{"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":"2026-10-23T10:04:15.658002+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.0,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":3.3,"direction":"higher_better","percentile":57}],"summary":"매출 +3.0%","percentile":57},"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":92.9,"direction":null,"percentile":93},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":15.4,"direction":"higher_better","percentile":76}],"summary":"RSI 93","percentile":80},"valuation":{"grade":"C","metrics":[],"summary":"PER 27.7x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":82.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":44.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":28.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 82.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.0,"rating":"fair","direction":"higher_better","percentile":58},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":26.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x","percentile":61}},"signals":[],"summary":"Verisk Analytics Inc(VRSK)은 Industrials 섹터 US 시장 종목입니다, 시가총액 264.65억. 현재가 $203.33, 전일 대비 +5.7%, 30일 +15.4%. PER 27.7배 / ROE 82.3%. 기술적 시그널: RSI 93(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.06,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.06%","value_pct":1.06},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":29.4,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.4,"direction":"higher_better","percentile":null},{"name":"부채비율","unit":"%","value":16.3,"direction":"lower_better","percentile":null}],"summary":"배당성향 29%로 낮아 안정적","percentile":96},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.06},"catalysts":["ROE 82.3% (20% 이상)"],"portfolio":null,"technical":{"macd":4.825874673432224,"grade":"C","trend":"상승","atr_14":5.94202142857143,"rsi_14":92.88975864318334,"sma_20":177.1005,"sma_60":181.86283333333333,"comment":"상승 추세, RSI 93","analysis":"RSI(14) 92.9로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(4.83)가 시그널선(1.43)을 상회합니다(골든크로스). SMA20 177, SMA60 182 — 혼조세입니다. 볼린저밴드 154~200 (현재 위치 108%).","bb_lower":154.38186846110665,"bb_upper":199.81913153889337,"macd_signal":1.430400915158144},"change_pct":5.71,"chart_data":[{"date":"2024-10-23","open":262.2,"high":264.01,"low":262.2,"close":263.04,"volume":487884,"rsi_14":43.86,"sma_20":268.42,"sma_60":267.92,"sma_120":265.88},{"date":"2024-10-24","open":263.04,"high":264.45,"low":261.25,"close":261.44,"volume":321365,"rsi_14":48.83,"sma_20":268.42,"sma_60":267.98,"sma_120":266.11},{"date":"2024-10-25","open":263.37,"high":265.21,"low":260.84,"close":261.13,"volume":532425,"rsi_14":47.84,"sma_20":268.44,"sma_60":268.03,"sma_120":266.3},{"date":"2024-10-28","open":262.71,"high":264.55,"low":258.22,"close":259.36,"volume":645732,"rsi_14":31.59,"sma_20":268.18,"sma_60":267.97,"sma_120":266.44},{"date":"2024-10-29","open":259.14,"high":262.18,"low":257.65,"close":260.14,"volume":909634,"rsi_14":18.62,"sma_20":267.94,"sma_60":267.99,"sma_120":266.6},{"date":"2024-10-30","open":276.27,"high":276.27,"low":266.37,"close":271.96,"volume":993911,"rsi_14":64.96,"sma_20":268.32,"sma_60":268.24,"sma_120":266.85},{"date":"2024-10-31","open":271.96,"high":274.82,"low":269.79,"close":271.06,"volume":1204778,"rsi_14":62.76,"sma_20":268.52,"sma_60":268.48,"sma_120":267.07},{"date":"2024-11-01","open":269.75,"high":272.41,"low":267.41,"close":271.81,"volume":1047078,"rsi_14":62.41,"sma_20":269.01,"sma_60":268.66,"sma_120":267.31},{"date":"2024-11-04","open":272.22,"high":274.75,"low":269.64,"close":273.53,"volume":475118,"rsi_14":64.39,"sma_20":269.58,"sma_60":268.88,"sma_120":267.57},{"date":"2024-11-05","open":273.57,"high":277.44,"low":272.58,"close":275.96,"volume":384579,"rsi_14":66.2,"sma_20":269.95,"sma_60":269.17,"sma_120":267.83},{"date":"2024-11-06","open":279.78,"high":279.78,"low":272.76,"close":275.41,"volume":841451,"rsi_14":73.49,"sma_20":270.05,"sma_60":269.39,"sma_120":268.06},{"date":"2024-11-07","open":275.17,"high":277.56,"low":273.27,"close":276.61,"volume":410568,"rsi_14":74.37,"sma_20":270.66,"sma_60":269.59,"sma_120":268.3},{"date":"2024-11-08","open":278.57,"high":283.39,"low":277.66,"close":281.19,"volume":556951,"rsi_14":77.9,"sma_20":271.49,"sma_60":269.9,"sma_120":268.57},{"date":"2024-11-11","open":281.5,"high":284.55,"low":281.0,"close":281.22,"volume":692900,"rsi_14":79.23,"sma_20":272.28,"sma_60":270.21,"sma_120":268.85},{"date":"2024-11-12","open":282.61,"high":285.55,"low":281.03,"close":284.09,"volume":925713,"rsi_14":83.63,"sma_20":273.2,"sma_60":270.52,"sma_120":269.14},{"date":"2024-11-13","open":284.26,"high":287.54,"low":282.85,"close":286.18,"volume":514026,"rsi_14":88.92,"sma_20":274.17,"sma_60":270.88,"sma_120":269.48},{"date":"2024-11-14","open":285.61,"high":286.54,"low":281.56,"close":282.32,"volume":439197,"rsi_14":80.0,"sma_20":275.12,"sma_60":271.15,"sma_120":269.77},{"date":"2024-11-15","open":282.68,"high":282.68,"low":276.41,"close":277.06,"volume":522708,"rsi_14":72.8,"sma_20":275.77,"sma_60":271.34,"sma_120":270.03},{"date":"2024-11-18","open":276.97,"high":278.72,"low":275.9,"close":276.63,"volume":799968,"rsi_14":71.43,"sma_20":276.39,"sma_60":271.54,"sma_120":270.31},{"date":"2024-11-19","open":276.63,"high":279.74,"low":275.52,"close":277.89,"volume":1028533,"rsi_14":60.62,"sma_20":277.09,"sma_60":271.77,"sma_120":270.58},{"date":"2024-11-20","open":277.89,"high":281.06,"low":275.52,"close":280.42,"volume":507722,"rsi_14":65.83,"sma_20":277.97,"sma_60":272.02,"sma_120":270.84},{"date":"2024-11-21","open":282.12,"high":283.95,"low":279.53,"close":283.73,"volume":518119,"rsi_14":68.56,"sma_20":279.1,"sma_60":272.29,"sma_120":271.12},{"date":"2024-11-22","open":283.87,"high":287.51,"low":283.07,"close":286.86,"volume":649777,"rsi_14":69.89,"sma_20":280.4,"sma_60":272.61,"sma_120":271.39},{"date":"2024-11-25","open":288.23,"high":289.29,"low":286.06,"close":287.61,"volume":709292,"rsi_14":68.3,"sma_20":281.84,"sma_60":272.92,"sma_120":271.65},{"date":"2024-11-26","open":288.68,"high":292.16,"low":287.64,"close":290.83,"volume":531548,"rsi_14":72.33,"sma_20":283.39,"sma_60":273.26,"sma_120":271.93},{"date":"2024-11-27","open":291.64,"high":292.64,"low":289.42,"close":290.64,"volume":482544,"rsi_14":70.94,"sma_20":284.34,"sma_60":273.6,"sma_120":272.19},{"date":"2024-11-29","open":289.53,"high":292.23,"low":288.93,"close":290.29,"volume":363155,"rsi_14":65.55,"sma_20":285.31,"sma_60":273.94,"sma_120":272.45},{"date":"2024-12-02","open":291.24,"high":291.46,"low":286.59,"close":288.8,"volume":468043,"rsi_14":62.34,"sma_20":286.17,"sma_60":274.29,"sma_120":272.68},{"date":"2024-12-03","open":288.45,"high":288.48,"low":281.28,"close":285.2,"volume":953760,"rsi_14":51.77,"sma_20":286.76,"sma_60":274.56,"sma_120":272.89},{"date":"2024-12-04","open":285.24,"high":289.12,"low":284.33,"close":287.81,"volume":628712,"rsi_14":52.55,"sma_20":287.36,"sma_60":274.86,"sma_120":273.14},{"date":"2024-12-05","open":287.37,"high":287.74,"low":282.77,"close":285.05,"volume":700272,"rsi_14":54.43,"sma_20":287.85,"sma_60":275.15,"sma_120":273.34},{"date":"2024-12-06","open":285.24,"high":287.05,"low":281.82,"close":283.24,"volume":930512,"rsi_14":61.26,"sma_20":288.19,"sma_60":275.44,"sma_120":273.5},{"date":"2024-12-09","open":281.12,"high":282.44,"low":277.63,"close":281.12,"volume":877971,"rsi_14":57.71,"sma_20":288.19,"sma_60":275.71,"sma_120":273.64},{"date":"2024-12-10","open":281.46,"high":284.15,"low":278.52,"close":282.86,"volume":700016,"rsi_14":58.4,"sma_20":288.27,"sma_60":276.0,"sma_120":273.79},{"date":"2024-12-11","open":284.76,"high":285.73,"low":280.23,"close":281.23,"volume":557685,"rsi_14":51.41,"sma_20":288.12,"sma_60":276.3,"sma_120":273.91},{"date":"2024-12-12","open":281.23,"high":283.77,"low":280.11,"close":281.5,"volume":423524,"rsi_14":45.66,"sma_20":287.89,"sma_60":276.64,"sma_120":274.03},{"date":"2024-12-13","open":280.02,"high":280.82,"low":278.44,"close":279.96,"volume":530250,"rsi_14":35.12,"sma_20":287.75,"sma_60":276.93,"sma_120":274.12},{"date":"2024-12-16","open":280.36,"high":281.29,"low":277.58,"close":277.99,"volume":808648,"rsi_14":30.54,"sma_20":287.78,"sma_60":277.21,"sma_120":274.22},{"date":"2024-12-17","open":277.99,"high":279.14,"low":275.46,"close":276.87,"volume":1343804,"rsi_14":19.62,"sma_20":287.77,"sma_60":277.46,"sma_120":274.29},{"date":"2024-12-18","open":276.61,"high":277.04,"low":272.19,"close":272.26,"volume":805382,"rsi_14":16.53,"sma_20":287.47,"sma_60":277.63,"sma_120":274.34},{"date":"2024-12-19","open":270.57,"high":274.43,"low":270.57,"close":272.28,"volume":908648,"rsi_14":16.79,"sma_20":287.03,"sma_60":277.81,"sma_120":274.41},{"date":"2024-12-20","open":271.07,"high":276.27,"low":269.97,"close":273.55,"volume":1713918,"rsi_14":21.53,"sma_20":286.5,"sma_60":278.01,"sma_120":274.44},{"date":"2024-12-23","open":273.69,"high":273.87,"low":270.89,"close":273.4,"volume":501179,"rsi_14":24.63,"sma_20":285.8,"sma_60":278.21,"sma_120":274.47},{"date":"2024-12-24","open":272.88,"high":275.68,"low":271.76,"close":275.22,"volume":249801,"rsi_14":22.07,"sma_20":285.15,"sma_60":278.39,"sma_120":274.51},{"date":"2024-12-26","open":273.94,"high":276.12,"low":272.77,"close":275.05,"volume":319697,"rsi_14":24.83,"sma_20":284.33,"sma_60":278.55,"sma_120":274.55},{"date":"2024-12-27","open":273.23,"high":275.46,"low":271.93,"close":273.98,"volume":480139,"rsi_14":25.77,"sma_20":283.47,"sma_60":278.71,"sma_120":274.57},{"date":"2024-12-30","open":273.49,"high":275.08,"low":270.03,"close":272.44,"volume":700210,"rsi_14":26.55,"sma_20":282.55,"sma_60":278.79,"sma_120":274.55},{"date":"2024-12-31","open":273.14,"high":274.47,"low":270.35,"close":272.14,