"date":"2021-08-13","close":141.8367},{"date":"2021-08-16","close":143.1344},{"date":"2021-08-17","close":144.1869},{"date":"2021-08-18","close":144.0236},{"date":"2021-08-19","close":144.7132},{"date":"2021-08-20","close":145.9473},{"date":"2021-08-23","close":145.0943},{"date":"2021-08-24","close":145.7659},{"date":"2021-08-25","close":147.5262},{"date":"2021-08-26","close":145.1578},{"date":"2021-08-27","close":147.0816},{"date":"2021-08-30","close":144.6769},{"date":"2021-08-31","close":144.922},{"date":"2021-09-01","close":144.5318},{"date":"2021-09-02","close":145.1578},{"date":"2021-09-03","close":144.4319},{"date":"2021-09-07","close":143.1888},{"date":"2021-09-08","close":144.0417},{"date":"2021-09-09","close":144.133},{"date":"2021-09-10","close":142.673},{"date":"2021-09-13","close":144.9907},{"date":"2021-09-14","close":142.6639},{"date":"2021-09-15","close":143.7863},{"date":"2021-09-16","close":142.9559},{"date":"2021-09-17","close":142.6092},{"date":"2021-09-20","close":139.297},{"date":"2021-09-21","close":139.5798},{"date":"2021-09-22","close":140.8664},{"date":"2021-09-23","close":142.3628},{"date":"2021-09-24","close":142.7643},{"date":"2021-09-27","close":142.6092},{"date":"2021-09-28","close":140.0543},{"date":"2021-09-29","close":141.3226},{"date":"2021-09-30","close":138.7038},{"date":"2021-10-01","close":139.0779},{"date":"2021-10-04","close":138.129},{"date":"2021-10-05","close":140.1546},{"date":"2021-10-06","close":141.5142},{"date":"2021-10-07","close":143.476},{"date":"2021-10-08","close":143.5581},{"date":"2021-10-11","close":142.5545},{"date":"2021-10-12","close":142.7825},{"date":"2021-10-13","close":142.7004},{"date":"2021-10-14","close":142.9742},{"date":"2021-10-15","close":142.0161},{"date":"2021-10-18","close":139.4977},{"date":"2021-10-19","close":141.788},{"date":"2021-10-20","close":144.7991},{"date":"2021-10-21","close":146.1678},{"date":"2021-10-22","close":148.157},{"date":"2021-10-25","close":147.4361},{"date":"2021-10-26","close":146.3868},{"date":"2021-10-27","close":145.7937},{"date":"2021-10-28","close":147.427},{"date":"2021-10-29","close":146.7974},{"date":"2021-11-01","close":146.0948},{"date":"2021-11-02","close":144.9178},{"date":"2021-11-03","close":146.2226},{"date":"2021-11-04","close":142.8008},{"date":"2021-11-05","close":145.6295},{"date":"2021-11-08","close":144.8082},{"date":"2021-11-09","close":143.622},{"date":"2021-11-10","close":144.3702},{"date":"2021-11-11","close":144.0144},{"date":"2021-11-12","close":143.6403},{"date":"2021-11-15","close":144.2242},{"date":"2021-11-16","close":145.0728},{"date":"2021-11-17","close":142.7278},{"date":"2021-11-18","close":142.372},{"date":"2021-11-19","close":139.1783},{"date":"2021-11-22","close":143.1384},{"date":"2021-11-23","close":146.2317},{"date":"2021-11-24","close":145.0546},{"date":"2021-11-26","close":140.2094},{"date":"2021-11-29","close":139.0597},{"date":"2021-11-30","close":134.0868},{"date":"2021-12-01","close":132.7454},{"date":"2021-12-02","close":137.0158},{"date":"2021-12-03","close":136.1033},{"date":"2021-12-06","close":138.5305},{"date":"2021-12-07","close":139.6893},{"date":"2021-12-08","close":140.2276},{"date":"2021-12-09","close":140.8609},{"date":"2021-12-10","close":141.5583},{"date":"2021-12-13","close":140.5764},{"date":"2021-12-14","close":143.8343},{"date":"2021-12-15","close":145.3394},{"date":"2021-12-16","close":148.689},{"date":"2021-12-17","close":145.1742},{"date":"2021-12-20","close":140.8976},{"date":"2021-12-21","close":142.7239},{"date":"2021-12-22","close":141.9621},{"date":"2021-12-23","close":141.9254},{"date":"2021-12-27","close":143.2011},{"date":"2021-12-28","close":144.1922},{"date":"2021-12-29","close":144.5409},{"date":"2021-12-30","close":143.9077},{"date":"2021-12-31","close":143.559},{"date":"2022-01-03","close":142.9349},{"date":"2022-01-04","close":145.9175},{"date":"2022-01-05","close":146.6241},{"date":"2022-01-06","close":148.9735},{"date":"2022-01-07","close":152.5618},{"date":"2022-01-10","close":150.5612},{"date":"2022-01-11","close":149.7353},{"date":"2022-01-12","close":149.5608},{"date":"2022-01-13","close":149.6342},{"date":"2022-01-14","close":149.7811},{"date":"2022-01-18","close":150.1115},{"date":"2022-01-19","close":146.8995},{"date":"2022-01-20","close":151.589},{"date":"2022-01-21","close":149.2305},{"date":"2022-01-24","close":154.9387},{"date":"2022-01-25","close":154.7276},{"date":"2022-01-26","close":154.0485},{"date":"2022-01-27","close":152.0295},{"date":"2022-01-28","close":153.094},{"date":"2022-01-31","close":152.5067},{"date":"2022-02-01","close":154.1678},{"date":"2022-02-02","close":158.5086},{"date":"2022-02-03","close":157.9121},{"date":"2022-02-04","close":157.7561},{"date":"2022-02-07","close":157.233},{"date":"2022-02-08","close":158.3067},{"date":"2022-02-09","close":158.5178},{"date":"2022-02-10","close":158.2425},{"date":"2022-02-11","close":157.6276},{"date":"2022-02-14","close":156.7191},{"date":"2022-02-15","close":157.4808},{"date":"2022-02-16","close":158.0957},{"date":"2022-02-17","close":156.5538},{"date":"2022-02-18","close":156.5906},{"date":"2022-02-22","close":157.0036},{"date":"2022-02-23","close":156.1409},{"date":"2022-02-24","close":152.8004},{"date":"2022-02-25","close":159.1694},{"date":"2022-02-28","close":157.6918},{"date":"2022-03-01","close":154.0118},{"date":"2022-03-02","close":159.3897},{"date":"2022-03-03","close":159.3162},{"date":"2022-03-04","close":159.1327},{"date":"2022-03-07","close":155.8197},{"date":"2022-03-08","close":154.59},{"date":"2022-03-09","close":158.0956},{"date":"2022-03-10","close":158.5753},{"date":"2022-03-11","close":160.2728},{"date":"2022-03-14","close":163.4556},{"date":"2022-03-15","close":166.2324},{"date":"2022-03-16","close":165.4021},{"date":"2022-03-17","close":167.0074},{"date":"2022-03-18","close":166.3431},{"date":"2022-03-21","close":168.4004},{"date":"2022-03-22","close":168.548},{"date":"2022-03-23","close":167.5517},{"date":"2022-03-24","close":169.9503},{"date":"2022-03-25","close":173.2068},{"date":"2022-03-28","close":172.2935},{"date":"2022-03-29","close":169.572},{"date":"2022-03-30","close":171.1772},{"date":"2022-03-31","close":168.5757},{"date":"2022-04-01","close":170.9005},{"date":"2022-04-04","close":167.7362},{"date":"2022-04-05","close":167.3395},{"date":"2022-04-06","close":168.4373},{"date":"2022-04-07","close":167.9852},{"date":"2022-04-08","close":170.5406},{"date":"2022-04-11","close":171.2603},{"date":"2022-04-12","close":170.6145},{"date":"2022-04-13","close":169.4798},{"date":"2022-04-14","close":169.9687},{"date":"2022-04-18","close":170.8728},{"date":"2022-04-19","close":162.5146},{"date":"2022-04-20","close":163.9445},{"date":"2022-04-21","close":162.6068},{"date":"2022-04-22","close":159.7008},{"date":"2022-04-25","close":160.9278},{"date":"2022-04-26","close":159.2857},{"date":"2022-04-27","close":160.1067},{"date":"2022-04-28","close":160.9832},{"date":"2022-04-29","close":157.8096},{"date":"2022-05-02","close":156.9147},{"date":"2022-05-03","close":158.4554},{"date":"2022-05-04","close":161.8596},{"date":"2022-05-05","close":158.686},{"date":"2022-05-06","close":158.3447},{"date":"2022-05-09","close":158.603},{"date":"2022-05-10","close":159.5901},{"date":"2022-05-11","close":159.0274},{"date":"2022-05-12","close":159.9407},{"date":"2022-05-13","close":159.3964},{"date":"2022-05-16","close":160.9832},{"date":"2022-05-17","close":163.6493},{"date":"2022-05-18","close":160.8171},{"date":"2022-05-19","close":156.186},{"date":"2022-05-20","close":155.2081},{"date":"2022-05-23","close":158.7691},{"date":"2022-05-24","close":160.4389},{"date":"2022-05-25","close":160.1437},{"date":"2022-05-26","close":161.3245},{"date":"2022-05-27","close":164.0552},{"date":"2022-05-31","close":165.1715},{"date":"2022-06-01","close":162.6345},{"date":"2022-06-02","close":164.2674},{"date":"2022-06-03","close":160.6972},{"date":"2022-06-06","close":163.2711},{"date":"2022-06-07","close":164.8025},{"date":"2022-06-08","close":162.3393},{"date":"2022-06-09","close":159.084},{"date":"2022-06-10","close":157.0158},{"date":"2022-06-13","close":155.5412},{"date":"2022-06-14","close":154.2427},{"date":"2022-06-15","close":153.5286},{"date":"2022-06-16","close":149.6705},{"date":"2022-06-17","close":150.1342},{"date":"2022-06-21","close":150.8298},{"date":"2022-06-22","close":151.312},{"date":"2022-06-23","close":148.1772},{"date":"2022-06-24","close":154.623},{"date":"2022-06-27","close":155.3371},{"date":"2022-06-28","close":155.3186},{"date":"2022-06-29","close":153.7698},{"date":"2022-06-30","close":156.8581},{"date":"2022-07-01","close":158.7593},{"date":"2022-07-05","close":155.0681},{"date":"2022-07-06","close":157.5722},{"date":"2022-07-07","close":157.3219},{"date":"2022-07-08","close":156.7375},{"date":"2022-07-11","close":156.2924},{"date":"2022-07-12","close":153.2875},{"date":"2022-07-13","close":151.4697},{"date":"2022-07-14","close":144.384},{"date":"2022-07-15","close":144.8477},{"date":"2022-07-18","close":143.7441},{"date":"2022-07-19","close":146.8603},{"date":"2022-07-20","close":146.7212},{"date":"2022-07-21","close":145.4506},{"date":"2022-07-22","close":145.0703},{"date":"2022-07-25","close":148.372},{"date":"2022-07-26","close":149.1882},{"date":"2022-07-27","close":147.426},{"date":"2022-07-28","close":144.4397},{"date":"2022-07-29","close":147.1849},{"date":"2022-08-01","close":144.9312},{"date":"2022-08-02","close":145.3393},{"date":"2022-08-03","close":146.647},{"date":"2022-08-04","close":146.2575},{"date":"2022-08-05","close":147.426},{"date":"2022-08-08","close":148.372},{"date":"2022-08-09","close":151.0987},{"date":"2022-08-10","close":153.037},{"date":"2022-08-11","close":156.5613},{"date":"2022-08-12","close":159.1118},{"date":"2022-08-15","close":159.6683},{"date":"2022-08-16","close":160.9296},{"date":"2022-08-17","close":161.3377},{"date":"2022-08-18","close":161.4768},{"date":"2022-08-19","close":160.1134},{"date":"2022-08-22","close":156.8674},{"date":"2022-08-23","close":156.0791},{"date":"2022-08-24","close":156.2645},{"date":"2022-08-25","close":156.719},{"date":"2022-08-26","close":154.7343},{"date":"2022-08-29","close":153.3616},{"date":"2022-08-30","close":151.5995},{"date":"2022-08-31","close":149.9116},{"date":"2022-09-01","close":151.4511},{"date":"2022-09-02","close":150.8946},{"date":"2022-09-06","close":150.1342},{"date":"2022-09-07","close":152.1189},{"date":"2022-09-08","close":153.4434},{"date":"2022-09-09","close":153.1076},{"date":"2022-09-12","close":154.2082},{"date":"2022-09-13","close":151.3074},{"date":"2022-09-14","close":152.2588},{"date":"2022-09-15","close":153.117},{"date":"2022-09-16","close":151.41},{"date":"2022-09-19","close":153.2382},{"date":"2022-09-20","close":150.1228},{"date":"2022-09-21","close":146.4945},{"date":"2022-09-22","close":146.4385},{"date":"2022-09-23","close":145.0208},{"date":"2022-09-26","close":140.4691},{"date":"2022-09-27","close":141.066},{"date":"2022-09-28","close":142.633},{"date":"2022-09-29","close":144.2746},{"date":"2022-09-30","close":142.8942},{"date":"2022-10-03","close":146.5039},{"date":"2022-10-04","close":150.6079},{"date":"2022-10-05","close":149.7404},{"date":"2022-10-06","close":148.4812},{"date":"2022-10-07","close":146.3267},{"date":"2022-10-10","close":146.8863},{"date":"2022-10-11","close":148.7331},{"date":"2022-10-12","close":148.4533},{"date":"2022-10-13","close":154.3761},{"date":"2022-10-14","close":152.3148},{"date":"2022-10-17","close":153.7139},{"date":"2022-10-18","close":155.5514},{"date":"2022-10-19","close":162.4535},{"date":"2022-10-20","close":159.3755},{"date":"2022-10-21","close":164.3749},{"date":"2022-10-24","close":167.6955},{"date":"2022-10-25","close":164.2444},{"date":"2022-10-26","close":164.5335},{"date":"2022-10-27","close":165.6528},{"date":"2022-10-28","close":169.7195},{"date":"2022-10-31","close":172.0513},{"date":"2022-11-01","close":170.4843},{"date":"2022-11-02","close":170.0459},{"date":"2022-11-03","close":169.5889},{"date":"2022-11-04","close":170.7455},{"date":"2022-11-07","close":171.7435},{"date":"2022-11-08","close":172.4617},{"date":"2022-11-09","close":169.8967},{"date":"2022-11-10","close":170.9694},{"date":"2022-11-11","close":169.505},{"date":"2022-11-14","close":170.4097},{"date":"2022-11-15","close":167.425},{"date":"2022-11-16","close":168.9547},{"date":"2022-11-17","close":170.6243},{"date":"2022-11-18","close":172.1446},{"date":"2022-11-21","close":173.068},{"date":"2022-11-22","close":174.5417},{"date":"2022-11-23","close":175.3625},{"date":"2022-11-25","close":176.202},{"date":"2022-11-28","close":173.7862},{"date":"2022-11-29","close":174.6164},{"date":"2022-11-30","close":177.0414},{"date":"2022-12-01","close":176.4165},{"date":"2022-12-02","close":176.7896},{"date":"2022-12-05","close":174.6164},{"date":"2022-12-06","close":175.8195},{"date":"2022-12-07","close":175.3998},{"date":"2022-12-08","close":175.9622},{"date":"2022-12-09","close":174.0219},{"date":"2022-12-12","close":175.3905},{"date":"2022-12-13","close":175.3342},{"date":"2022-12-14","close":174.9499},{"date":"2022-12-15","close":172.0722},{"date":"2022-12-16","close":171.3504},{"date":"2022-12-19","close":172.0159},{"date":"2022-12-20","close":174.1531},{"date":"2022-12-21","close":177.5558},{"date":"2022-12-22","close":175.4748},{"date":"2022-12-23","close":177.612},{"date":"2022-12-27","close":178.5494},{"date":"2022-12-28","close":176.3465},{"date":"2022-12-29","close":177.5745},{"date":"2022-12-30","close":175.7467},{"date":"2023-01-03","close":175.3998},{"date":"2023-01-04","close":175.5029},{"date":"2023-01-05","close":175.8029},{"date":"2023-01-06","close":181.727},{"date":"2023-01-09","close":177.2746},{"date":"2023-01-10","close":179.243},{"date":"2023-01-11","close":179.6273},{"date":"2023-01-12","close":179.9648},{"date":"2023-01-13","close":181.7739},{"date":"2023-01-17","close":173.4126},{"date":"2023-01-18","close":172.1284},{"date":"2023-01-19","close":172.5127},{"date":"2023-01-20","close":173.7219},{"date":"2023-01-23","close":174.6874},{"date":"2023-01-24","close":181.1459},{"date":"2023-01-25","close":178.7931},{"date":"2023-01-26","close":180.0773},{"date":"2023-01-27","close":176.9371},{"date":"2023-01-30","close":176.1403},{"date":"2023-01-31","close":179.1493},{"date":"2023-02-01","close":173.6282},{"date":"2023-02-02","close":170.3662},{"date":"2023-02-03","close":171.3129},{"date":"2023-02-06","close":174.3406},{"date":"2023-02-07","close":177.1714},{"date":"2023-02-08","close":175.6529},{"date":"2023-02-09","close":173.7501},{"date":"2023-02-10","close":175.053},{"date":"2023-02-13","close":175.8498},{"date":"2023-02-14","close":172.5971},{"date":"2023-02-15","close":173.6188},{"date":"2023-02-16","close":171.5941},{"date":"2023-02-17","close":174.1156},{"date":"2023-02-21","close":173.647},{"date":"2023-02-22","close":174.4625},{"date":"2023-02-23","close":173.8532},{"date":"2023-02-24","close":173.7219},{"date":"2023-02-27","close":173.7219},{"date":"2023-02-28","close":173.5251},{"date":"2023-03-01","close":172.5221},{"date":"2023-03-02","close":171.716},{"date":"2023-03-03","close":172.0909},{"date":"2023-03-06","close":171.866},{"date":"2023-03-07","close":169.0726},{"date":"2023-03-08","close":166.6355},{"date":"2023-03-09","close":163.884},{"date":"2