"volume":576009,"rsi_14":18.91,"sma_20":281.68,"sma_60":278.96,"sma_120":274.55},{"date":"2025-01-02","open":272.68,"high":274.51,"low":270.12,"close":270.12,"volume":1013570,"rsi_14":18.52,"sma_20":280.9,"sma_60":279.08,"sma_120":274.52},{"date":"2025-01-03","open":270.23,"high":274.45,"low":269.6,"close":272.98,"volume":791054,"rsi_14":28.61,"sma_20":280.13,"sma_60":279.15,"sma_120":274.51},{"date":"2025-01-06","open":270.73,"high":272.19,"low":268.88,"close":269.73,"volume":860715,"rsi_14":26.91,"sma_20":279.33,"sma_60":279.08,"sma_120":274.44},{"date":"2025-01-07","open":269.55,"high":270.72,"low":268.01,"close":270.25,"volume":713745,"rsi_14":31.28,"sma_20":278.66,"sma_60":279.17,"sma_120":274.4},{"date":"2025-01-08","open":271.42,"high":277.26,"low":270.05,"close":277.07,"volume":1101190,"rsi_14":50.37,"sma_20":278.43,"sma_60":279.37,"sma_120":274.39},{"date":"2025-01-10","open":275.23,"high":276.98,"low":265.2,"close":265.42,"volume":1139611,"rsi_14":39.76,"sma_20":277.53,"sma_60":279.36,"sma_120":274.32},{"date":"2025-01-13","open":264.2,"high":272.41,"low":263.01,"close":272.17,"volume":876012,"rsi_14":49.86,"sma_20":277.05,"sma_60":279.46,"sma_120":274.3},{"date":"2025-01-14","open":271.83,"high":272.99,"low":268.35,"close":270.22,"volume":623498,"rsi_14":45.93,"sma_20":276.46,"sma_60":279.51,"sma_120":274.26},{"date":"2025-01-15","open":272.2,"high":273.19,"low":269.13,"close":270.53,"volume":855749,"rsi_14":46.51,"sma_20":275.99,"sma_60":279.62,"sma_120":274.24},{"date":"2025-01-16","open":270.71,"high":275.81,"low":270.11,"close":275.14,"volume":666943,"rsi_14":49.91,"sma_20":275.84,"sma_60":279.8,"sma_120":274.26},{"date":"2025-01-17","open":278.69,"high":278.69,"low":274.45,"close":275.22,"volume":670741,"rsi_14":50.19,"sma_20":275.76,"sma_60":279.97,"sma_120":274.24},{"date":"2025-01-21","open":275.46,"high":277.41,"low":275.03,"close":276.71,"volume":684299,"rsi_14":53.09,"sma_20":275.98,"sma_60":280.18,"sma_120":274.21},{"date":"2025-01-22","open":277.69,"high":278.76,"low":275.81,"close":276.01,"volume":547947,"rsi_14":54.12,"sma_20":276.17,"sma_60":280.39,"sma_120":274.16},{"date":"2025-01-23","open":276.01,"high":276.52,"low":271.53,"close":274.65,"volume":498525,"rsi_14":52.84,"sma_20":276.23,"sma_60":280.61,"sma_120":274.29},{"date":"2025-01-24","open":274.11,"high":276.62,"low":273.22,"close":275.59,"volume":404479,"rsi_14":56.32,"sma_20":276.34,"sma_60":280.85,"sma_120":274.44},{"date":"2025-01-27","open":275.59,"high":283.02,"low":275.34,"close":282.05,"volume":753783,"rsi_14":59.68,"sma_20":276.68,"sma_60":281.22,"sma_120":274.6},{"date":"2025-01-28","open":281.17,"high":282.31,"low":273.3,"close":278.48,"volume":633250,"rsi_14":59.26,"sma_20":276.86,"sma_60":281.53,"sma_120":274.76},{"date":"2025-01-29","open":279.77,"high":281.26,"low":277.96,"close":279.21,"volume":600663,"rsi_14":59.45,"sma_20":277.12,"sma_60":281.64,"sma_120":274.94},{"date":"2025-01-30","open":280.68,"high":284.95,"low":280.68,"close":284.63,"volume":652343,"rsi_14":58.22,"sma_20":277.74,"sma_60":281.87,"sma_120":275.17},{"date":"2025-01-31","open":284.2,"high":286.39,"low":283.07,"close":284.0,"volume":651380,"rsi_14":76.55,"sma_20":278.34,"sma_60":282.06,"sma_120":275.36},{"date":"2025-02-03","open":284.05,"high":289.17,"low":280.79,"close":287.46,"volume":763789,"rsi_14":74.1,"sma_20":279.22,"sma_60":282.29,"sma_120":275.59},{"date":"2025-02-04","open":287.46,"high":290.02,"low":285.22,"close":285.74,"volume":704056,"rsi_14":74.66,"sma_20":279.86,"sma_60":282.45,"sma_120":275.81},{"date":"2025-02-05","open":287.21,"high":289.07,"low":285.07,"close":288.15,"volume":495269,"rsi_14":76.24,"sma_20":280.79,"sma_60":282.66,"sma_120":276.03},{"date":"2025-02-06","open":288.49,"high":291.46,"low":286.7,"close":291.42,"volume":581571,"rsi_14":75.26,"sma_20":281.87,"sma_60":282.9,"sma_120":276.25},{"date":"2025-02-07","open":291.42,"high":292.69,"low":290.05,"close":290.22,"volume":632177,"rsi_14":72.48,"sma_20":282.53,"sma_60":283.05,"sma_120":276.48},{"date":"2025-02-10","open":290.9,"high":291.7,"low":286.64,"close":290.48,"volume":516990,"rsi_14":71.43,"sma_20":283.8,"sma_60":283.2,"sma_120":276.7},{"date":"2025-02-11","open":288.68,"high":290.88,"low":288.16,"close":290.78,"volume":342680,"rsi_14":73.28,"sma_20":284.74,"sma_60":283.31,"sma_120":276.91},{"date":"2025-02-12","open":287.85,"high":290.43,"low":285.61,"close":289.55,"volume":470399,"rsi_14":73.58,"sma_20":285.72,"sma_60":283.36,"sma_120":277.12},{"date":"2025-02-13","open":289.6,"high":293.03,"low":288.85,"close":291.97,"volume":461893,"rsi_14":74.75,"sma_20":286.8,"sma_60":283.51,"sma_120":277.33},{"date":"2025-02-14","open":291.97,"high":293.39,"low":289.82,"close":289.97,"volume":535488,"rsi_14":63.85,"sma_20":287.55,"sma_60":283.72,"sma_120":277.53},{"date":"2025-02-18","open":289.08,"high":292.04,"low":287.42,"close":289.79,"volume":538388,"rsi_14":72.42,"sma_20":288.29,"sma_60":283.94,"sma_120":277.74},{"date":"2025-02-19","open":290.0,"high":293.37,"low":288.87,"close":292.32,"volume":692685,"rsi_14":74.26,"sma_20":289.08,"sma_60":284.18,"sma_120":277.97},{"date":"2025-02-20","open":290.68,"high":290.74,"low":287.58,"close":289.2,"volume":878481,"rsi_14":59.23,"sma_20":289.75,"sma_60":284.32,"sma_120":278.17},{"date":"2025-02-21","open":289.2,"high":292.84,"low":288.33,"close":291.58,"volume":1165507,"rsi_14":64.32,"sma_20":290.61,"sma_60":284.44,"sma_120":278.37},{"date":"2025-02-24","open":291.61,"high":295.14,"low":291.61,"close":293.46,"volume":720001,"rsi_14":62.05,"sma_20":291.51,"sma_60":284.55,"sma_120":278.58},{"date":"2025-02-25","open":293.46,"high":296.91,"low":292.04,"close":296.13,"volume":1137100,"rsi_14":70.11,"sma_20":292.22,"sma_60":284.69,"sma_120":278.8},{"date":"2025-02-26","open":260.81,"high":292.24,"low":258.87,"close":284.58,"volume":1574634,"rsi_14":44.9,"sma_20":292.53,"sma_60":284.57,"sma_120":278.92},{"date":"2025-02-27","open":286.72,"high":288.61,"low":284.29,"close":286.64,"volume":918137,"rsi_14":42.92,"sma_20":292.91,"sma_60":284.5,"sma_120":279.05},{"date":"2025-02-28","open":288.29,"high":294.01,"low":287.8,"close":293.36,"volume":1029591,"rsi_14":54.0,"sma_20":293.35,"sma_60":284.54,"sma_120":279.24},{"date":"2025-03-03","open":292.09,"high":298.63,"low":289.62,"close":297.73,"volume":990300,"rsi_14":58.35,"sma_20":294.04,"sma_60":284.69,"sma_120":279.49},{"date":"2025-03-04","open":298.27,"high":302.44,"low":295.71,"close":295.96,"volume":955233,"rsi_14":55.77,"sma_20":294.47,"sma_60":284.86,"sma_120":279.71},{"date":"2025-03-05","open":292.66,"high":296.07,"low":291.21,"close":293.34,"volume":699581,"rsi_14":54.09,"sma_20":294.86,"sma_60":284.95,"sma_120":279.9},{"date":"2025-03-06","open":291.68,"high":294.13,"low":290.47,"close":291.83,"volume":726800,"rsi_14":49.85,"sma_20":295.04,"sma_60":285.06,"sma_120":280.1},{"date":"2025-03-07","open":291.83,"high":297.56,"low":290.63,"close":296.89,"volume":754056,"rsi_14":57.14,"sma_20":295.32,"sma_60":285.28,"sma_120":280.36},{"date":"2025-03-10","open":297.52,"high":301.91,"low":293.86,"close":294.44,"volume":1644566,"rsi_14":54.58,"sma_20":295.53,"sma_60":285.5,"sma_120":280.61},{"date":"2025-03-11","open":295.35,"high":296.06,"low":286.83,"close":287.05,"volume":1320067,"rsi_14":45.26,"sma_20":295.36,"sma_60":285.56,"sma_120":280.78},{"date":"2025-03-12","open":285.73,"high":286.55,"low":282.76,"close":284.58,"volume":740424,"rsi_14":45.8,"sma_20":295.05,"sma_60":285.61,"sma_120":280.96},{"date":"2025-03-13","open":283.63,"high":286.29,"low":281.85,"close":286.04,"volume":715257,"rsi_14":44.86,"sma_20":294.87,"sma_60":285.68,"sma_120":281.16},{"date":"2025-03-14","open":286.04,"high":287.01,"low":283.77,"close":285.57,"volume":740813,"rsi_14":42.14,"sma_20":294.52,"sma_60":285.77,"sma_120":281.35},{"date":"2025-03-17","open":284.83,"high":288.54,"low":284.83,"close":287.98,"volume":930843,"rsi_14":41.84,"sma_20":294.4,"sma_60":285.93,"sma_120":281.57},{"date":"2025-03-18","open":286.32,"high":287.05,"low":283.51,"close":285.92,"volume":789452,"rsi_14":51.03,"sma_20":294.18,"sma_60":286.08,"sma_120":281.77},{"date":"2025-03-19","open":285.39,"high":288.4,"low":285.39,"close":286.72,"volume":784013,"rsi_14":49.56,"sma_20":293.88,"sma_60":286.31,"sma_120":281.97},{"date":"2025-03-20","open":285.42,"high":286.6,"low":282.88,"close":284.68,"volume":773071,"rsi_14":37.77,"sma_20":293.62,"sma_60":286.51,"sma_120":282.16},{"date":"2025-03-21","open":282.26,"high":284.29,"low":280.29,"close":282.19,"volume":1387929,"rsi_14":27.44,"sma_20":293.13,"sma_60":286.65,"sma_120":282.33},{"date":"2025-03-24","open":284.03,"high":286.41,"low":281.48,"close":282.42,"volume":810221,"rsi_14":29.38,"sma_20":292.55,"sma_60":286.8,"sma_120":282.51},{"date":"2025-03-25","open":281.83,"high":284.88,"low":281.02,"close":284.76,"volume":992849,"rsi_14":36.57,"sma_20":291.95,"sma_60":286.95,"sma_120":282.67},{"date":"2025-03-26","open":285.44,"high":289.95,"low":285.1,"close":288.99,"volume":773119,"rsi_14":45.47,"sma_20":292.15,"sma_60":287.18,"sma_120":282.87},{"date":"2025-03-27","open":290.57,"high":296.6,"low":288.19,"close":293.8,"volume":852358,"rsi_14":45.08,"sma_20":292.49,"sma_60":287.51,"sma_120":283.11},{"date":"2025-03-28","open":293.15,"high":293.66,"low":290.06,"close":291.51,"volume":728980,"rsi_14":45.29,"sma_20":292.37,"sma_60":287.82,"sma_120":283.31},{"date":"2025-03-31","open":293.05,"high":296.84,"low":292.16,"close":294.52,"volume":1250152,"rsi_14":61.12,"sma_20":292.19,"sma_60":288.19,"sma_120":283.57},{"date":"2025-04-01","open":293.73,"high":295.86,"low":291.91,"close":295.5,"volume":621777,"rsi_14":67.42,"sma_20":292.14,"sma_60":288.61,"sma_120":283.84},{"date":"2025-04-02","open":295.83,"high":296.