023-03-10","close":165.5424},{"date":"2023-03-13","close":162.2821},{"date":"2023-03-14","close":161.8486},{"date":"2023-03-15","close":156.8827},{"date":"2023-03-16","close":162.2726},{"date":"2023-03-17","close":155.5069},{"date":"2023-03-20","close":158.9746},{"date":"2023-03-21","close":161.8392},{"date":"2023-03-22","close":157.0146},{"date":"2023-03-23","close":154.4045},{"date":"2023-03-24","close":155.3939},{"date":"2023-03-27","close":156.7508},{"date":"2023-03-28","close":156.3079},{"date":"2023-03-29","close":160.0582},{"date":"2023-03-30","close":160.9628},{"date":"2023-03-31","close":161.5188},{"date":"2023-04-03","close":162.348},{"date":"2023-04-04","close":158.8992},{"date":"2023-04-05","close":160.4823},{"date":"2023-04-06","close":161.3869},{"date":"2023-04-10","close":162.6873},{"date":"2023-04-11","close":163.5353},{"date":"2023-04-12","close":163.8086},{"date":"2023-04-13","close":163.2055},{"date":"2023-04-14","close":158.6542},{"date":"2023-04-17","close":161.3963},{"date":"2023-04-18","close":162.0748},{"date":"2023-04-19","close":172.0348},{"date":"2023-04-20","close":168.9158},{"date":"2023-04-21","close":169.142},{"date":"2023-04-24","close":168.7933},{"date":"2023-04-25","close":167.0878},{"date":"2023-04-26","close":166.4187},{"date":"2023-04-27","close":169.8487},{"date":"2023-04-28","close":170.6873},{"date":"2023-05-01","close":171.2715},{"date":"2023-05-02","close":170.1125},{"date":"2023-05-03","close":168.8122},{"date":"2023-05-04","close":168.8027},{"date":"2023-05-05","close":171.7804},{"date":"2023-05-08","close":172.0348},{"date":"2023-05-09","close":173.1467},{"date":"2023-05-10","close":172.5908},{"date":"2023-05-11","close":172.2609},{"date":"2023-05-12","close":171.5825},{"date":"2023-05-15","close":172.2609},{"date":"2023-05-16","close":171.036},{"date":"2023-05-17","close":171.1962},{"date":"2023-05-18","close":172.7604},{"date":"2023-05-19","close":173.1185},{"date":"2023-05-22","close":170.6496},{"date":"2023-05-23","close":168.9629},{"date":"2023-05-24","close":165.8345},{"date":"2023-05-25","close":163.6484},{"date":"2023-05-26","close":162.348},{"date":"2023-05-30","close":163.2903},{"date":"2023-05-31","close":159.474},{"date":"2023-06-01","close":161.4151},{"date":"2023-06-02","close":165.0242},{"date":"2023-06-05","close":164.308},{"date":"2023-06-06","close":164.8545},{"date":"2023-06-07","close":165.6366},{"date":"2023-06-08","close":165.7598},{"date":"2023-06-09","close":166.4137},{"date":"2023-06-12","close":165.6272},{"date":"2023-06-13","close":166.9065},{"date":"2023-06-14","close":164.471},{"date":"2023-06-15","close":166.7644},{"date":"2023-06-16","close":167.5036},{"date":"2023-06-20","close":166.3758},{"date":"2023-06-21","close":166.1199},{"date":"2023-06-22","close":165.8546},{"date":"2023-06-23","close":164.6321},{"date":"2023-06-26","close":163.3716},{"date":"2023-06-27","close":163.5612},{"date":"2023-06-28","close":159.562},{"date":"2023-06-29","close":162.0449},{"date":"2023-06-30","close":164.5752},{"date":"2023-07-03","close":164.035},{"date":"2023-07-05","close":163.5612},{"date":"2023-07-06","close":161.9691},{"date":"2023-07-07","close":162.6704},{"date":"2023-07-10","close":160.2253},{"date":"2023-07-11","close":163.3432},{"date":"2023-07-12","close":162.1681},{"date":"2023-07-13","close":159.4198},{"date":"2023-07-14","close":157.2685},{"date":"2023-07-17","close":159.7705},{"date":"2023-07-18","close":162.0733},{"date":"2023-07-19","close":161.6374},{"date":"2023-07-20","close":164.5468},{"date":"2023-07-21","close":163.7792},{"date":"2023-07-24","close":165.6935},{"date":"2023-07-25","close":163.1158},{"date":"2023-07-26","close":165.0491},{"date":"2023-07-27","close":165.7219},{"date":"2023-07-28","close":164.1961},{"date":"2023-07-31","close":163.5802},{"date":"2023-08-01","close":163.2958},{"date":"2023-08-02","close":162.1491},{"date":"2023-08-03","close":160.5381},{"date":"2023-08-04","close":159.8273},{"date":"2023-08-07","close":161.2204},{"date":"2023-08-08","close":159.0976},{"date":"2023-08-09","close":158.5385},{"date":"2023-08-10","close":158.2068},{"date":"2023-08-11","close":158.131},{"date":"2023-08-14","close":157.5718},{"date":"2023-08-15","close":154.9278},{"date":"2023-08-16","close":156.7189},{"date":"2023-08-17","close":154.8614},{"date":"2023-08-18","close":153.9706},{"date":"2023-08-21","close":153.1461},{"date":"2023-08-22","close":151.573},{"date":"2023-08-23","close":152.5112},{"date":"2023-08-24","close":153.3736},{"date":"2023-08-25","close":153.184},{"date":"2023-08-28","close":152.4164},{"date":"2023-08-29","close":152.8428},{"date":"2023-08-30","close":152.8808},{"date":"2023-08-31","close":152.7955},{"date":"2023-09-01","close":153.8095},{"date":"2023-09-05","close":151.9994},{"date":"2023-09-06","close":152.2079},{"date":"2023-09-07","close":153.2188},{"date":"2023-09-08","close":152.4749},{"date":"2023-09-11","close":153.6574},{"date":"2023-09-12","close":155.2214},{"date":"2023-09-13","close":155.5647},{"date":"2023-09-14","close":158.2634},{"date":"2023-09-15","close":157.1572},{"date":"2023-09-18","close":159.1122},{"date":"2023-09-19","close":159.4364},{"date":"2023-09-20","close":161.1052},{"date":"2023-09-21","close":160.7905},{"date":"2023-09-22","close":160.0562},{"date":"2023-09-25","close":160.0562},{"date":"2023-09-26","close":160.1707},{"date":"2023-09-27","close":160.1325},{"date":"2023-09-28","close":159.8464},{"date":"2023-09-29","close":155.7363},{"date":"2023-10-02","close":154.7446},{"date":"2023-10-03","close":153.4572},{"date":"2023-10-04","close":154.9639},{"date":"2023-10-05","close":156.2799},{"date":"2023-10-06","close":155.393},{"date":"2023-10-09","close":155.6886},{"date":"2023-10-10","close":154.7064},{"date":"2023-10-11","close":154.878},{"date":"2023-10-12","close":153.2759},{"date":"2023-10-13","close":156.5946},{"date":"2023-10-16","close":159.875},{"date":"2023-10-17","close":161.5058},{"date":"2023-10-18","close":160.3137},{"date":"2023-10-19","close":156.3371},{"date":"2023-10-20","close":154.0961},{"date":"2023-10-23","close":151.8074},{"date":"2023-10-24","close":150.5963},{"date":"2023-10-25","close":157.0905},{"date":"2023-10-26","close":156.833},{"date":"2023-10-27","close":153.2283},{"date":"2023-10-30","close":157.8343},{"date":"2023-10-31","close":159.6748},{"date":"2023-11-01","close":161.4294},{"date":"2023-11-02","close":161.1148},{"date":"2023-11-03","close":160.5998},{"date":"2023-11-06","close":161.6869},{"date":"2023-11-07","close":162.1065},{"date":"2023-11-08","close":160.7428},{"date":"2023-11-09","close":160.7715},{"date":"2023-11-10","close":162.0779},{"date":"2023-11-13","close":163.0697},{"date":"2023-11-14","close":160.8764},{"date":"2023-11-15","close":161.6774},{"date":"2023-11-16","close":163.7277},{"date":"2023-11-17","close":163.8517},{"date":"2023-11-20","close":164.1187},{"date":"2023-11-21","close":166.9414},{"date":"2023-11-22","close":167.9141},{"date":"2023-11-24","close":169.3063},{"date":"2023-11-27","close":170.3268},{"date":"2023-11-28","close":168.6388},{"date":"2023-11-29","close":169.211},{"date":"2023-11-30","close":172.2436},{"date":"2023-12-01","close":173.5405},{"date":"2023-12-04","close":174.6944},{"date":"2023-12-05","close":175.1426},{"date":"2023-12-06","close":174.6371},{"date":"2023-12-07","close":174.4262},{"date":"2023-12-08","close":173.8029},{"date":"2023-12-11","close":174.8481},{"date":"2023-12-12","close":176.1042},{"date":"2023-12-13","close":177.6001},{"date":"2023-12-14","close":175.2508},{"date":"2023-12-15","close":175.2892},{"date":"2023-12-18","close":175.8645},{"date":"2023-12-19","close":178.5205},{"date":"2023-12-20","close":176.2768},{"date":"2023-12-21","close":177.9356},{"date":"2023-12-22","close":178.1562},{"date":"2023-12-26","close":179.3931},{"date":"2023-12-27","close":180.8601},{"date":"2023-12-28","close":181.5409},{"date":"2023-12-29","close":182.6532},{"date":"2024-01-02","close":183.5449},{"date":"2024-01-03","close":183.4299},{"date":"2024-01-04","close":184.6189},{"date":"2024-01-05","close":185.1271},{"date":"2024-01-08","close":184.3983},{"date":"2024-01-09","close":184.2928},{"date":"2024-01-10","close":185.1463},{"date":"2024-01-11","close":186.853},{"date":"2024-01-12","close":187.5146},{"date":"2024-01-16","close":188.6173},{"date":"2024-01-17","close":189.3748},{"date":"2024-01-18","close":190.1899},{"date":"2024-01-19","close":202.9619},{"date":"2024-01-22","close":205.0618},{"date":"2024-01-23","close":202.3002},{"date":"2024-01-24","close":202.3002},{"date":"2024-01-25","close":202.818},{"date":"2024-01-26","close":202.7317},{"date":"2024-01-29","close":202.4345},{"date":"2024-01-30","close":204.7549},{"date":"2024-01-31","close":202.6646},{"date":"2024-02-01","close":203.2975},{"date":"2024-02-02","close":205.9823},{"date":"2024-02-05","close":204.3139},{"date":"2024-02-06","close":204.2467},{"date":"2024-02-07","close":205.407},{"date":"2024-02-08","close":205.0138},{"date":"2024-02-09","close":205.6754},{"date":"2024-02-12","close":205.8576},{"date":"2024-02-13","close":207.0658},{"date":"2024-02-14","close":207.7082},{"date":"2024-02-15","close":210.0095},{"date":"2024-02-16","close":208.5808},{"date":"2024-02-20","close":211.0451},{"date":"2024-02-21","close":210.4505},{"date":"2024-02-22","close":213.1545},{"date":"2024-02-23","close":211.8697},{"date":"2024-02-26","close":211.0259},{"date":"2024-02-27","close":212.7518},{"date":"2024-02-28","close":211.3519},{"date":"2024-02-29","close":211.8697},{"date":"2024-03-01","close":209.8177},{"date":"2024-03-04","close":210.0574},{"date":"2024-03-05","close":210.1149},{"date":"2024-03-06","close":211.5436},{"date":"2024-03-07","close":211.3317},{"date":"2024-03-08","close":210.4167},{"date":"2024-03-11","close":210.9657},{"date":"2024-03-12","close":212.3528},{"date":"2024-03-13","close":215.2714},{"date":"2024-03-14","close":213.2775},{"date":"2024-03-15","close":212.8055},{"date":"2024-03-18","close":213.7591},{"date":"2024-03-19","close":215.4062},{"date":"2024-03-20","close":216.7162},{"date":"2024-03-21","close":217.8143},{"date":"2024-03-22","close":216.1961},{"date":"2024-03-25","close":217.2363},{"date":"2024-03-26","close":217.0437},{"date":"2024-03-27","close":220.415},{"date":"2024-03-28","close":221.6768},{"date":"2024-04-01","close":219.7696},{"date":"2024-04-02","close":219.471},{"date":"2024-04-03","close":220.6365},{"date":"2024-04-04","close":220.0971},{"date":"2024-04-05","close":222.3992},{"date":"2024-04-08","close":222.1102},{"date":"2024-04-09","close":215.6085},{"date":"2024-04-10","close":216.1286},{"date":"2024-04-11","close":212.295},{"date":"2024-04-12","close":212.9693},{"date":"2024-04-15","close":212.9307},{"date":"2024-04-16","close":214.915},{"date":"2024-04-17","close":198.9832},{"date":"2024-04-18","close":202.682},{"date":"2024-04-19","close":206.1978},{"date":"2024-04-22","close":206.3904},{"date":"2024-04-23","close":206.4386},{"date":"2024-04-24","close":205.5813},{"date":"2024-04-25","close":206.1207},{"date":"2024-04-26","close":205.6005},{"date":"2024-04-29","close":205.0708},{"date":"2024-04-30","close":204.358},{"date":"2024-05-01","close":205.3116},{"date":"2024-05-02","close":206.4867},{"date":"2024-05-03","close":205.9858},{"date":"2024-05-06","close":207.9701},{"date":"2024-05-07","close":208.9911},{"date":"2024-05-08","close":209.3475},{"date":"2024-05-09","close":211.351},{"date":"2024-05-10","close":210.4649},{"date":"2024-05-13","close":208.6155},{"date":"2024-05-14","close":209.5883},{"date":"2024-05-15","close":206.4675},{"date":"2024-05-16","close":211.1584},{"date":"2024-05-17","close":211.6304},{"date":"2024-05-20","close":207.6715},{"date":"2024-05-21","close":208.2976},{"date":"2024-05-22","close":208.5769},{"date":"2024-05-23","close":204.4351},{"date":"2024-05-24","close":205.485},{"date":"2024-05-28","close":202.6338},{"date":"2024-05-29","close":202.3449},{"date":"2024-05-30","close":204.6759},{"date":"2024-05-31","close":207.7678},{"date":"2024-06-03","close":202.6049},{"date":"2024-06-04","close":201.9307},{"date":"2024-06-05","close":200.7459},{"date":"2024-06-06","close":201.9981},{"date":"2024-06-07","close":205.1189},{"date":"2024-06-10","close":206.1838},{"date":"2024-06-11","close":202.7086},{"date":"2024-06-12","close":200.6274},{"date":"2024-06-13","close":200.4435},{"date":"2024-06-14","close":199.2626},{"date":"2024-06-17","close":201.4696},{"date":"2024-06-18","close":201.8374},{"date":"2024-06-20","close":205.1867},{"date":"2024-06-21","close":203.0862},{"date":"2024-06-24","close":204.3349},{"date":"2024-06-25","close":202.0407},{"date":"2024-06-26","close":199.1561},{"date":"2024-06-27","close":200.3273},{"date":"2024-06-28","close":196.8329},{"date":"2024-07-01","close":196.4747},{"date":"2024-07-02","close":197.1426},{"date":"2024-07-03","close":197.1717},{"date":"2024-07-05","close":195.4099},{"date":"2024-07-08","close":197.6944},{"date":"2024-07-09","close":196.6393},{"date":"2024-07-10","close":200.5597},{"date":"2024-07-11","close":202.2634},{"date":"2024-07-12","close":204.8286},{"date":"2024-07-15","close":206.5709},{"date":"2024-07-16","close":210.8204},{"date":"2024-07-17","close":213.7341},{"date":"2024-07-18","close":213.5405},{"date":"2024-07-19","close":196.9684},{"date":"2024-07-22","close":198.8463},{"date":"2024-07-23","close":201.8568},{"date":"2024-07-24","close":201.0824},{"date":"2024-07-25","close":202.5344},{"date":"2024-07-26","close":207.0065},{"date":"2024-07-29","close":207.084},{"date":"2024-07-30","close":213.3663},{"date":"2024-07-31","close":209.5137},{"date":"2024-08-01","close":205.2641},{"date":"2024-08-02","close":207.6648},{"date":"2024-08-05","close":201.9342},{"date":"2024-08-06","close":201.6148},{"date":"2024-08-07","close":202.6699},{"date":"2024-08-08","close":204.906},{"date":"2024-08-09","close":205.6804},{"date":"2024-08-12","close":203.0184},{"date":"2024-08-13","close":204.1316},{"date":"2024-08-14","close":207.2389},{"date":"2024-08-15","close":209.504},{"date":"2024-08-16","close":209.6395},{"date":"2024-08-19","close":211.9434},{"date":"2024-08-20","close":210.0751},{"date":"2024-08-21","close":209.9783},{"date":"2024-08-22","close":210.8882},{"date":"2024-08-23","close":214.7215},{"date":"2024-08-26","close":215.6508},{"date":"2024-08-27","close":216.4833},{"date":"2024-08-28","close":217.2189},{"date":"2024-08-29","close":219.0872},{"date":"2024-08-30","close":220.7715},{"date":"2024-09-03","close":220.5779},{"date":"2024-09-04","close":224.0143},{"date":"2024-09-05","close":224.4305},{"date":"2024-09-06","close":226.957},{"date":"2024-09-09","close":233.3845},{"date":"2024-09-10","close":232.2178},{"date":"2024-09-11","close":224.8775},{"date":"2024-09-12","close":227.6094},{"date":"2024-09-13","close":231.2262},{"date":"2024-09-16","close":235.5332},{"date":"2024-09-17","close":234.8331},{"date":"2024-09-18","close":233.0928},{"date":"2024-09-19","close":230.9831},{"date":"2024-09-20","close":231.9067},{"date":"2024-09-23","close":232.7039},{"date":"2024-09-24","close":231.372},{"date":"2024-09-25","close":229.7581},{"date":"2024-09-26","close":229.4956},{"date":"2024-09-27","close":229.5539},{"date":"2024-09-30","close":227.6192},{"date":"2024-10-01","close":228.5914},{"date":"2024-10-02","close":228.5331},{"date":"2024-10-03","close":226.8219},{