94,"low":291.86,"close":296.59,"volume":749130,"rsi_14":67.02,"sma_20":292.28,"sma_60":289.0,"sma_120":284.07},{"date":"2025-04-03","open":295.34,"high":303.48,"low":295.34,"close":301.91,"volume":1425404,"rsi_14":73.96,"sma_20":292.77,"sma_60":289.54,"sma_120":284.31},{"date":"2025-04-04","open":296.08,"high":300.99,"low":281.41,"close":282.02,"volume":2102300,"rsi_14":44.22,"sma_20":291.99,"sma_60":289.73,"sma_120":284.45},{"date":"2025-04-07","open":282.88,"high":284.56,"low":272.3,"close":275.19,"volume":1815571,"rsi_14":40.48,"sma_20":291.0,"sma_60":289.69,"sma_120":284.53},{"date":"2025-04-08","open":278.58,"high":278.88,"low":272.04,"close":274.14,"volume":1852787,"rsi_14":38.89,"sma_20":290.32,"sma_60":289.83,"sma_120":284.59},{"date":"2025-04-09","open":272.56,"high":287.27,"low":270.91,"close":286.32,"volume":1965672,"rsi_14":51.23,"sma_20":290.39,"sma_60":290.06,"sma_120":284.76},{"date":"2025-04-10","open":283.14,"high":286.67,"low":276.91,"close":282.8,"volume":1397408,"rsi_14":50.45,"sma_20":290.2,"sma_60":290.26,"sma_120":284.89},{"date":"2025-04-11","open":282.1,"high":290.49,"low":279.9,"close":288.84,"volume":835049,"rsi_14":54.36,"sma_20":290.37,"sma_60":290.56,"sma_120":285.09},{"date":"2025-04-14","open":290.06,"high":293.41,"low":288.34,"close":292.02,"volume":837585,"rsi_14":54.88,"sma_20":290.57,"sma_60":290.84,"sma_120":285.32},{"date":"2025-04-15","open":292.3,"high":294.51,"low":291.39,"close":291.97,"volume":612756,"rsi_14":52.13,"sma_20":290.88,"sma_60":291.12,"sma_120":285.54},{"date":"2025-04-16","open":292.23,"high":294.22,"low":287.2,"close":289.18,"volume":954892,"rsi_14":46.62,"sma_20":291.0,"sma_60":291.32,"sma_120":285.75},{"date":"2025-04-17","open":289.67,"high":292.66,"low":287.54,"close":289.97,"volume":502884,"rsi_14":48.84,"sma_20":291.27,"sma_60":291.55,"sma_120":285.97},{"date":"2025-04-21","open":288.6,"high":291.63,"low":278.93,"close":281.39,"volume":841441,"rsi_14":40.92,"sma_20":291.23,"sma_60":291.65,"sma_120":286.13},{"date":"2025-04-22","open":282.86,"high":290.34,"low":281.79,"close":289.65,"volume":643412,"rsi_14":46.33,"sma_20":291.59,"sma_60":291.88,"sma_120":286.36},{"date":"2025-04-23","open":289.69,"high":294.0,"low":285.82,"close":287.03,"volume":885749,"rsi_14":44.11,"sma_20":291.71,"sma_60":291.96,"sma_120":286.59},{"date":"2025-04-24","open":286.07,"high":287.25,"low":281.63,"close":285.24,"volume":717771,"rsi_14":39.25,"sma_20":291.52,"sma_60":292.07,"sma_120":286.8},{"date":"2025-04-25","open":284.6,"high":284.82,"low":280.26,"close":283.07,"volume":1016027,"rsi_14":50.88,"sma_20":290.98,"sma_60":292.12,"sma_120":286.88},{"date":"2025-04-28","open":282.88,"high":286.15,"low":280.72,"close":285.4,"volume":777144,"rsi_14":59.22,"sma_20":290.67,"sma_60":292.13,"sma_120":287.0},{"date":"2025-04-29","open":284.32,"high":290.05,"low":283.18,"close":289.32,"volume":596788,"rsi_14":63.04,"sma_20":290.4,"sma_60":292.21,"sma_120":287.14},{"date":"2025-04-30","open":288.79,"high":294.13,"low":285.88,"close":293.34,"volume":806202,"rsi_14":57.01,"sma_20":290.3,"sma_60":292.3,"sma_120":287.3},{"date":"2025-05-01","open":291.43,"high":293.25,"low":288.7,"close":291.44,"volume":809545,"rsi_14":58.92,"sma_20":290.04,"sma_60":292.39,"sma_120":287.42},{"date":"2025-05-02","open":294.85,"high":295.58,"low":288.52,"close":290.84,"volume":849642,"rsi_14":52.32,"sma_20":289.48,"sma_60":292.43,"sma_120":287.54},{"date":"2025-05-05","open":290.08,"high":291.92,"low":287.96,"close":291.68,"volume":645190,"rsi_14":49.57,"sma_20":289.96,"sma_60":292.43,"sma_120":287.66},{"date":"2025-05-06","open":291.19,"high":294.44,"low":289.22,"close":293.1,"volume":880029,"rsi_14":51.34,"sma_20":290.87,"sma_60":292.47,"sma_120":287.76},{"date":"2025-05-07","open":299.43,"high":309.36,"low":297.61,"close":306.67,"volume":1510864,"rsi_14":66.55,"sma_20":292.51,"sma_60":292.73,"sma_120":287.97},{"date":"2025-05-08","open":308.75,"high":309.56,"low":304.19,"close":304.64,"volume":948224,"rsi_14":63.57,"sma_20":293.44,"sma_60":292.96,"sma_120":288.13},{"date":"2025-05-09","open":304.64,"high":307.1,"low":302.64,"close":306.27,"volume":707179,"rsi_14":76.41,"sma_20":294.62,"sma_60":293.23,"sma_120":288.29},{"date":"2025-05-12","open":306.59,"high":307.43,"low":297.9,"close":300.48,"volume":990485,"rsi_14":62.14,"sma_20":295.21,"sma_60":293.37,"sma_120":288.44},{"date":"2025-05-13","open":300.48,"high":301.35,"low":298.04,"close":298.43,"volume":846808,"rsi_14":62.93,"sma_20":295.54,"sma_60":293.5,"sma_120":288.61},{"date":"2025-05-14","open":296.8,"high":299.1,"low":293.87,"close":298.13,"volume":835459,"rsi_14":65.14,"sma_20":295.85,"sma_60":293.64,"sma_120":288.79},{"date":"2025-05-15","open":299.02,"high":304.5,"low":298.91,"close":304.16,"volume":680941,"rsi_14":72.7,"sma_20":296.6,"sma_60":293.83,"sma_120":289.0},{"date":"2025-05-16","open":304.67,"high":306.55,"low":302.03,"close":306.34,"volume":749842,"rsi_14":72.62,"sma_20":297.43,"sma_60":294.11,"sma_120":289.21},{"date":"2025-05-19","open":306.53,"high":311.37,"low":306.53,"close":311.07,"volume":740735,"rsi_14":73.09,"sma_20":298.93,"sma_60":294.43,"sma_120":289.44},{"date":"2025-05-20","open":309.12,"high":310.75,"low":307.55,"close":309.84,"volume":508319,"rsi_14":68.61,"sma_20":299.95,"sma_60":294.7,"sma_120":289.62},{"date":"2025-05-21","open":309.26,"high":310.74,"low":307.9,"close":309.07,"volume":566242,"rsi_14":70.42,"sma_20":301.06,"sma_60":294.91,"sma_120":289.8},{"date":"2025-05-22","open":308.44,"high":311.83,"low":306.73,"close":311.06,"volume":699681,"rsi_14":72.69,"sma_20":302.37,"sma_60":295.35,"sma_120":289.96},{"date":"2025-05-23","open":309.58,"high":311.31,"low":308.34,"close":310.5,"volume":548022,"rsi_14":71.25,"sma_20":303.76,"sma_60":295.74,"sma_120":290.12},{"date":"2025-05-27","open":311.6,"high":313.79,"low":309.76,"close":312.86,"volume":687323,"rsi_14":71.84,"sma_20":305.14,"sma_60":296.06,"sma_120":290.3},{"date":"2025-05-28","open":312.86,"high":314.5,"low":311.02,"close":312.67,"volume":613322,"rsi_14":59.41,"sma_20":306.32,"sma_60":296.3,"sma_120":290.5},{"date":"2025-05-29","open":312.5,"high":313.19,"low":309.19,"close":311.04,"volume":774120,"rsi_14":60.18,"sma_20":307.22,"sma_60":296.55,"sma_120":290.71},{"date":"2025-05-30","open":312.27,"high":313.07,"low":310.41,"close":310.87,"volume":1204511,"rsi_14":57.65,"sma_20":308.2,"sma_60":296.84,"sma_120":290.89},{"date":"2025-06-02","open":309.43,"high":313.75,"low":307.63,"close":313.69,"volume":592941,"rsi_14":74.41,"sma_20":309.35,"sma_60":297.2,"sma_120":291.13},{"date":"2025-06-03","open":311.27,"high":314.91,"low":309.58,"close":314.2,"volume":868763,"rsi_14":80.94,"sma_20":310.49,"sma_60":297.48,"sma_120":291.38},{"date":"2025-06-04","open":314.78,"high":318.23,"low":313.5,"close":317.98,"volume":1006769,"rsi_14":84.26,"sma_20":311.75,"sma_60":297.87,"sma_120":291.69},{"date":"2025-06-05","open":319.46,"high":319.55,"low":316.79,"close":317.25,"volume":725298,"rsi_14":77.64,"sma_20":312.28,"sma_60":298.37,"sma_120":291.97},{"date":"2025-06-06","open":317.53,"high":318.48,"low":314.5,"close":316.27,"volume":530802,"rsi_14":72.08,"sma_20":312.87,"sma_60":298.9,"sma_120":292.26},{"date":"2025-06-09","open":315.1,"high":315.1,"low":307.61,"close":310.0,"volume":642347,"rsi_14":47.77,"sma_20":313.06,"sma_60":299.29,"sma_120":292.49},{"date":"2025-06-10","open":308.91,"high":310.14,"low":305.86,"close":309.02,"volume":509589,"rsi_14":48.29,"sma_20":313.49,"sma_60":299.69,"sma_120":292.73},{"date":"2025-06-11","open":309.02,"high":309.63,"low":306.11,"close":308.24,"volume":567823,"rsi_14":48.25,"sma_20":313.99,"sma_60":300.03,"sma_120":292.98},{"date":"2025-06-12","open":308.93,"high":310.77,"low":306.72,"close":310.64,"volume":521604,"rsi_14":49.12,"sma_20":314.62,"sma_60":300.45,"sma_120":293.26},{"date":"2025-06-13","open":309.26,"high":311.74,"low":306.85,"close":307.62,"volume":544037,"rsi_14":43.86,"sma_20":314.77,"sma_60":300.79,"sma_120":293.55},{"date":"2025-06-16","open":307.78,"high":308.92,"low":305.75,"close":306.68,"volume":706960,"rsi_14":37.09,"sma_20":314.77,"sma_60":301.16,"sma_120":293.83},{"date":"2025-06-17","open":306.12,"high":306.5,"low":303.41,"close":304.46,"volume":537549,"rsi_14":34.38,"sma_20":314.41,"sma_60":301.52,"sma_120":294.09},{"date":"2025-06-18","open":304.87,"high":304.87,"low":302.53,"close":303.51,"volume":688609,"rsi_14":35.24,"sma_20":314.07,"sma_60":301.87,"sma_120":294.33},{"date":"2025-06-20","open":305.9,"high":305.9,"low":300.69,"close":303.26,"volume":1898165,"rsi_14":35.15,"sma_20":313.75,"sma_60":302.18,"sma_120":294.56},{"date":"2025-06-23","open":304.8,"high":306.86,"low":303.26,"close":305.63,"volume":786538,"rsi_14":34.04,"sma_20":313.46,"sma_60":302.45,"sma_120":294.81},{"date":"2025-06-24","open":306.36,"high":309.61,"low":303.24,"close":307.14,"volume":863530,"rsi_14":36.41,"sma_20":313.26,"sma_60":302.67,"sma_120":295.09},{"date":"2025-06-25","open":306.68,"high":306.68,"low":300.09,"close":301.43,"volume":823672,"rsi_14":21.23,"sma_20":312.67,"sma_60":302.83,"sma_120":295.32},{"date":"2025-06-26","open":302.24,"high":303.31,"low":300.5,"close":302.38,"volume":633199,"rsi_14":24.27,"sma_20":312.12,"sma_60":302.95,"sma_120":295.57},{"date":"2025-06-27","open":302.53,"high":306.26,"low":301.85,"close":305.88,"volume":2480351,"rsi_14":33.21,"sma_20":311.84,"sma_60":303.12,"sma_120":295.86},{"date":"2025-06-30","open":303.95,"high":308.96,"low":303.84,"close":308.7,"volume":1054215,"rsi_14":46.96,"sma_20":311.71,"sma_60":303.31,"sma_120":296.16},{"date":"2025-07-01","open":308.54,"high":311.97,"low":307.12,"close":310.13,"volume":870624,"rsi_14":51.13,"sma_20":311.51,"sma_60":303.45,"sma_120":296.49},{"date":"2025-07-02","open":