"date":"2024-10-04","close":229.6511},{"date":"2024-10-07","close":219.6955},{"date":"2024-10-08","close":223.9441},{"date":"2024-10-09","close":225.0428},{"date":"2024-10-10","close":226.7247},{"date":"2024-10-11","close":230.0109},{"date":"2024-10-14","close":233.4525},{"date":"2024-10-15","close":234.1915},{"date":"2024-10-16","close":236.204},{"date":"2024-10-17","close":257.4667},{"date":"2024-10-18","close":258.0792},{"date":"2024-10-21","close":252.4889},{"date":"2024-10-22","close":252.0222},{"date":"2024-10-23","close":250.2041},{"date":"2024-10-24","close":249.3},{"date":"2024-10-25","close":243.5443},{"date":"2024-10-28","close":245.3624},{"date":"2024-10-29","close":241.7652},{"date":"2024-10-30","close":243.1457},{"date":"2024-10-31","close":239.111},{"date":"2024-11-01","close":238.8193},{"date":"2024-11-04","close":236.0679},{"date":"2024-11-05","close":238.0415},{"date":"2024-11-06","close":246.8985},{"date":"2024-11-07","close":245.2749},{"date":"2024-11-08","close":249.7569},{"date":"2024-11-11","close":251.1861},{"date":"2024-11-12","close":250.8264},{"date":"2024-11-13","close":249.543},{"date":"2024-11-14","close":249.3972},{"date":"2024-11-15","close":253.5778},{"date":"2024-11-18","close":255.3959},{"date":"2024-11-19","close":252.0708},{"date":"2024-11-20","close":250.0486},{"date":"2024-11-21","close":253.5681},{"date":"2024-11-22","close":255.182},{"date":"2024-11-25","close":253.9667},{"date":"2024-11-26","close":256.4458},{"date":"2024-11-27","close":259.2557},{"date":"2024-11-29","close":258.6528},{"date":"2024-12-02","close":256.1931},{"date":"2024-12-03","close":253.3542},{"date":"2024-12-04","close":254.5111},{"date":"2024-12-05","close":255.9501},{"date":"2024-12-06","close":253.8986},{"date":"2024-12-09","close":244.9249},{"date":"2024-12-10","close":241.7812},{"date":"2024-12-11","close":239.3307},{"date":"2024-12-12","close":238.1006},{"date":"2024-12-13","close":240.4632},{"date":"2024-12-16","close":240.4339},{"date":"2024-12-17","close":237.8662},{"date":"2024-12-18","close":230.4366},{"date":"2024-12-19","close":232.0768},{"date":"2024-12-20","close":235.0545},{"date":"2024-12-23","close":235.6403},{"date":"2024-12-24","close":237.1243},{"date":"2024-12-26","close":237.9541},{"date":"2024-12-27","close":235.6891},{"date":"2024-12-30","close":234.1856},{"date":"2024-12-31","close":235.1814},{"date":"2025-01-02","close":235.1814},{"date":"2025-01-03","close":236.5482},{"date":"2025-01-06","close":236.1479},{"date":"2025-01-07","close":235.9527},{"date":"2025-01-08","close":237.0168},{"date":"2025-01-10","close":226.9219},{"date":"2025-01-13","close":227.8006},{"date":"2025-01-14","close":231.3152},{"date":"2025-01-15","close":234.293},{"date":"2025-01-16","close":236.6263},{"date":"2025-01-17","close":233.8439},{"date":"2025-01-21","close":233.4924},{"date":"2025-01-22","close":240.8732},{"date":"2025-01-23","close":235.7867},{"date":"2025-01-24","close":236.1284},{"date":"2025-01-27","close":245.0616},{"date":"2025-01-28","close":242.5427},{"date":"2025-01-29","close":243.6069},{"date":"2025-01-30","close":243.1871},{"date":"2025-01-31","close":239.3697},{"date":"2025-02-03","close":238.8035},{"date":"2025-02-04","close":238.2763},{"date":"2025-02-05","close":240.5023},{"date":"2025-02-06","close":241.7714},{"date":"2025-02-07","close":239.3795},{"date":"2025-02-10","close":236.6752},{"date":"2025-02-11","close":236.6068},{"date":"2025-02-12","close":234.9569},{"date":"2025-02-13","close":237.2512},{"date":"2025-02-14","close":232.6528},{"date":"2025-02-18","close":232.7504},{"date":"2025-02-19","close":236.6068},{"date":"2025-02-20","close":235.5231},{"date":"2025-02-21","close":234.3418},{"date":"2025-02-24","close":242.3572},{"date":"2025-02-25","close":246.526},{"date":"2025-02-26","close":242.9528},{"date":"2025-02-27","close":248.752},{"date":"2025-02-28","close":252.3643},{"date":"2025-03-03","close":254.6586},{"date":"2025-03-04","close":249.6404},{"date":"2025-03-05","close":251.9152},{"date":"2025-03-06","close":249.9529},{"date":"2025-03-07","close":251.593},{"date":"2025-03-10","close":251.5538},{"date":"2025-03-11","close":249.5443},{"date":"2025-03-12","close":247.0249},{"date":"2025-03-13","close":250.897},{"date":"2025-03-14","close":255.7691},{"date":"2025-03-17","close":259.906},{"date":"2025-03-18","close":255.3672},{"date":"2025-03-19","close":256.1711},{"date":"2025-03-20","close":254.4261},{"date":"2025-03-21","close":251.6421},{"date":"2025-03-24","close":254.3281},{"date":"2025-03-25","close":254.3379},{"date":"2025-03-26","close":257.0925},{"date":"2025-03-27","close":257.5042},{"date":"2025-03-28","close":256.6318},{"date":"2025-03-31","close":259.2491},{"date":"2025-04-01","close":259.3276},{"date":"2025-04-02","close":259.2785},{"date":"2025-04-03","close":257.916},{"date":"2025-04-04","close":237.4866},{"date":"2025-04-07","close":229.2227},{"date":"2025-04-08","close":231.8695},{"date":"2025-04-09","close":243.2115},{"date":"2025-04-10","close":240.3393},{"date":"2025-04-11","close":240.3},{"date":"2025-04-14","close":245.8975},{"date":"2025-04-15","close":244.7408},{"date":"2025-04-16","close":247.5052},{"date":"2025-04-17","close":250.8186},{"date":"2025-04-21","close":244.6721},{"date":"2025-04-22","close":256.1612},{"date":"2025-04-23","close":253.9752},{"date":"2025-04-24","close":255.2691},{"date":"2025-04-25","close":254.0536},{"date":"2025-04-28","close":256.4553},{"date":"2025-04-29","close":258.8472},{"date":"2025-04-30","close":258.9257},{"date":"2025-05-01","close":256.2985},{"date":"2025-05-02","close":262.141},{"date":"2025-05-05","close":262.2685},{"date":"2025-05-06","close":262.7684},{"date":"2025-05-07","close":263.5625},{"date":"2025-05-08","close":265.4839},{"date":"2025-05-09","close":264.4349},{"date":"2025-05-12","close":262.7782},{"date":"2025-05-13","close":259.7001},{"date":"2025-05-14","close":257.416},{"date":"2025-05-15","close":265.5623},{"date":"2025-05-16","close":268.2385},{"date":"2025-05-19","close":269.1306},{"date":"2025-05-20","close":268.3169},{"date":"2025-05-21","close":265.8073},{"date":"2025-05-22","close":265.7387},{"date":"2025-05-23","close":265.6995},{"date":"2025-05-27","close":270.4442},{"date":"2025-05-28","close":268.2581},{"date":"2025-05-29","close":269.0031},{"date":"2025-05-30","close":270.2677},{"date":"2025-06-02","close":270.8951},{"date":"2025-06-03","close":270.6304},{"date":"2025-06-04","close":266.5034},{"date":"2025-06-05","close":265.6799},{"date":"2025-06-06","close":268.2973},{"date":"2025-06-09","close":262.5038},{"date":"2025-06-10","close":258.8814},{"date":"2025-06-11","close":257.1784},{"date":"2025-06-12","close":261.7852},{"date":"2025-06-13","close":259.344},{"date":"2025-06-16","close":260.9879},{"date":"2025-06-17","close":260.2693},{"date":"2025-06-18","close":260.7516},{"date":"2025-06-20","close":260.8304},{"date":"2025-06-23","close":263.429},{"date":"2025-06-24","close":261.9722},{"date":"2025-06-25","close":256.7256},{"date":"2025-06-26","close":258.8322},{"date":"2025-06-27","close":259.1865},{"date":"2025-06-30","close":263.3503},{"date":"2025-07-01","close":262.8187},{"date":"2025-07-02","close":253.31},{"date":"2025-07-03","close":259.9937},{"date":"2025-07-07","close":254.9341},{"date":"2025-07-08","close":252.3749},{"date":"2025-07-09","close":251.3217},{"date":"2025-07-10","close":251.9812},{"date":"2025-07-11","close":250.4948},{"date":"2025-07-14","close":251.4693},{"date":"2025-07-15","close":246.6952},{"date":"2025-07-16","close":248.2407},{"date":"2025-07-17","close":257.71},{"date":"2025-07-18","close":261.8049},{"date":"2025-07-21","close":259.1176},{"date":"2025-07-22","close