307.41,"high":307.41,"low":298.33,"close":298.5,"volume":1204153,"rsi_14":37.31,"sma_20":310.69,"sma_60":303.72,"sma_120":296.72},{"date":"2025-07-03","open":298.13,"high":303.0,"low":296.58,"close":301.32,"volume":963566,"rsi_14":37.97,"sma_20":309.83,"sma_60":304.15,"sma_120":296.92},{"date":"2025-07-07","open":301.32,"high":305.42,"low":300.12,"close":305.4,"volume":985087,"rsi_14":47.3,"sma_20":309.21,"sma_60":304.67,"sma_120":297.25},{"date":"2025-07-08","open":303.77,"high":305.14,"low":299.13,"close":299.82,"volume":998573,"rsi_14":42.5,"sma_20":308.35,"sma_60":304.89,"sma_120":297.47},{"date":"2025-07-09","open":300.01,"high":301.57,"low":298.98,"close":300.99,"volume":823258,"rsi_14":46.11,"sma_20":307.88,"sma_60":305.19,"sma_120":297.72},{"date":"2025-07-10","open":299.55,"high":301.51,"low":298.59,"close":300.17,"volume":724709,"rsi_14":46.26,"sma_20":307.41,"sma_60":305.37,"sma_120":297.97},{"date":"2025-07-11","open":299.44,"high":299.87,"low":296.67,"close":297.8,"volume":950224,"rsi_14":44.16,"sma_20":306.86,"sma_60":305.46,"sma_120":298.15},{"date":"2025-07-14","open":298.2,"high":303.69,"low":298.2,"close":302.87,"volume":648321,"rsi_14":47.2,"sma_20":306.44,"sma_60":305.64,"sma_120":298.38},{"date":"2025-07-15","open":301.14,"high":302.98,"low":297.16,"close":297.44,"volume":845774,"rsi_14":40.91,"sma_20":305.93,"sma_60":305.77,"sma_120":298.54},{"date":"2025-07-16","open":297.51,"high":298.97,"low":294.97,"close":298.77,"volume":707106,"rsi_14":47.28,"sma_20":305.53,"sma_60":305.91,"sma_120":298.73},{"date":"2025-07-17","open":299.41,"high":300.61,"low":297.75,"close":299.88,"volume":526780,"rsi_14":47.45,"sma_20":305.3,"sma_60":306.21,"sma_120":298.93},{"date":"2025-07-18","open":301.55,"high":301.55,"low":297.75,"close":299.18,"volume":1530448,"rsi_14":42.77,"sma_20":305.08,"sma_60":306.37,"sma_120":299.12},{"date":"2025-07-21","open":299.76,"high":300.99,"low":296.7,"close":296.86,"volume":567099,"rsi_14":37.09,"sma_20":304.76,"sma_60":306.53,"sma_120":299.24},{"date":"2025-07-22","open":297.38,"high":300.4,"low":291.93,"close":295.44,"volume":1256912,"rsi_14":33.97,"sma_20":304.24,"sma_60":306.69,"sma_120":299.38},{"date":"2025-07-23","open":294.26,"high":295.63,"low":292.49,"close":294.61,"volume":884471,"rsi_14":44.45,"sma_20":303.61,"sma_60":306.88,"sma_120":299.5},{"date":"2025-07-24","open":294.71,"high":296.82,"low":293.4,"close":293.42,"volume":1078014,"rsi_14":38.17,"sma_20":303.21,"sma_60":307.01,"sma_120":299.57},{"date":"2025-07-25","open":294.33,"high":297.06,"low":293.25,"close":295.28,"volume":612360,"rsi_14":33.77,"sma_20":302.85,"sma_60":307.1,"sma_120":299.65},{"date":"2025-07-28","open":293.95,"high":294.91,"low":291.43,"close":291.78,"volume":635535,"rsi_14":36.18,"sma_20":302.14,"sma_60":307.07,"sma_120":299.68},{"date":"2025-07-29","open":292.83,"high":292.9,"low":289.86,"close":291.39,"volume":1066392,"rsi_14":33.06,"sma_20":301.26,"sma_60":307.06,"sma_120":299.72},{"date":"2025-07-30","open":293.12,"high":298.22,"low":271.85,"close":272.98,"volume":2417176,"rsi_14":20.38,"sma_20":299.39,"sma_60":306.75,"sma_120":299.59},{"date":"2025-07-31","open":268.81,"high":277.02,"low":267.92,"close":276.19,"volume":2403509,"rsi_14":26.89,"sma_20":298.27,"sma_60":306.48,"sma_120":299.45},{"date":"2025-08-01","open":278.39,"high":279.28,"low":269.26,"close":269.43,"volume":1544023,"rsi_14":15.49,"sma_20":296.66,"sma_60":306.08,"sma_120":299.27},{"date":"2025-08-04","open":269.57,"high":271.03,"low":265.13,"close":265.58,"volume":1527199,"rsi_14":16.01,"sma_20":294.65,"sma_60":305.38,"sma_120":299.06},{"date":"2025-08-05","open":264.99,"high":265.99,"low":259.75,"close":262.33,"volume":1557732,"rsi_14":12.66,"sma_20":292.76,"sma_60":304.66,"sma_120":298.81},{"date":"2025-08-06","open":262.33,"high":263.86,"low":259.0,"close":262.59,"volume":874462,"rsi_14":11.1,"sma_20":290.82,"sma_60":303.92,"sma_120":298.58},{"date":"2025-08-07","open":263.51,"high":265.77,"low":261.32,"close":262.13,"volume":1129969,"rsi_14":11.16,"sma_20":288.9,"sma_60":303.27,"sma_120":298.32},{"date":"2025-08-08","open":261.56,"high":264.35,"low":261.56,"close":262.65,"volume":830089,"rsi_14":12.72,"sma_20":287.13,"sma_60":302.66,"sma_120":298.08},{"date":"2025-08-11","open":262.88,"high":265.5,"low":261.63,"close":265.01,"volume":1405739,"rsi_14":17.51,"sma_20":285.22,"sma_60":302.09,"sma_120":297.86},{"date":"2025-08-12","open":264.68,"high":264.68,"low":257.42,"close":257.65,"volume":1350576,"rsi_14":15.36,"sma_20":283.21,"sma_60":301.3,"sma_120":297.57},{"date":"2025-08-13","open":257.84,"high":262.15,"low":256.67,"close":261.8,"volume":900618,"rsi_14":21.93,"sma_20":281.35,"sma_60":300.55,"sma_120":297.33},{"date":"2025-08-14","open":262.53,"high":267.46,"low":260.72,"close":265.28,"volume":1483152,"rsi_14":24.12,"sma_20":279.6,"sma_60":299.77,"sma_120":297.1},{"date":"2025-08-15","open":265.58,"high":266.98,"low":262.97,"close":265.44,"volume":940317,"rsi_14":25.88,"sma_20":277.9,"sma_60":299.02,"sma_120":296.86},{"date":"2025-08-18","open":265.59,"high":266.55,"low":262.28,"close":263.29,"volume":1033097,"rsi_14":25.07,"sma_20":276.21,"sma_60":298.24,"sma_120":296.57},{"date":"2025-08-19","open":263.48,"high":269.2,"low":261.33,"close":268.56,"volume":1043898,"rsi_14":44.89,"sma_20":274.85,"sma_60":297.52,"sma_120":296.43},{"date":"2025-08-20","open":270.54,"high":273.7,"low":268.28,"close":268.4,"volume":1368571,"rsi_14":40.31,"sma_20":273.53,"sma_60":296.8,"sma_120":296.27},{"date":"2025-08-21","open":267.18,"high":271.02,"low":266.62,"close":269.45,"volume":871886,"rsi_14":50.03,"sma_20":272.32,"sma_60":296.06,"sma_120":296.06},{"date":"2025-08-22","open":271.01,"high":272.3,"low":267.22,"close":268.61,"volume":830217,"rsi_14":54.82,"sma_20":270.98,"sma_60":295.32,"sma_120":295.81},{"date":"2025-08-25","open":268.32,"high":268.75,"low":263.97,"close":264.66,"volume":937417,"rsi_14":53.62,"sma_20":269.61,"sma_60":294.53,"sma_120":295.54},{"date":"2025-08-26","open":264.42,"high":266.33,"low":262.57,"close":265.89,"volume":1101075,"rsi_14":54.98,"sma_20":268.32,"sma_60":293.76,"sma_120":295.3},{"date":"2025-08-27","open":265.3,"high":266.3,"low":264.19,"close":265.28,"volume":840057,"rsi_14":54.73,"sma_20":267.93,"sma_60":292.94,"sma_120":295.07},{"date":"2025-08-28","open":264.13,"high":264.93,"low":262.75,"close":263.79,"volume":763159,"rsi_14":51.66,"sma_20":267.31,"sma_60":292.09,"sma_120":294.79},{"date":"2025-08-29","open":264.35,"high":266.02,"low":263.74,"close":265.7,"volume":652638,"rsi_14":51.03,"sma_20":267.12,"sma_60":291.2,"sma_120":294.54},{"date":"2025-09-02","open":265.89,"high":266.11,"low":260.91,"close":262.61,"volume":1116576,"rsi_14":58.38,"sma_20":266.97,"sma_60":290.27,"sma_120":294.32},{"date":"2025-09-03","open":262.61,"high":266.12,"low":262.61,"close":266.02,"volume":893844,"rsi_14":57.31,"sma_20":267.15,"sma_60":289.42,"sma_120":294.16},{"date":"2025-09-04","open":266.36,"high":268.39,"low":264.77,"close":267.61,"volume":1103577,"rsi_14":54.32,"sma_20":267.41,"sma_60":288.7,"sma_120":294.0},{"date":"2025-09-05","open":268.59,"high":271.25,"low":265.68,"close":267.87,"volume":1004964,"rsi_14":54.49,"sma_20":267.7,"sma_60":288.0,"sma_120":293.85},{"date":"2025-09-08","open":268.06,"high":270.73,"low":265.89,"close":270.56,"volume":1240377,"rsi_14":63.19,"sma_20":268.1,"sma_60":287.36,"sma_120":293.7},{"date":"2025-09-09","open":270.38,"high":271.36,"low":265.8,"close":266.23,"volume":902688,"rsi_14":45.63,"sma_20":268.16,"sma_60":286.61,"sma_120":293.53},{"date":"2025-09-10","open":264.29,"high":265.76,"low":259.06,"close":260.4,"volume":954174,"rsi_14":37.61,"sma_20":268.3,"sma_60":285.81,"sma_120":293.3},{"date":"2025-09-11","open":260.37,"high":264.85,"low":260.37,"close":263.84,"volume":1083461,"rsi_14":41.9,"sma_20":268.4,"sma_60":285.09,"sma_120":293.12},{"date":"2025-09-12","open":264.16,"high":264.66,"low":259.66,"close":259.83,"volume":895525,"rsi_14":38.4,"sma_20":268.12,"sma_60":284.34,"sma_120":292.93},{"date":"2025-09-15","open":259.94,"high":261.75,"low":252.81,"close":253.22,"volume":1402223,"rsi_14":35.49,"sma_20":267.48,"sma_60":283.49,"sma_120":292.68},{"date":"2025-09-16","open":252.87,"high":255.07,"low":249.3,"close":250.0,"volume":1697100,"rsi_14":30.99,"sma_20":266.79,"sma_60":282.59,"sma_120":292.38},{"date":"2025-09-17","open":248.85,"high":253.37,"low":247.17,"close":247.87,"volume":1515470,"rsi_14":29.93,"sma_20":265.73,"sma_60":281.61,"sma_120":292.03},{"date":"2025-09-18","open":246.74,"high":249.37,"low":243.26,"close":243.54,"volume":1670061,"rsi_14":28.14,"sma_20":264.45,"sma_60":280.53,"sma_120":291.6},{"date":"2025-09-19","open":244.34,"high":244.39,"low":240.8,"close":241.7,"volume":2380667,"rsi_14":24.13,"sma_20":263.03,"sma_60":279.52,"sma_120":291.17},{"date":"2025-09-22","open":240.06,"high":242.62,"low":238.08,"close":242.4,"volume":1549686,"rsi_14":26.99,"sma_20":261.68,"sma_60":278.5,"sma_120":290.73},{"date":"2025-09-23","open":241.61,"high":244.07,"low":238.42,"close":240.54,"volume":1077611,"rsi_14":20.08,"sma_20":260.45,"sma_60":277.4,"sma_120":290.26},{"date":"2025-09-24","open":240.19,"high":244.05,"low":239.17,"close":241.18,"volume":1179609,"rsi_14":18.28,"sma_20":259.18,"sma_60":276.25,"sma_120":289.78},{"date":"2025-09-25","open":242.22,"high":244.24,"low":239.13,"close":242.28,"volume":1615764,"rsi_14":19.88,"sma_20":258.0,"sma_60":275.11,"sma_120":289.28},{"date":"2025-09-26","open":242.34,"high":247.01,"low":240.83,"close":245.27,"volume":1120635,"rsi_14":20.41,"sma_20":257.04,"sma_60":274.2,"sma_120":288.96},{"date":"2025-09-29","open":244.12,"high":248.56,"low":243.56,"close":246.97,"volume":1376505,"rsi_14":25.87,"sma_20":256.07,"sma_60":273.28,"sma_120