":262.6022},{"date":"2025-07-23","close":260.5941},{"date":"2025-07-24","close":257.8872},{"date":"2025-07-25","close":256.9619},{"date":"2025-07-28","close":250.9181},{"date":"2025-07-29","close":255.7682},{"date":"2025-07-30","close":254.8822},{"date":"2025-07-31","close":256.1816},{"date":"2025-08-01","close":254.2915},{"date":"2025-08-04","close":258.8986},{"date":"2025-08-05","close":261.0347},{"date":"2025-08-06","close":263.4071},{"date":"2025-08-07","close":261.2218},{"date":"2025-08-08","close":260.7394},{"date":"2025-08-11","close":260.1389},{"date":"2025-08-12","close":259.8141},{"date":"2025-08-13","close":265.1003},{"date":"2025-08-14","close":264.4014},{"date":"2025-08-15","close":261.4482},{"date":"2025-08-18","close":260.7886},{"date":"2025-08-19","close":264.677},{"date":"2025-08-20","close":270.1109},{"date":"2025-08-21","close":270.6327},{"date":"2025-08-22","close":271.9813},{"date":"2025-08-25","close":268.0929},{"date":"2025-08-26","close":266.6655},{"date":"2025-08-27","close":267.9649},{"date":"2025-08-28","close":266.065},{"date":"2025-08-29","close":267.2759},{"date":"2025-09-02","close":269.0872},{"date":"2025-09-03","close":272.2373},{"date":"2025-09-04","close":275.0723},{"date":"2025-09-05","close":270.928},{"date":"2025-09-08","close":270.1995},{"date":"2025-09-09","close":269.284},{"date":"2025-09-10","close":269.1659},{"date":"2025-09-11","close":276.1834},{"date":"2025-09-12","close":275.6892},{"date":"2025-09-15","close":273.0898},{"date":"2025-09-16","close":268.7903},{"date":"2025-09-17","close":271.8345},{"date":"2025-09-18","close":274.6712},{"date":"2025-09-19","close":273.7817},{"date":"2025-09-22","close":272.902},{"date":"2025-09-23","close":273.0502},{"date":"2025-09-24","close":273.4456},{"date":"2025-09-25","close":271.034},{"date":"2025-09-26","close":274.5328},{"date":"2025-09-29","close":273.2875},{"date":"2025-09-30","close":275.9759},{"date":"2025-10-01","close":274.0189},{"date":"2025-10-02","close":276.7863},{"date":"2025-10-03","close":281.2538},{"date":"2025-10-06","close":279.4451},{"date":"2025-10-07","close":281.6591},{"date":"2025-10-08","close":279.4747},{"date":"2025-10-09","close":271.2217},{"date":"2025-10-10","close":266.9816},{"date":"2025-10-13","close":267.2386},{"date":"2025-10-14","close":272.4375},{"date":"2025-10-15","close":266.3194},{"date":"2025-10-16","close":258.5309},{"date":"2025-10-17","close":258.9658},{"date":"2025-10-20","close":262.1682},{"date":"2025-10-21","close":266.2107},{"date":"2025-10-22","close":265.3705},{"date":"2025-10-23","close":265.9734},{"date":"2025-10-24","close":266.7543},{"date":"2025-10-27","close":267.199},{"date":"2025-10-28","close":265.0147},{"date":"2025-10-29","close":264.7973},{"date":"2025-10-30","close":267.8612},{"date":"2025-10-31","close":265.499},{"date":"2025-11-03","close":264.5502},{"date":"2025-11-04","close":274.0584},{"date":"2025-11-05","close":273.4357},{"date":"2025-11-06","close":273.0502},{"date":"2025-11-07","close":276.559},{"date":"2025-11-10","close":279.109},{"date":"2025-11-11","close":282.6969},{"date":"2025-11-12","close":282.8056},{"date":"2025-11-13","close":284.0806},{"date":"2025-11-14","close":283.9521},{"date":"2025-11-17","close":281.2044},{"date":"2025-11-18","close":283.5172},{"date":"2025-11-19","close":282.1532},{"date":"2025-11-20","close":284.5056},{"date":"2025-11-21","close":286.6998},{"date":"2025-11-24","close":287.4609},{"date":"2025-11-25","close":290.2876},{"date":"2025-11-26","close":291.0981},{"date":"2025-11-28","close":289.4574},{"date":"2025-12-01","close":287.1248},{"date":"2025-12-02","close":285.1678},{"date":"2025-12-03","close":280.9672},{"date":"2025-12-04","close":279.5637},{"date":"2025-12-05","close":277.6265},{"date":"2025-12-08","close":276.6183},{"date":"2025-12-09","close":275.9166},{"date":"2025-12-10","close":276.2032},{"date":"2025-12-11","close":280.6982},{"date":"2025-12-12","close":283.1095},{"date":"2025-12-15","close":288.3488},{"date":"2025-12-16","close":287.3763},{"date":"2025-12-17","close":289.0235},{"date":"2025-12-18","close":291.3852},{"date":"2025-12-19","close":290.6608},{"date":"2025-12-22","close":289.3907},{"date":"2025-12-23","close":290.2044},{"date":"2025-12-24","close":291.5737},{"date":"2025-12-26","close":289.867},{"date":"2025-12-29","close":289.6784},{"date":"2025-12-30","close":290.125},{"date":"2025-12-31","close":287.8229},{"date":"2026-01-02","close":282.9904},{"date":"2026-01-05","close":285.5406},{"date":"2026-01-06","close":282.9904},{"date":"2026-01-07","close":281.0059},{"date":"2026-01-08","close":281.9882},{"date":"2026-01-09","close":279.7853},{"date":"2026-01-12","close":278.3267},{"date":"2026-01-13","close":269.1083},{"date":"2026-01-14","close":270.6365},{"date":"2026-01-15","close":269.2473},{"date":"2026-01-16","close":267.3421},{"date":"2026-01-20","close":267.5306},{"date":"2026-01-21","close":270.5471},{"date":"2026-01-22","close":276.3322},{"date":"2026-01-23","close":275.578},{"date":"2026-01-26","close":279.5373},{"date":"2026-01-27","close":279.1007},{"date":"2026-01-28","close":279.8647},{"date":"2026-01-29","close":282.0974},{"date":"2026-01-30","close":282.3157},{"date":"2026-02-02","close":283.427},{"date":"2026-02-03","close":286.007},{"date":"2026-02-04","close":292.9431},{"date":"2026-02-05","close":297.9938},{"date":"2026-02-06","close":299.1647},{"date":"2026-02-09","close":290.5616},{"date":"2026-02-10","close":296.3069},{"date":"2026-02-11","close":296.7237},{"date":"2026-02-12","close":295.136},{"date":"2026-02-13","close":291.9409},{"date":"2026-02-17","close":296.9221},{"date":"2026-02-18","close":296.1581},{"date":"2026-02-19","close":297.587},{"date":"2026-02-20","close":302.5782},{"date":"2026-02-23","close":303.0346},{"date":"2026-02-24","close":303.0743},{"date":"2026-02-25","close":302.4095},{"date":"2026-02-26","close":303.8781},{"date":"2026-02-27","close":306.2596},{"date":"2026-03-02","close":308.2739},{"date":"2026-03-03","close":308.5716},{"date":"2026-03-04","close":309.6234},{"date":"2026-03-05","close":304.275},{"date":"2026-03-06","close":303.9475},{"date":"2026-03-09","close":300.8516},{"date":"2026-03-10","close":301.1989},{"date":"2026-03-11","close":298.1714},{"date":"2026-03-12","close":300.7707},{"date":"2026-03-13","close":301.2487},{"date":"2026-03-16","close":303.3899},{"date":"2026-03-17","close":305.0729},{"date":"2026-03-18","close":298.022},{"date":"2026-03-19","close":295.6219},{"date":"2026-03-20","close":295.3829},{"date":"2026-03-23","close":294.3073},{"date":"2026-03-24","close":291.8076},{"date":"2026-03-25","close":289.3975},{"date":"2026-03-26","close":289.9353},{"date":"2026-03-27","close":284.0994},{"date":"2026-03-30","close":290.6225},{"date":"2026-03-31","close":290.4831},{"date":"2026-04-01","close":289.3378},{"date":"2026-04-02","close":292.7836},{"date":"2026-04-06","close":294.3372},{"date":"2026-04-07","close":293.8392},{"date":"2026-04-08","close":300.3524},{"date":"2026-04-09","close":301.9857},{"date":"2026-04-10","close":296.0402},{"date":"2026-04-13","close":300.0735},{"date":"2026-04-14","close":298.3606},{"date":"2026-04-15","close":298.1017},{"date":"2026-04-16","close":297.6137},{"date":"2026-04-17","close":299.5756},{"date":"2026-04-20","close":299.5457},{"date":"2026-04-21","close":300.1831},{"date":"2026-04-22","close":300.442},{"date":"2026-04-23","close":306.0688},{"date":"2026-04-24","close":301.4877},{"date":"2026-04-27","close":302.4936},{"date":"2026-04-28","close":308.7478},{"date":"2026-04-29","close":301.0097},{"date":"2026-04-30","close":303.8878},{"date":"2026-05-01","close":303.4695},{"date":"2026-05-04","close":300.2926},{"date":"2026-05-05","close":300.1134},{"date":"2026-05-06","close":300.3524},{"date":"2026-05-07","close":297.7133},{"date":"2026-05-08","close":296.817},{"date":"2026-05-11","close":295.9107},{"date":"2026-05-12","close":297.0361},{"date":"2026-05-13","close":293.8094},{"date":"2026-05-14","close":297.0659},{"date":"2026-05-15","close":298.5299},{"date":"2026-05-18","close":304.7343},{"date":"2026-05-19","close":304.2663},{"date":"2026-05-20","close":305.7004},{"date":"2026-05-21","close":305.9692},{"date":"2026-05-22","close":305.2024},{"date":"2026-05-26","close":303.5891},{"date":"2026-05-27","close":298.7092},{"date":"2026-05-28","close":293.1023},{"date":"2026-05-29","close":290.6922},{"date":"2026-06-01","close":287.7443},{"date":"2026-06-02","close":290.6623},{"date":"2026-06-03","close":288.7602},{"date":"2026-06-04","close":292.2259},{"date":"2026-06-05","close":302.0056},{"date":"2026-06-08","close":295.5123},{"date":"2026-06-09","close":299.0179},{"date":"2026-06-10","close":303.36},{"date":"2026-06-11","close":303.9},{"date":"2026-06-12","close":304.46},{"date":"2026-06-15","close":306.47},{"date":"2026-06-16","close":307.51},{"date":"2026-06-17","close":306.07},{"date":"2026-06-18","close":307.81},{"date":"2026-06-22","close":310.61},{"date":"2026-06-23","close":316.96},{"date":"2026-06-24","close":320.74},{"date":"2026-06-25","close":318.29},{"date":"2026-06-26","close":327.37},{"date":"2026-06-29","close":331.88},{"date":"2026-06-30","close":330.12},{"date":"2026-07-01","close":334.62},{"date":"2026-07-02","close":342.31},{"date":"2026-07-06","close":339.17},{"date":"2026-07-07","close":343.73},{"date":"2026-07-08","close":337.94},{"date":"2026-07-09","close":337.48},{"date":"2026-07-10","close":338.92},{"date":"2026-07-13","close":341.51},{"date":"2026-07-14","close":336.83},{"date":"2026-07-15","close":329.19},{"date":"2026-07-16","close":337.82},{"date":"2026-07-17","close":368.98},{"date":"2026-07-20","close":368.5},{"date":"2026-07-21","close":369.63},{"date":"2026-07-22","close":372.08},{"date":"2026-07-23","close":376.37},{"date":"2026-07-24","close":387.26},{"date":"2026-07-27","close":390.35},{"date":"2026-07-28","close":397.22},{"date":"2026-07-29","close":389.01},{"date":"2026-07-30","close":375.99},{"date":"2026-07-31","close":374.36},{"date":"2026-08-03","close":373.82},{"date":"2026-08-04","close":377.15},{"date":"2026-08-05","close":382.45},{"date":"2026-08-06","close":386.0},{"date":"2026-08-07","close":384.31},{"date":"2026-08-10","close":375.62},{"date":"2026-08-11","close":375.61},{"date":"2026-08-12","close":370.16},{"date":"2026-08-13","close":370.0},{"date":"2026-08-14","close":370.36},{"date":"2026-08-17","close":364.51},{"date":"2026-08-18","close":367.93},{"date":"2026-08-19","close":362.22},{"date":"2026-08-20","close":364.49},{"date":"2026-08-21","close":363.58},{"date":"2026-08-24","close":370.55},{"date":"2026-08-25","close":369.66},{"date":"2026-08-26","close":371.15},{"date":"2026-08-27","close":369.33},{"date":"2026-08-28","close":369.9},{"date":"2026-08-31","close":365.93},{"date":"2026-09-01","close":363.92},{"date":"2026-09-02","close":366.18},{"date":"2026-09-03","close":374.34},{"date":"2026-09-04","close":369.35},{"date":"2026-09-08","close":365.66},{"date":"2026-09-09","close":366.85},{"date":"2026-09-10","close":367.56},{"date":"2026-09-11","close":375.2},{"date":"2026-09-14","close":378.05},{"date":"2026-09-15","close":377.97},{"date":"2026-09-16","close":378.92},{"date":"2026-09-17","close":379.49},{"date":"2026-09-18","close":374.62},{"date":"2026-09-21","close":371.13},{"date":"2026-09-22","close":362.01},{"date":"2026-09-23","close":360.39},{"date":"2026-09-24","close":362.39},{"date":"2026-09-25","close":363.04},{"date":"2026-09-28","close":363.16},{"date":"2026-09-29","close":363.21},{"date":"2026-09-30","close":356.51},{"date":"2026-10-01","close":361.64},{"date":"2026-10-02","close":360.38},{"date":"2026-10-05","close":360.7},{"date":"2026-10-06","close":360.64},{"date":"2026-10-07","close":360.61},{"date":"2026-10-08","close":370.27},{"date":"2026-10-09","close":368.75},{"date":"2026-10-12","close":371.68},{"date":"2026-10-13","close":373.28},{"date":"2026-10-14","close":377.82},{"date":"2026-10-15","close":383.89},{"date":"2026-10-16","close":389.54},{"date":"2026-10-19","close":385.45},{"date":"2026-10-20","close":395.73},{"date":"2026-10-21","close":398.95},{"date":"2026-10-22","close":405.45}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":405.44,"low_30d":353.79,"support":359.2,"high_30d":407.865,"change_1d":1.6,"change_7d":4.1,"change_30d":8.1,"resistance":402.46,"position_in_range":96.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.32,"per":12.26,"quarter":"2024-Q2"},{"pbr":1.37,"per":11.55,"quarter":"2024-Q3"},{"pbr":1.41,"per":10.8,"quarter":"2024-Q4"},{"pbr":1.53,"per":13.79,"quarter":"2025-Q1"},{"pbr":1.49,"per":11.45,"quarter":"2025-Q2"},{"pbr":1.45,"per":10.73,"quarter":"2025-Q3"},{"pbr":1.46,"per":10.42,"quarter":"2025-Q4"},{"pbr":1.51,"per":8.69,"quarter":"2026-Q1"},{"pbr":1.66,"per":8.93,"quarter":"2026-Q2"},{"pbr":2.04,"per":10.97,"quarter":"현재"}],"timeline":[{"close":196.8329,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":227.6192,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":235.1814,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":259.2491,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":263.3503,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":275.9759,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":287.8229,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":290.4831,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":330.12,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.47,"pbr_5y_low":1.32,"per_5y_avg":10.96,"per_5y_low":8.69,"current_pbr":2.04,"current_per":10.97,"pbr_5y_high":1.66,"per_5y_high":13.79,"pbr_5y_median":1.46,"per_5y_median":10.8,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":55.6,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 90 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"Insurance - Property & Casualty"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.9%"},"momentum":{"grade":"B","reason":"RSI 90"},"valuation":{"grade":"C","reason":"PER 10.97x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.54,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.67,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":24.76,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.27,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.27,"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":36.58,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":21.33,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":16.95,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.32,"per":12.26,"close":196.8329,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.37,"per":11.55,"close":227.6192,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.41,"per":10.8,"close":235.1814,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.53,"per":13.79,"close":259.2491,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.49,"per":11.45,"close":263.3503,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.45,"per":10.73,"close":275.9759,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.46,"per":10.42,"close":287.8229,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.51,"per":8.69,"close":290.4831,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.66,"per":8.93,"close":330.12,"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":"11.0배"},{"label":"PBR","value":"2.0배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"6.