":288.72},{"date":"2025-09-30","open":245.21,"high":251.51,"low":244.59,"close":249.68,"volume":1451942,"rsi_14":35.2,"sma_20":255.4,"sma_60":272.34,"sma_120":288.5},{"date":"2025-10-01","open":250.96,"high":250.96,"low":246.04,"close":247.73,"volume":1099099,"rsi_14":27.16,"sma_20":254.45,"sma_60":271.45,"sma_120":288.17},{"date":"2025-10-02","open":247.73,"high":250.13,"low":245.04,"close":245.63,"volume":1303844,"rsi_14":28.66,"sma_20":253.32,"sma_60":270.52,"sma_120":287.85},{"date":"2025-10-03","open":245.26,"high":248.38,"low":244.2,"close":247.23,"volume":861754,"rsi_14":39.62,"sma_20":252.26,"sma_60":269.62,"sma_120":287.49},{"date":"2025-10-06","open":247.44,"high":247.44,"low":241.13,"close":243.29,"volume":1096352,"rsi_14":38.67,"sma_20":250.86,"sma_60":268.69,"sma_120":287.08},{"date":"2025-10-07","open":242.6,"high":244.33,"low":240.91,"close":244.3,"volume":824082,"rsi_14":43.73,"sma_20":249.73,"sma_60":267.7,"sma_120":286.67},{"date":"2025-10-08","open":244.15,"high":244.15,"low":239.91,"close":241.71,"volume":1004420,"rsi_14":46.57,"sma_20":248.77,"sma_60":266.76,"sma_120":286.26},{"date":"2025-10-09","open":241.71,"high":241.71,"low":238.68,"close":239.51,"volume":765488,"rsi_14":45.97,"sma_20":247.52,"sma_60":265.75,"sma_120":285.83},{"date":"2025-10-10","open":239.97,"high":246.41,"low":239.36,"close":241.29,"volume":1143550,"rsi_14":48.03,"sma_20":246.56,"sma_60":264.76,"sma_120":285.49},{"date":"2025-10-13","open":239.67,"high":242.7,"low":238.03,"close":240.32,"volume":739189,"rsi_14":49.6,"sma_20":245.91,"sma_60":263.77,"sma_120":285.07},{"date":"2025-10-14","open":241.12,"high":243.9,"low":240.14,"close":241.59,"volume":905040,"rsi_14":50.73,"sma_20":245.49,"sma_60":262.83,"sma_120":284.68},{"date":"2025-10-15","open":240.47,"high":242.63,"low":238.61,"close":242.2,"volume":1349121,"rsi_14":49.86,"sma_20":245.2,"sma_60":261.93,"sma_120":284.31},{"date":"2025-10-16","open":238.3,"high":240.34,"low":226.43,"close":227.39,"volume":1891793,"rsi_14":27.22,"sma_20":244.39,"sma_60":260.79,"sma_120":283.83},{"date":"2025-10-17","open":229.35,"high":232.67,"low":227.62,"close":230.65,"volume":2256033,"rsi_14":30.0,"sma_20":243.83,"sma_60":259.73,"sma_120":283.37},{"date":"2025-10-20","open":231.19,"high":233.82,"low":230.41,"close":233.58,"volume":953435,"rsi_14":30.37,"sma_20":243.39,"sma_60":258.68,"sma_120":282.89},{"date":"2025-10-21","open":233.32,"high":236.49,"low":232.92,"close":235.3,"volume":954507,"rsi_14":34.77,"sma_20":243.12,"sma_60":257.73,"sma_120":282.4},{"date":"2025-10-22","open":235.46,"high":237.73,"low":234.13,"close":235.74,"volume":1006885,"rsi_14":37.37,"sma_20":242.85,"sma_60":256.78,"sma_120":281.92},{"date":"2025-10-23","open":235.48,"high":236.12,"low":232.4,"close":233.08,"volume":1045166,"rsi_14":32.4,"sma_20":242.39,"sma_60":256.1,"sma_120":281.43},{"date":"2025-10-24","open":234.82,"high":234.82,"low":232.1,"close":233.23,"volume":943641,"rsi_14":36.19,"sma_20":241.78,"sma_60":255.38,"sma_120":280.93},{"date":"2025-10-27","open":232.36,"high":233.66,"low":230.97,"close":231.98,"volume":1193473,"rsi_14":33.19,"sma_20":241.03,"sma_60":254.74,"sma_120":280.41},{"date":"2025-10-28","open":231.74,"high":234.17,"low":230.15,"close":230.44,"volume":1752880,"rsi_14":34.17,"sma_20":240.06,"sma_60":254.14,"sma_120":279.76},{"date":"2025-10-29","open":206.98,"high":210.46,"low":195.56,"close":206.49,"volume":5108521,"rsi_14":21.2,"sma_20":237.98,"sma_60":253.2,"sma_120":278.93},{"date":"2025-10-30","open":209.21,"high":216.07,"low":208.48,"close":216.02,"volume":3877604,"rsi_14":30.59,"sma_20":236.49,"sma_60":252.41,"sma_120":278.16},{"date":"2025-10-31","open":216.43,"high":217.42,"low":213.77,"close":217.17,"volume":2619341,"rsi_14":32.27,"sma_20":234.97,"sma_60":251.64,"sma_120":277.45},{"date":"2025-11-03","open":215.79,"high":216.24,"low":209.4,"close":213.83,"volume":2269996,"rsi_14":29.39,"sma_20":233.49,"sma_60":250.82,"sma_120":276.74},{"date":"2025-11-04","open":217.5,"high":220.09,"low":213.33,"close":218.4,"volume":1938433,"rsi_14":33.31,"sma_20":232.19,"sma_60":250.03,"sma_120":276.06},{"date":"2025-11-05","open":216.84,"high":220.41,"low":212.01,"close":212.49,"volume":1700083,"rsi_14":38.06,"sma_20":230.71,"sma_60":249.26,"sma_120":275.28},{"date":"2025-11-06","open":211.19,"high":212.62,"low":208.49,"close":211.32,"volume":1266669,"rsi_14":33.98,"sma_20":229.29,"sma_60":248.4,"sma_120":274.48},{"date":"2025-11-07","open":212.28,"high":214.52,"low":210.09,"close":213.1,"volume":1292773,"rsi_14":32.69,"sma_20":227.87,"sma_60":247.52,"sma_120":273.65},{"date":"2025-11-10","open":210.41,"high":212.04,"low":207.83,"close":211.39,"volume":1249038,"rsi_14":29.78,"sma_20":226.42,"sma_60":246.6,"sma_120":272.81},{"date":"2025-11-11","open":212.44,"high":214.18,"low":211.09,"close":213.7,"volume":891282,"rsi_14":31.94,"sma_20":225.01,"sma_60":245.76,"sma_120":272.0},{"date":"2025-11-12","open":213.69,"high":214.07,"low":208.5,"close":211.36,"volume":1195285,"rsi_14":32.11,"sma_20":223.46,"sma_60":244.8,"sma_120":271.16},{"date":"2025-11-13","open":211.09,"high":220.04,"low":209.51,"close":216.09,"volume":2046882,"rsi_14":36.88,"sma_20":222.89,"sma_60":243.91,"sma_120":270.36},{"date":"2025-11-14","open":216.41,"high":217.52,"low":212.81,"close":214.27,"volume":1086637,"rsi_14":36.55,"sma_20":222.07,"sma_60":242.98,"sma_120":269.52},{"date":"2025-11-17","open":215.41,"high":218.19,"low":213.78,"close":217.5,"volume":1373197,"rsi_14":40.43,"sma_20":221.26,"sma_60":242.11,"sma_120":268.71},{"date":"2025-11-18","open":218.47,"high":222.29,"low":216.67,"close":221.34,"volume":1886125,"rsi_14":65.66,"sma_20":220.55,"sma_60":241.37,"sma_120":267.95},{"date":"2025-11-19","open":220.48,"high":224.21,"low":218.35,"close":223.23,"volume":2169040,"rsi_14":59.07,"sma_20":219.92,"sma_60":240.65,"sma_120":267.21},{"date":"2025-11-20","open":223.16,"high":224.27,"low":219.36,"close":220.26,"volume":1628390,"rsi_14":53.72,"sma_20":219.28,"sma_60":239.89,"sma_120":266.41},{"date":"2025-11-21","open":220.87,"high":224.44,"low":219.59,"close":221.53,"volume":1866805,"rsi_14":59.74,"sma_20":218.69,"sma_60":239.17,"sma_120":265.63},{"date":"2025-11-24","open":219.92,"high":220.74,"low":216.98,"close":218.24,"volume":2132044,"rsi_14":49.79,"sma_20":218.0,"sma_60":238.36,"sma_120":264.78},{"date":"2025-11-25","open":220.36,"high":223.15,"low":218.76,"close":221.4,"volume":1073208,"rsi_14":62.53,"sma_20":217.54,"sma_60":237.66,"sma_120":263.97},{"date":"2025-11-26","open":220.99,"high":223.09,"low":220.01,"close":222.26,"volume":967479,"rsi_14":65.53,"sma_20":218.34,"sma_60":236.92,"sma_120":263.17},{"date":"2025-11-28","open":222.19,"high":224.5,"low":221.54,"close":223.43,"volume":550878,"rsi_14":64.93,"sma_20":218.71,"sma_60":236.17,"sma_120":262.44},{"date":"2025-12-01","open":222.57,"high":224.75,"low":221.17,"close":222.38,"volume":1152534,"rsi_14":66.18,"sma_20":218.97,"sma_60":235.4,"sma_120":261.7},{"date":"2025-12-02","open":222.88,"high":224.56,"low":221.05,"close":223.21,"volume":1142016,"rsi_14":64.64,"sma_20":219.44,"sma_60":234.6,"sma_120":260.98},{"date":"2025-12-03","open":223.22,"high":225.51,"low":222.45,"close":222.85,"volume":1420114,"rsi_14":68.83,"sma_20":219.67,"sma_60":233.86,"sma_120":260.23},{"date":"2025-12-04","open":223.88,"high":224.79,"low":219.53,"close":220.47,"volume":1226953,"rsi_14":57.78,"sma_20":220.07,"sma_60":233.18,"sma_120":259.5},{"date":"2025-12-05","open":220.12,"high":221.57,"low":218.78,"close":219.63,"volume":1194752,"rsi_14":59.87,"sma_20":220.49,"sma_60":232.43,"sma_120":258.76},{"date":"2025-12-08","open":218.99,"high":219.51,"low":214.57,"close":217.37,"volume":1481268,"rsi_14":49.73,"sma_20":220.7,"sma_60":231.71,"sma_120":258.03},{"date":"2025-12-09","open":217.82,"high":219.04,"low":214.15,"close":214.46,"volume":1216067,"rsi_14":36.39,"sma_20":220.86,"sma_60":231.06,"sma_120":257.28},{"date":"2025-12-10","open":214.67,"high":216.54,"low":212.16,"close":212.91,"volume":1303198,"rsi_14":29.29,"sma_20":220.82,"sma_60":230.44,"sma_120":256.51},{"date":"2025-12-11","open":214.41,"high":217.5,"low":213.75,"close":214.71,"volume":850499,"rsi_14":38.32,"sma_20":220.99,"sma_60":229.88,"sma_120":255.74},{"date":"2025-12-12","open":215.78,"high":217.53,"low":214.55,"close":215.56,"volume":1113902,"rsi_14":37.19,"sma_20":220.96,"sma_60":229.41,"sma_120":254.97},{"date":"2025-12-15","open":217.39,"high":219.12,"low":215.88,"close":217.09,"volume":1402389,"rsi_14":46.21,"sma_20":221.08,"sma_60":228.99,"sma_120":254.26},{"date":"2025-12-16","open":218.39,"high":218.73,"low":214.87,"close":216.5,"volume":1346738,"rsi_14":35.59,"sma_20":221.01,"sma_60":228.55,"sma_120":253.53},{"date":"2025-12-17","open":215.84,"high":219.62,"low":215.74,"close":218.02,"volume":2027303,"rsi_14":37.79,"sma_20":220.82,"sma_60":228.16,"sma_120":252.78},{"date":"2025-12-18","open":218.75,"high":219.15,"low":216.39,"close":217.43,"volume":1262225,"rsi_14":32.67,"sma_20":220.5,"sma_60":227.76,"sma_120":252.01},{"date":"2025-12-19","open":216.87,"high":219.1,"low":215.47,"close":216.89,"volume":3082968,"rsi_14":33.6,"sma_20":220.31,"sma_60":227.32,"sma_120":251.22},{"date":"2025-12-22","open":216.39,"high":219.79,"low":216.34,"close":219.29,"volume":1500224,"rsi_14":38.86,"sma_20":220.17,"sma_60":226.88,"sma_120":250.54},{"date":"2025-12-23","open":219.19,"high":219.71,"low":216.58,"close":217.32,"volume":1440907,"rsi_14":35.94,"sma_20":220.1,"sma_60":226.38,"sma_120":249.83},{"date":"2025-12-24","open":216.66,"high":219.02,"low":216.64,"close":217.7,"volume":483829,"rsi_14":41.65,"sma_20":219.9,"sma_60":225.83,"sma_120":249.08},{"date":"2025-12-26","open":218.11,"high":219.43,"low":217.89,"close":219.19,"volume":733405,"rsi_14":47.76,"sma_20":219.72,"sma_60":225.34,"sma_120":248.4},{"date":"2025-12-29","open":220.37,"high":224.61,"low":219.22,"close":223.56,"volume":1283572,"rsi_14":63.04,"sma_20":219.7,"sma_60":224.97,"sma_120":247.74},{"date":"2025-12-30","open":223.56,"high":223.85,"low":222.11,"close":223.19,"volume":932564,"rsi_14":71.23,"sma_20":219.72,"sma_60":224.55,"sma_120":247.09},{"date":"2025-12-31","open":222.47,"high":224.05,"low":222.06,"close":222.52,"volume":1068353,"rsi_14":74.59,"sma_20":219.66,"sma_60":224.2,"sma_120":246.45},{"date":"2026-01-02","open":220.78,"high":222.57,"low":216.71,"close":219.86,"volume":1866036,"rsi_14":62.07,"sma_20":219.49,"sma_60":223.78,"sma_120":245.74},{"date":"2026-01-05","open":219.23,"high":223.71,"low":217.15,"close":219.54,"volume":1355541,"rsi_14":59.34,"sma_20":219.42,"sma_60":223.4,"sma_120":245.08},{"date":"2026-01-06","open":217.11,"high":221.14,"low":216.57,"close":220.07,"volume":1476386,"rsi_14":58.11,"sma_20":219.42,"sma_60":223.07,"sma_120":244.41},{"date":"2026-01-07","open":220.8,"high":221.85,"low":218.06,"close":218.46,"volume":1052996,"rsi_14":55.04,"sma_20":219.45,"sma_60":222.68,"sma_120":243.72},{"date":"2026-01-08","open":217.49,"high":222.72,"low":216.61,"close":221.68,"volume":874519,"rsi_14":58.66,"sma_20":219.79,"sma_60":222.36,"sma_120":243.06},{"date":"2026-01-09","open":221.68,"high":225.2,"low":220.14,"close":223.69,"volume":970015,"rsi_14":63.9,"sma_20":220.31,"sma_60":222.05,"sma_120":242.44},{"date":"2026-01-12","open":223.69,"high":224.99,"low":222.6,"close":223.64,"volume":961760,"rsi_14":65.31,"sma_20":220.74,"sma_60":221.73,"sma_120":241.83},{"date":"2026-01-13","open":222.86,"high":223.49,"low":219.16,"close":220.93,"volume":806927,"rsi_14":53.67,"sma_20":220.99,"sma_60":221.61,"sma_120":241.2},{"date":"2026-01-14","open":219.8,"high":223.46,"low":219.16,"close":222.99,"volume":1141829,"rsi_14":62.62,"sma_20":221.28,"sma_60":221.48,"sma_120":240.6},{"date":"2026-01-15","open":222.83,"high":225.18,"low":220.34,"close":220.89,"volume":1225705,"rsi_14":56.58,"sma_20":221.5,"sma_60":221.25,"sma_120":239.97},{"date":"2026-01-16","open":221.2,"high":222.35,"low":218.39,"close":219.26,"volume":1749810,"rsi_14":50.14,"sma_20":221.56,"sma_60":220.98,"sma_120":239.35},{"date":"2026-01-20","open":219.01,"high":219.45,"low":215.76,"close":217.35,"volume":1893815,"rsi_14":35.78,"sma_20":221.56,"sma_60":220.66,"sma_120":238.72},{"date":"2026-01-21","open":217.35,"high":219.25,"low":214.44,"close":215.46,"volume":1069921,"rsi_14":33.46,"sma_20":221.49,"sma_60":220.36,"sma_120":238.23},{"date":"2026-01-22","open":215.71,"high":218.29,"low":214.86,"close":217.36,"volume":1125398,"rsi_14":39.51,"sma_20":221.39,"sma_60":220.08,"sma_120":237.73},{"date":"2026-01-23","open":216.03,"high":218.09,"low":215.63,"close":216.9,"volume":1045000,"rsi_14":43.38,"sma_20":221.37,"sma_60":219.82,"sma_120":237.28},{"date":"2026-01-26","open":217.09,"high":218.98,"low":216.33,"close":218.59,"volume":882900,"rsi_14":47.99,"sma_20":221.41,"sma_60":219.62,"sma_120":236.88},{"date":"2026-01-27","open":217.21,"high":218.48,"low":214.75,"close":215.15,"volume":1460000,"rsi_14":40.78,"sma_20":221.21,"sma_60":219.76,"sma_120":236.48},{"date":"2026-01-28","open":214.16,"high":219.04,"low":212.73,"close":217.88,"volume":1190800,"rsi_14":48.96,"sma_20":220.93,"sma_60":219.78,"sma_120":236.09},{"date":"2026-01-29","open":217.03,"high":218.08,"low":213.43,"close":215.46,"volume":1218900,"rsi_14":38.48,"sma_20":220.54,"sma_60":219.74,"sma_120":235.69},{"date":"2026-01-30","open":215.46,"high":216.52,"low":212.77,"close":216.32,"volume":977500,"rsi_14":35.76,"sma_20":220.23,"sma_60":219.78,"sma_120":235.3},{"date":"2026-02-02","open":216.32,"high":217.33,"low":212.7,"close":213.03,"volume":796000,"rsi_14":31.77,"sma_20":219.88,"sma_60":219.68,"sma_120":234.85},{"date":"2026-02-03","open":202.65,"high":202.65,"low":190.12,"close":191.48,"volume":3008900,"rsi_14":19.29,"sma_20":218.47,"sma_60":219.32,"sma_120":234.29},{"date":"2026-02-04","open":192.17,"high":193.07,"low":186.07,"close":188.52,"volume":3712900,"rsi_14":14.72,"sma_20":216.89,"sma_60":218.93,"sma_120":233.67},{"date":"2026-02-05","open":192.01,"high":196.24,"low":180.77,"close":183.71,"volume":2735500,"rsi_14":13.95,"sma_20":215.14,"sma_60":218.43,"sma_120":232.98},{"date":"2026-02-06","open":182.25,"high":183.44,"low":176.81,"close":178.16,"volume":3856200,"rsi_14":12.96,"sma_20":212.95,"sma_60":217.87,"sma_120":232.24},{"date":"2026-02-09","open":177.71,"high":179.06,"low":173.74,"close":177.27,"volume":3520369,"rsi_14":15.67,"sma_20":219.38,"sma_60":219.16,"sma_120":236.95},{"date":"2026-02-10","open":173.98,"high":176.45,"low":168.35,"close":168.58,"volume":2644553,"rsi_14":13.81,"sma_20":216.91,"sma_60":218.12,"sma_120":236.13},{"date":"2026-02-11","open":166.92,"high":173.09,"low":164.02,"close":172.86,"volume":4253726,"rsi_14":18.16,"sma_20":214.58,"sma_60":217.54,"sma_120":235.37},{"date":"2026-02-12","open":171.95,"high":178.58,"low":163.74,"close":178.06,"volume":6357004,"rsi_14":24.02,"sma_20":212.29,"sma_60":216.9,"sma_120":234.65},{"date":"2026-02-13","open":178.94,"high":180.95,"low":175.33,"close":180.26,"volume":2738483,"rsi_14":23.0,"sma_20":210.14,"sma_60":216.28,"sma_120":233.96},{"date":"2026-02-17","open":179.08,"high":182.66,"low":176.03,"close":176.37,"volume":2573068,"rsi_14":19.9,"sma_20":207.82,"sma_60":215.64,"sma_120":233.23},{"date":"2026-02-18","open":193.4,"high":193.4,"low":177.36,"close":183.11,"volume":3417800,"rsi_14":26.29,"sma_20":197.26,"sma_60":213.11,"sma_120":226.88},{"date":"2026-02-19","open":183.72,"high":185.46,"low":180.46,"close":182.93,"volume":1829300,"rsi_14":27.12,"sma_20":195.62,"sma_60":212.47,"sma_120":226.18},{"date":"2026-02-20","open":183.13,"high":184.22,"low":178.12,"close":181.54,"volume":1584132,"rsi_14":25.72,"sma_20":193.82,"sma_60":211.8,"sma_120":225.48},{"date":"2026-02-23","open":183.39,"high":185.11,"low":178.48,"close":180.65,"volume":2789900,"rsi_14":26.61,"sma_20":192.0,"sma_60":211.16,"sma_120":224.76},{"date":"2026-02-24","open":180.65,"high":190.39,"low":180.65,"close":190.17,"volume":3373424,"rsi_14":32.84,"sma_20":204.41,"sma_60":214.63,"sma_120":231.95},{"date":"2026-02-25","open":193.54,"high":196.35,"low":193.0,"close":194.79,"volume":2887669,"rsi_14":34.71,"sma_20":203.14,"sma_60":214.35,"sma_120":231.38},{"date":"2026-02-26","open":197.55,"high":202.96,"low":196.86,"close":201.58,"volume":2325624,"rsi_14":40.03,"sma_20":202.3,"sma_60":214.15,"sma_120":230.83},{"date":"2026-02-27","open":200.83,"high":208.39,"low":199.33,"close":206.48,"volume":3469235,"rsi_14":43.62,"sma_20":201.53,"sma_60":214.06,"sma_120":230.33},{"date":"2026-03-02","open":208.9,"high":214.73,"low":207.45,"close":213.67,"volume":3057647,"rsi_14":48.25,"sma_20":201.03,"sma_60":214.05,"sma_120":229.91},{"date":"2026-03-03","open":211.44,"high":215.06,"low":208.71,"close":213.63,"volume":2170634,"rsi_14":49.12,"sma_20":200.52,"sma_60":214.08,"sma_120":229.44},{"date":"2026-03-04","open":211.61,"high":215.21,"low":210.3,"close":214.45,"volume":2016719,"rsi_14":48.58,"sma_20":200.2,"sma_60":214.05,"sma_120":228.98},{"date":"2026-03-05","open":214.98,"high":215.52,"low":204.79,"close":210.11,"volume":2242600,"rsi_14":74.61,"sma_20":199.55,"sma_60":213.97,"sma_120":228.47},{"date":"2026-03-06","open":210.11,"high":214.58,"low":205.62,"close":213.72,"volume":2073918,"rsi_14":86.59,"sma_20":199.19,"sma_60":213.9,"sma_120":228.0},{"date":"2026-03-09","open":212.63,"high":213.48,"low":209.05,"close":209.18,"volume":1985912,"rsi_14":79.33,"sma_20":198.68,"sma_60":213.69,"sma_120":227.53},{"date":"2026-03-10","open":207.49,"high":210.93,"low":199.05,"close":201.6,"volume":1702834,"rsi_14":68.3,"sma_20":197.89,"sma_60":213.32,"sma_120":226.98},{"date":"2026-03-11","open":202.32,"high":203.85,"low":198.73,"close":202.07,"volume":1406392,"rsi_14":67.42,"sma_20":197.22,"sma_60":213.01,"sma_120":226.45},{"date":"2026-03-12","open":202.34,"high":206.43,"low":196.9,"close":197.0,"volume":1288835,"rsi_14":66.18,"sma_20":196.2,"sma_60":212.59,"sma_120":225.88},{"date":"2026-03-13","open":198.79,"high":200.96,"low":197.04,"close":200.66,"volume":1108743,"rsi_14":65.08,"sma_20":197.35,"sma_60":212.28,"sma_120":225.32},{"date":"2026-03-16","open":200.36,"high":205.91,"low":199.86,"close":204.17,"volume":2038311,"rsi_14":61.92,"sma_20":199.11,"sma_60":211.97,"sma_120":224.82},{"date":"2026-03-17","open":204.14,"high":206.35,"low":202.47,"close":203.23,"volume":1317337,"rsi_14":57.49,"sma_20":200.61,"sma_60":211.64,"sma_120":224.28},{"date":"2026-03-18","open":200.85,"high":206.14,"low":198.94,"close":203.83,"volume":1456790,"rsi_14":51.86,"sma_20":201.88,"sma_60":211.29,"sma_120":223.73},{"date":"2026-03-19","open":204.13,"high":206.92,"low":198.15,"close":201.13,"volume":1629728,"rsi_14":43.43,"sma_20":202.91,"sma_60":210.92,"sma_120":223.16},{"date":"2026-03-20","open":200.54,"high":203.71,"low":199.56,"close":201.19,"volume":2004373,"rsi_14":32.66,"sma_20":204.13,"sma_60":210.54,"sma_120":222.57},{"date":"2026-03-23","open":201.5,"high":202.73,"low":197.44,"close":199.3,"volume":1559627,"rsi_14":31.12,"sma_20":205.0,"sma_60":210.13,"sma_120":221.99},{"date":"2026-03-24","open":197.59,"high":197.96,"low":192.81,"close":194.19,"volume":1496137,"rsi_14":26.17,"sma_20":205.17,"sma_60":209.67,"sma_120":221.43},{"date":"2026-03-25","open":195.07,"high":198.12,"low":182.0,"close":184.54,"volume":2727238,"rsi_14":23.33,"sma_20":204.64,"sma_60":209.07,"sma_120":220.75},{"date":"2026-03-26","open":184.89,"high":188.45,"low":184.0,"close":185.24,"volume":1855313,"rsi_14":18.48,"sma_20":203.79,"sma_60":208.51,"sma_120":220.11},{"date":"2026