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":10.04,"pbr":null,"per":null,"roa":0.01537818637693272,"roe":0.06666465384499261,"revenue":12153000000.0,"market_cap":null,"net_income":2208000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.36575331193943883,"total_assets":143580000000.0,"total_equity":33121000000.0,"profit_margin":0.181683534929647,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2880000000.0,"operating_margin":0.2369785238212787},{"eps":7.71,"pbr":null,"per":null,"roa":0.01202313276040166,"roe":0.053492152816857375,"revenue":11924000000.0,"market_cap":null,"net_income":1711000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.31667225763166723,"total_assets":142309000000.0,"total_equity":31986000000.0,"profit_margin":0.14349211673934922,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2119000000.0,"operating_margin":0.17770882254277087},{"eps":11.06,"pbr":null,"per":null,"roa":0.01736855289893395,"roe":0.0758800997142336,"revenue":12432000000.0,"market_cap":null,"net_income":2496000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.38312419562419564,"total_assets":143708000000.0,"total_equity":32894000000.0,"profit_margin":0.20077220077220076,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3103000000.0,"operating_margin":0.2495978120978121},{"eps":8.14,"pbr":null,"per":null,"roa":0.013140494717354083,"roe":0.05972982378436521,"revenue":12470000000.0,"market_cap":null,"net_income":1888000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.32293504410585405,"total_assets":143678000000.0,"total_equity":31609000000.0,"profit_margin":0.15140336808340016,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2344000000.0,"operating_margin":0.1879711307137129},{"eps":6.51,"pbr":null,"per":null,"roa":0.010866043075327817,"roe":0.051121349684938006,"revenue":12116000000.0,"market_cap":null,"net_income":1509000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.29093760316936285,"total_assets":138873000000.0,"total_equity":29518000000.0,"profit_margin":0.12454605480356554,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1881000000.0,"operating_margin":0.15524925718058766},{"eps":1.91,"pbr":null,"per":null,"roa":0.002904903035072108,"roe":0.014011563974318044,"revenue":11810000000.0,"market_cap":null,"net_income":395000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17154953429297207,"total_assets":135977000000.0,"total_equity":28191000000.0,"profit_margin":0.03344623200677392,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":468000000.0,"operating_margin":0.03962743437764606},{"eps":9.15,"pbr":null,"per":null,"roa":0.01563192155508338,"roe":0.07472006890611542,"revenue":12013000000.0,"market_cap":null,"net_income":2082000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3472904353616915,"total_assets":133189000000.0,"total_equity":27864000000.0,"profit_margin":0.17331224506784318,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2594000000.0,"operating_margin":0.21593273953217348},{"eps":5.42,"pbr":null,"per":null,"roa":0.009361904478853983,"roe":0.04549393414211438,"revenue":11904000000.0,"market_cap":null,"net_income":1260000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2619287634408602,"total_assets":134588000000.0,"total_equity":27696000000.0,"profit_margin":0.10584677419354839,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1560000000.0,"operating_margin":0.1310483870967742},{"eps":2.32460987877545,"pbr":null,"per":null,"roa":0.0041294513397517685,"roe":0.021478561660365218,"revenue":11283000000.0,"market_cap":null,"net_income":534000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1978197287955331,"total_assets":129315000000.0,"total_equity":24862000000.0,"profit_margin":0.04732783834086679,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":656000000.0,"operating_margin":0.05814056545245059},{"eps":4.88864586866073,"pbr":null,"per":null,"roa":0.008814064830076133,"roe":0.04488050515546319,"revenue":11228000000.0,"market_cap":null,"net_income":1123000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.255967224795155,"total_assets":127410000000.0,"total_equity":25022000000.0,"profit_margin":0.10001781261132882,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1370000000.0,"operating_margin":0.12201638760242252},{"eps":7.078306484810639,"pbr":null,"per":null,"roa":0.012907015510644717,"roe":0.06524617792223426,"revenue":10936000000.0,"market_cap":null,"net_income":1626000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3122713972201902,"total_assets":125978000000.0,"total_equity":24921000000.0,"profit_margin":0.14868324798829555,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2019000000.0,"operating_margin":0.1846196049743965},{"eps":1.758693616152213,"pbr":null,"per":null,"roa":0.0033282804982534765,"roe":0.020222244468915806,"revenue":10635000000.0,"market_cap":null,"net_income":404000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1769628584861307,"total_assets":121384000000.0,"total_equity":19978000000.0,"profit_margin":0.037987776210625296,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":472000000.0,"operating_margin":0.04438175834508698}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":16.0503,"per":12.26,"date":"2024-06","close":196.83,"source":"reported"},{"eps":16.0503,"per":13.05,"date":"2024-07","close":209.51,"source":"reported"},{"eps":16.0503,"per":13.76,"date":"2024-08","close":220.77,"source":"reported"},{"eps":19.7116,"per":11.55,"date":"2024-09","close":227.62,"source":"reported"},{"eps":19.7116,"per":12.13,"date":"2024-10","close":239.11,"source":"reported"},{"eps":19.7116,"per":13.12,"date":"2024-11","close":258.65,"source":"reported"},{"eps":21.7833,"per":10.8,"date":"2024-12","close":235.18,"source":"reported"},{"eps":21.7833,"per":10.99,"date":"2025-01","close":239.37,"source":"reported"},{"eps":21.7833,"per":11.59,"date":"2025-02","close":252.36,"source":"reported"},{"eps":18.8046,"per":13.79,"date":"2025-03","close":259.25,"source":"reported"},{"eps":18.8046,"per":13.77,"date":"2025-04","close":258.93,"source":"reported"},{"eps":18.8046,"per":14.37,"date":"2025-05","close":270.27,"source":"reported"},{"eps":22.99,"per":11.45,"date":"2025-06","close":263.35,"source":"reported"},{"eps":22.99,"per":11.14,"date":"2025-07","close":256.18,"source":"reported"},{"eps":22.99,"per":11.63,"date":"2025-08","close":267.28,"source":"reported"},{"eps":25.71,"per":10.73,"date":"2025-09","close":275.98,"source":"reported"},{"eps":25.71,"per":10.33,"date":"2025-10","close":265.5,"source":"reported"},{"eps":25.71,"per":11.26,"date":"2025-11","close":289.46,"source":"reported"},{"eps":27.62,"per":10.42,"date":"2025-12","close":287.82,"source":"reported"},{"eps":27.62,"per":10.22,"date":"2026-01","close":282.32,"source":"reported"},{"eps":27.62,"per":11.09,"date":"2026-02","close":306.26,"source":"reported"},{"eps":33.42,"per":8.69,"date":"2026-03","close":290.48,"source":"reported"},{"eps":33.42,"per":9.09,"date":"2026-04","close":303.89,"source":"reported"},{"eps":33.42,"per":8.7,"date":"2026-05","close":290.69,"source":"reported"},{"eps":36.95,"per":8.93,"date":"2026-06","close":330.12,"source":"reported"},{"eps":36.95,"per":10.13,"date":"2026-07","close":374.36,"source":"reported"},{"eps":36.95,"per":9.9,"date":"2026-08","close":365.93,"source":"reported"},{"eps":36.95,"per":9.65,"date":"2026-09","close":356.51,"source":"reported"},{"eps":36.95,"per":10.97,"date":"2026-10","close":405.45,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":11.22,"std":1.55,"count":29,"current":10.97,"lower_1sd":9.67,"upper_1sd":12.78},"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":"The Travelers Companies, Inc.","phase":"above-fold","symbol_resolved":true}