-03-27","open":185.0,"high":185.33,"low":181.51,"close":182.25,"volume":1946849,"rsi_14":19.13,"sma_20":202.55,"sma_60":207.96,"sma_120":219.51},{"date":"2026-03-30","open":184.36,"high":189.54,"low":183.61,"close":186.84,"volume":1553444,"rsi_14":31.6,"sma_20":201.18,"sma_60":207.51,"sma_120":218.97},{"date":"2026-03-31","open":187.79,"high":191.9,"low":187.21,"close":189.23,"volume":1620436,"rsi_14":34.62,"sma_20":199.93,"sma_60":207.06,"sma_120":218.47},{"date":"2026-04-01","open":187.17,"high":188.32,"low":182.75,"close":182.99,"volume":1715398,"rsi_14":33.72,"sma_20":198.32,"sma_60":206.5,"sma_120":217.96},{"date":"2026-04-02","open":182.44,"high":185.86,"low":180.46,"close":184.57,"volume":1396461,"rsi_14":31.26,"sma_20":197.02,"sma_60":205.95,"sma_120":217.47},{"date":"2026-04-06","open":184.23,"high":186.26,"low":182.69,"close":184.2,"volume":1278440,"rsi_14":24.91,"sma_20":195.51,"sma_60":205.4,"sma_120":216.98},{"date":"2026-04-07","open":184.74,"high":186.32,"low":180.18,"close":180.5,"volume":1596956,"rsi_14":23.3,"sma_20":194.05,"sma_60":204.77,"sma_120":216.47},{"date":"2026-04-08","open":180.91,"high":181.32,"low":174.13,"close":174.95,"volume":2351267,"rsi_14":19.61,"sma_20":192.69,"sma_60":204.05,"sma_120":215.9},{"date":"2026-04-09","open":173.39,"high":174.1,"low":167.02,"close":168.94,"volume":3588530,"rsi_14":18.33,"sma_20":191.0,"sma_60":203.24,"sma_120":215.28},{"date":"2026-04-10","open":168.39,"high":169.41,"low":161.25,"close":163.83,"volume":2308064,"rsi_14":16.56,"sma_20":189.31,"sma_60":202.3,"sma_120":214.59},{"date":"2026-04-13","open":164.39,"high":167.86,"low":164.08,"close":167.41,"volume":1804756,"rsi_14":22.3,"sma_20":187.64,"sma_60":201.46,"sma_120":213.92},{"date":"2026-04-14","open":166.57,"high":170.41,"low":165.78,"close":170.16,"volume":1902423,"rsi_14":28.23,"sma_20":185.94,"sma_60":200.65,"sma_120":213.24},{"date":"2026-04-15","open":171.1,"high":179.01,"low":170.37,"close":176.35,"volume":2253309,"rsi_14":42.09,"sma_20":184.59,"sma_60":199.93,"sma_120":212.64},{"date":"2026-04-16","open":178.4,"high":181.26,"low":177.48,"close":177.82,"volume":1672226,"rsi_14":42.94,"sma_20":183.29,"sma_60":199.15,"sma_120":212.06},{"date":"2026-04-17","open":178.21,"high":178.95,"low":175.85,"close":177.58,"volume":1616694,"rsi_14":45.31,"sma_20":182.11,"sma_60":198.38,"sma_120":211.47},{"date":"2026-04-20","open":178.12,"high":180.98,"low":177.82,"close":179.25,"volume":2003515,"rsi_14":41.9,"sma_20":181.01,"sma_60":197.65,"sma_120":210.92},{"date":"2026-04-21","open":180.0,"high":183.63,"low":178.42,"close":181.59,"volume":1472775,"rsi_14":41.84,"sma_20":180.12,"sma_60":197.0,"sma_120":210.39},{"date":"2026-04-22","open":181.9,"high":182.94,"low":177.28,"close":178.4,"volume":2027799,"rsi_14":44.75,"sma_20":179.33,"sma_60":196.3,"sma_120":209.85},{"date":"2026-04-23","open":177.49,"high":178.26,"low":172.66,"close":176.65,"volume":1721542,"rsi_14":40.99,"sma_20":178.93,"sma_60":195.57,"sma_120":209.32},{"date":"2026-04-24","open":175.77,"high":178.08,"low":174.95,"close":177.1,"volume":1891153,"rsi_14":41.93,"sma_20":178.52,"sma_60":194.87,"sma_120":208.77},{"date":"2026-04-27","open":176.25,"high":179.72,"low":173.95,"close":174.42,"volume":2000349,"rsi_14":42.92,"sma_20":178.13,"sma_60":194.07,"sma_120":208.21},{"date":"2026-04-28","open":177.8,"high":179.91,"low":174.77,"close":176.17,"volume":2483695,"rsi_14":51.57,"sma_20":177.59,"sma_60":193.27,"sma_120":207.66},{"date":"2026-04-29","open":184.98,"high":190.98,"low":177.34,"close":187.67,"volume":3954811,"rsi_14":70.96,"sma_20":177.52,"sma_60":192.66,"sma_120":207.19},{"date":"2026-04-30","open":185.24,"high":187.55,"low":180.68,"close":183.98,"volume":2429288,"rsi_14":73.3,"sma_20":177.57,"sma_60":192.03,"sma_120":206.82},{"date":"2026-05-01","open":186.84,"high":188.4,"low":180.37,"close":180.61,"volume":1534613,"rsi_14":65.34,"sma_20":177.37,"sma_60":191.31,"sma_120":206.39},{"date":"2026-05-04","open":180.61,"high":181.71,"low":175.41,"close":178.19,"volume":1774137,"rsi_14":59.4,"sma_20":177.07,"sma_60":190.59,"sma_120":205.92},{"date":"2026-05-05","open":175.78,"high":182.51,"low":174.15,"close":179.95,"volume":2145442,"rsi_14":54.7,"sma_20":177.04,"sma_60":189.92,"sma_120":205.45},{"date":"2026-05-06","open":177.47,"high":179.1,"low":170.35,"close":170.47,"volume":2205680,"rsi_14":42.06,"sma_20":176.81,"sma_60":189.13,"sma_120":204.9},{"date":"2026-05-07","open":170.21,"high":176.16,"low":170.12,"close":174.21,"volume":1622951,"rsi_14":46.62,"sma_20":177.08,"sma_60":188.43,"sma_120":204.4},{"date":"2026-05-08","open":172.93,"high":174.2,"low":168.59,"close":171.4,"volume":1578495,"rsi_14":42.29,"sma_20":177.46,"sma_60":187.66,"sma_120":203.87},{"date":"2026-05-11","open":170.17,"high":171.4,"low":166.22,"close":168.1,"volume":1422238,"rsi_14":37.01,"sma_20":177.49,"sma_60":187.5,"sma_120":203.33},{"date":"2026-05-12","open":168.36,"high":170.02,"low":164.93,"close":165.86,"volume":1762346,"rsi_14":37.7,"sma_20":177.28,"sma_60":187.44,"sma_120":202.78},{"date":"2026-05-13","open":164.49,"high":164.66,"low":158.31,"close":161.02,"volume":1838814,"rsi_14":35.54,"sma_20":176.51,"sma_60":187.24,"sma_120":202.39},{"date":"2026-05-14","open":161.02,"high":162.87,"low":155.51,"close":156.41,"volume":2663186,"rsi_14":32.23,"sma_20":175.44,"sma_60":186.87,"sma_120":201.88},{"date":"2026-05-15","open":158.78,"high":163.16,"low":156.41,"close":162.1,"volume":1691607,"rsi_14":39.94,"sma_20":174.66,"sma_60":186.56,"sma_120":201.42},{"date":"2026-05-18","open":163.18,"high":171.56,"low":163.18,"close":171.05,"volume":2011033,"rsi_14":46.25,"sma_20":174.25,"sma_60":186.46,"sma_120":201.05},{"date":"2026-05-19","open":174.16,"high":177.99,"low":169.25,"close":170.24,"volume":1909478,"rsi_14":34.9,"sma_20":173.68,"sma_60":186.26,"sma_120":200.64},{"date":"2026-05-20","open":168.2,"high":171.32,"low":165.86,"close":170.19,"volume":1889030,"rsi_14":37.25,"sma_20":173.27,"sma_60":185.92,"sma_120":200.28},{"date":"2026-05-21","open":169.2,"high":173.04,"low":166.51,"close":171.13,"volume":1727863,"rsi_14":40.82,"sma_20":172.99,"sma_60":185.52,"sma_120":199.93},{"date":"2026-05-22","open":171.52,"high":175.69,"low":169.77,"close":170.64,"volume":1660148,"rsi_14":42.41,"sma_20":172.67,"sma_60":184.99,"sma_120":199.57},{"date":"2026-05-26","open":169.56,"high":171.67,"low":167.05,"close":171.12,"volume":2247337,"rsi_14":40.88,"sma_20":172.5,"sma_60":184.39,"sma_120":199.23},{"date":"2026-05-27","open":168.89,"high":172.01,"low":166.35,"close":171.03,"volume":1710551,"rsi_14":50.72,"sma_20":172.24,"sma_60":183.67,"sma_120":198.86},{"date":"2026-05-28","open":171.22,"high":173.69,"low":169.66,"close":172.34,"volume":1272360,"rsi_14":47.45,"sma_20":171.47,"sma_60":182.97,"sma_120":198.53},{"date":"2026-05-29","open":171.55,"high":176.09,"low":169.05,"close":174.51,"volume":2649117,"rsi_14":54.33,"sma_20":171.0,"sma_60":182.3,"sma_120":198.17},{"date":"2026-06-01","open":174.51,"high":183.94,"low":174.51,"close":183.46,"volume":1949170,"rsi_14":68.45,"sma_20":171.14,"sma_60":181.84,"sma_120":197.91},{"date":"2026-06-02","open":180.05,"high":181.69,"low":174.71,"close":178.61,"volume":2301866,"rsi_14":64.4,"sma_20":171.16,"sma_60":181.25,"sma_120":197.57},{"date":"2026-06-03","open":176.75,"high":178.2,"low":174.69,"close":177.84,"volume":1654060,"rsi_14":70.93,"sma_20":171.06,"sma_60":180.71,"sma_120":197.2},{"date":"2026-06-04","open":182.55,"high":184.23,"low":178.74,"close":179.5,"volume":2231121,"rsi_14":81.03,"sma_20":171.51,"sma_60":180.34,"sma_120":196.83},{"date":"2026-06-05","open":182.46,"high":184.34,"low":180.05,"close":181.23,"volume":1901020,"rsi_14":78.76,"sma_20":171.86,"sma_60":179.98,"sma_120":196.49},{"date":"2026-06-08","open":179.98,"high":182.03,"low":176.62,"close":178.48,"volume":1884647,"rsi_14":63.73,"sma_20":172.22,"sma_60":179.66,"sma_120":196.12},{"date":"2026-06-09","open":178.05,"high":183.43,"low":177.17,"close":182.05,"volume":2313662,"rsi_14":69.8,"sma_20":172.92,"sma_60":179.35,"sma_120":195.81},{"date":"2026-06-10","open":181.35,"high":184.75,"low":178.4,"close":182.62,"volume":1920117,"rsi_14":70.49,"sma_20":173.76,"sma_60":178.99,"sma_120":195.48},{"date":"2026-06-11","open":181.78,"high":184.59,"low":180.16,"close":181.5,"volume":2016238,"rsi_14":66.98,"sma_20":174.78,"sma_60":178.63,"sma_120":195.13},{"date":"2026-06-12","open":180.5,"high":183.99,"low":177.33,"close":183.29,"volume":2199625,"rsi_14":69.87,"sma_20":176.13,"sma_60":178.28,"sma_120":194.79},{"date":"2026-06-15","open":179.54,"high":184.55,"low":179.22,"close":180.46,"volume":2810701,"rsi_14":62.75,"sma_20":177.03,"sma_60":177.93,"sma_120":194.43},{"date":"2026-06-16","open":181.59,"high":182.01,"low":178.44,"close":179.61,"volume":3488180,"rsi_14":61.41,"sma_20":177.43,"sma_60":177.56,"sma_120":194.05},{"date":"2026-06-17","open":177.57,"high":181.28,"low":174.44,"close":175.35,"volume":3489125,"rsi_14":53.29,"sma_20":177.66,"sma_60":177.15,"sma_120":193.64},{"date":"2026-06-18","open":176.03,"high":178.32,"low":171.14,"close":173.8,"volume":18048275,"rsi_14":48.43,"sma_20":177.82,"sma_60":176.8,"sma_120":193.24},{"date":"2026-06-22","open":170.34,"high":174.5,"low":168.18,"close":168.99,"volume":2787314,"rsi_14":27.77,"sma_20":177.69,"sma_60":176.54,"sma_120":192.8},{"date":"2026-06-23","open":175.6,"high":175.6,"low":171.22,"close":174.76,"volume":2733674,"rsi_14":43.73,"sma_20":177.87,"sma_60":176.35,"sma_120":192.43},{"date":"2026-06-24","open":175.81,"high":180.65,"low":174.29,"close":180.06,"volume":3002068,"rsi_14":52.21,"sma_20":178.3,"sma_60":176.31,"sma_120":192.13},{"date":"2026-06-25","open":179.6,"high":182.28,"low":176.26,"close":177.04,"volume":1972352,"rsi_14":46.34,"sma_20":178.57,"sma_60":176.14,"sma_120":191.82},{"date":"2026-06-26","open":177.63,"high":183.81,"low":177.63,"close":182.18,"volume":4760426,"rsi_14":50.51,"sma_20":179.04,"sma_60":176.01,"sma_120":191.54},{"date":"2026-06-29","open":182.66,"high":185.0,"low":177.25,"close":179.21,"volume":2467331,"rsi_14":50.27,"sma_20":179.25,"sma_60":175.94,"sma_120":191.22},{"date":"2026-06-30","open":177.81,"high":180.55,"low":177.18,"close":179.53,"volume":1996636,"rsi_14":46.3,"sma_20":179.03,"sma_60":175.85,"sma_120":190.9},{"date":"2026-07-01","open":181.68,"high":188.01,"low":179.61,"close":183.72,"volume":3279607,"rsi_14":50.66,"sma_20":179.26,"sma_60":175.83,"sma_120":190.62},{"date":"2026-07-02","open":184.7,"high":190.01,"low":182.42,"close":188.35,"volume":1979522,"rsi_14":56.62,"sma_20":179.76,"sma_60":175.95,"sma_120":190.36},{"date":"2026-07-06","open":186.15,"high":189.37,"low":183.02,"close":187.79,"volume":1738685,"rsi_14":54.27,"sma_20":180.15,"sma_60":176.16,"sma_120":190.1},{"date":"2026-07-07","open":192.22,"high":194.79,"low":190.1,"close":192.25,"volume":1797315,"rsi_14":62.32,"sma_20":180.68,"sma_60":176.54,"sma_120":189.89},{"date":"2026-07-08","open":191.5,"high":192.89,"low":188.45,"close":189.67,"volume":1948433,"rsi_14":60.15,"sma_20":181.21,"sma_60":176.96,"sma_120":189.63},{"date":"2026-07-09","open":186.76,"high":188.18,"low":185.45,"close":187.01,"volume":1787028,"rsi_14":62.16,"sma_20":181.44,"sma_60":177.28,"sma_120":189.37},{"date":"2026-07-10","open":188.29,"high":189.22,"low":183.6,"close":185.39,"volume":1481487,"rsi_14":62.07,"sma_20":181.55,"sma_60":177.53,"sma_120":189.09},{"date":"2026-07-13","open":188.45,"high":194.31,"low":188.25,"close":193.72,"volume":1786897,"rsi_14":73.99,"sma_20":182.13,"sma_60":177.81,"sma_120":188.87},{"date":"2026-07-14","open":188.92,"high":193.92,"low":187.63,"close":190.54,"volume":1449225,"rsi_14":66.11,"sma_20":182.47,"sma_60":178.01,"sma_120":188.58},{"date":"2026-07-15","open":192.11,"high":195.71,"low":190.91,"close":191.94,"volume":1255301,"rsi_14":63.18,"sma_20":183.05,"sma_60":178.24,"sma_120":188.31},{"date":"2026-07-16","open":194.82,"high":203.03,"low":194.5,"close":201.49,"volume":2039317,"rsi_14":73.69,"sma_20":184.14,"sma_60":178.61,"sma_120":188.13},{"date":"2026-07-17","open":203.72,"high":205.7,"low":198.04,"close":200.68,"volume":1740726,"rsi_14":69.57,"sma_20":185.41,"sma_60":178.92,"sma_120":187.96},{"date":"2026-07-20","open":200.0,"high":202.29,"low":197.41,"close":201.79,"volume":1576447,"rsi_14":74.86,"sma_20":186.81,"sma_60":179.3,"sma_120":187.8},{"date":"2026-07-21","open":196.68,"high":198.96,"low":194.07,"close":195.25,"volume":1325772,"rsi_14":65.22,"sma_20":188.12,"sma_60":179.6,"sma_120":187.58},{"date":"2026-07-22","open":197.69,"high":197.94,"low":192.01,"close":192.28,"volume":1515752,"rsi_14":58.49,"sma_20":188.99,"sma_60":179.84,"sma_120":187.36},{"date":"2026-07-23","open":195.99,"high":196.84,"low":189.72,"close":193.17,"volume":1446156,"rsi_14":55.16,"sma_20":189.65,"sma_60":180.15,"sma_120":187.11},{"date":"2026-07-24","open":195.0,"high":201.81,"low":193.07,"close":201.34,"volume":1361383,"rsi_14":62.48,"sma_20":190.87,"sma_60":180.56,"sma_120":186.91},{"date":"2026-07-27","open":203.62,"high":209.31,"low":202.24,"close":206.66,"volume":1848547,"rsi_14":63.07,"sma_20":192.09,"sma_60":180.87,"sma_120":186.76},{"date":"2026-07-28","open":210.08,"high":215.79,"low":209.58,"close":212.26,"volume":3132404,"rsi_14":69.42,"sma_20":193.74,"sma_60":181.33,"sma_120":186.68},{"date":"2026-07-29","open":217.1,"high":226.08,"low":212.01,"close":213.15,"volume":3402077,"rsi_14":73.18,"sma_20":195.42,"sma_60":181.87,"sma_120":186.59},{"date":"2026-07-30","open":204.39,"high":209.47,"low":197.77,"close":200.35,"volume":2239506,"rsi_14":61.07,"sma_20":196.25,"sma_60":182.23,"sma_120":186.41},{"date":"2026-07-31","open":197.86,"high":199.46,"low":193.41,"close":194.85,"volume":1946986,"rsi_14":50.87,"sma_20":196.58,"sma_60":182.47,"sma_120":186.19},{"date":"2026-08-03","open":196.94,"high":198.99,"low":191.4,"close":193.11,"volume":1290351,"rsi_14":52.03,"sma_20":196.85,"sma_60":182.84,"sma_120":185.45},{"date":"2026-08-04","open":192.71,"high":193.68,"low":190.0,"close":192.8,"volume":1181199,"rsi_14":50.69,"sma_20":196.87,"sma_60":183.14,"sma_120":185.65},{"date":"2026-08-05","open":194.04,"high":194.47,"low":187.54,"close":188.75,"volume":1000130,"rsi_14":38.77,"sma_20":196.83,"sma_60":183.42,"sma_120":185.77},{"date":"2026-08-06","open":188.75,"high":190.03,"low":182.64,"close":189.75,"volume":1715233,"rsi_14":40.39,"sma_20":196.96,"sma_60":183.77,"sma_120":185.86},{"date":"2026-08-07","open":189.63,"high":194.96,"low":187.6,"close":191.82,"volume":1260935,"rsi_14":41.38,"sma_20":197.29,"sma_60":184.2,"sma_120":185.95},{"date":"2026-08-10","open":180.9,"high":187.31,"low":178.62,"close":181.18,"volume":2926557},{"date":"2026-08-11","open":178.05,"high":182.84,"low":177.59,"close":180.97,"volume":1369747,"rsi_14":40.45,"sma_20":196.18,"sma_60":184.93,"sma_120":185.96},{"date":"2026-08-12","open":178.35,"high":181.7,"low":176.67,"close":180.38,"volume":1405834,"rsi_14":39.14,"sma_20":195.6,"sma_60":185.22,"sma_120":185.93},{"date":"2026-08-13","open":181.34,"high":186.47,"low":178.11,"close":185.94,"volume":1197819,"rsi_14":36.32,"sma_20":194.82,"sma_60":185.47,"sma_120":185.96},{"date":"2026-08-14","open":187.54,"high":187.54,"low":180.74,"close":181.67,"volume":638135,"rsi_14":27.38,"sma_20":193.87,"sma_60":185.65,"sma_120":185.96},{"date":"2026-08-17","open":179.95,"high":180.2,"low":174.44,"close":175.62,"volume":1005027,"rsi_14":17.1,"sma_20":192.57,"sma_60":185.73,"sma_120":185.83},{"date":"2026-08-18","open":178.51,"high":183.04,"low":177.84,"close":178.86,"volume":1625154,"rsi_14":20.45,"sma_20":191.75,"sma_60":185.85,"sma_120":185.69},{"date":"2026-08-19","open":178.36,"high":186.56,"low":178.36,"close":186.45,"volume":1025658},{"date":"2026-08-20","open":186.06,"high":189.95,"low":186.04,"close":187.68,"volume":908508,"rsi_14":42.62,"sma_20":191.18,"sma_60":186.38,"sma_120":185.38},{"date":"2026-08-21","open":186.68,"high":189.34,"low":184.89,"close":187.5,"volume":1085431,"rsi_14":44.03,"sma_20":190.49,"sma_60":186.64,"sma_120":185.16},{"date":"2026-08-24","open":187.79,"high":192.21,"low":187.79,"close":189.55,"volume":616758,"rsi_14":46.67,"sma_20":189.63,"sma_60":186.92,"sma_120":184.95},{"date":"2026-08-25","open":187.66,"high":196.42,"low":186.67,"close":188.49,"volume":2383599},{"date":"2026-08-26","open":186.92,"high":189.26,"low":185.28,"close":187.87,"volume":722179,"rsi_14":47.93,"sma_20":187.18,"sma_60":187.21,"sma_120":184.53},{"date":"2026-08-27","open":187.38,"high":191.83,"low":186.82,"close":191.02,"volume":900704,"rsi_14":49.14,"sma_20":186.71,"sma_60":187.41,"sma_120":184.33},{"date":"2026-08-28","open":191.02,"high":193.03,"low":189.04,"close":191.77,"volume":942326,"rsi_14":64.49,"sma_20":186.56,"sma_60":187.63,"sma_120":184.17},{"date":"2026-08-31","open":190.16,"high":195.21,"low":190.16,"close":193.78,"volume":1362305},{"date":"2026-09-01","open":193.43,"high":197.21,"low":192.98,"close":194.35,"volume":983956,"rsi_14":68.22,"sma_20":186.67,"sma_60":188.07,"sma_120":184.03},{"date":"2026-09-02","open":193.2,"high":193.33,"low":187.44,"close":188.16,"volume":1014925,"rsi_14":52.85,"sma_20":186.64,"sma_60":188.23,"sma_120":183.94},{"date":"2026-09-03","open":189.3,"high":194.19,"low":189.3,"close":190.6,"volume":922160,"rsi_14":62.03,"sma_20":186.68,"sma_60":188.36,"sma_120":183.86},{"date":"2026-09-04","open":186.53,"high":188.67,"low":182.5,"close":185.79,"volume":854424,"rsi_14":64.17,"sma_20":186.38,"sma_60":188.41,"sma_120":183.7},{"date":"2026-09-08","open":184.53,"high":184.53,"low":175.32,"close":175.49,"volume":1682836,"rsi_14":46.08,"sma_20":186.1,"sma_60":188.3,"sma_120":183.46},{"date":"2026-09-09","open":175.49,"high":179.21,"low":171.79,"close":177.99,"volume":1202710,"rsi_14":38.83,"sma_20":185.95,"sma_60":188.2,"sma_120":183.24},{"date":"2026-09-10","open":177.87,"high":178.48,"low":174.04,"close":175.86,"volume":910071,"rsi_14":34.75,"sma_20":185.72,"sma_60":188.12,"sma_120":183.03},{"date":"2026-09-11","open":176.75,"high":177.22,"low":173.83,"close":176.2,"volume":688410,"rsi_14":35.48,"sma_20":185.23,"sma_60":188.07,"sma_120":182.81},{"date":"2026-09-14","open":181.18,"high":187.47,"low":181.17,"close":187.03,"volume":1542443,"rsi_14":47.36,"sma_20":185.5,"sma_60":188.26,"sma_120":182.71},{"date":"2026-09-15","open":184.91,"high":185.6,"low":179.48,"close":180.08,"volume":964052},{"date":"2026-09-16","open":178.84,"high":182.9,"low":177.94,"close":181.75,"volume":1286064,"rsi_14":44.4,"sma_20":185.87,"sma_60":188.58,"sma_120":182.56},{"date":"2026-09-17","open":181.1,"high":182.91,"low":175.51,"close":176.48,"volume":965525},{"date":"2026-09-18","open":175.8,"high":178.37,"low":173.69,"close":175.41,"volume":3186209,"rsi_14":35.67,"sma_20":184.76,"sma_60":188.53,"sma_120":182.42},{"date":"2026-09-21","open":174.13,"high":175.15,"low":170.88,"close":172.02,"volume":1193268,"rsi_14":31.39,"sma_20":183.98,"sma_60":188.45,"sma_120":182.29},{"date":"2026-09-22","open":173.0,"high":174.24,"low":170.72,"close":171.94,"volume":976544,"rsi_14":30.67,"sma_20":183.1,"sma_60":188.28,"sma_120":182.14},{"date":"2026-09-23","open":171.68,"high":172.59,"low":169.62,"close":171.8,"volume":1061985,"rsi_14":34.24,"sma_20":182.27,"sma_60":188.15,"sma_120":182.05},{"date":"2026-09-24","open":173.09,"high":175.13,"low":167.62,"close":168.65,"volume":1526098,"rsi_14":29.15,"sma_20":181.31,"sma_60":187.97,"sma_120":181.91},{"date":"2026-09-25","open":168.3,"high":171.12,"low":167.5,"close":169.21,"volume":1330661,"rsi_14":32.86,"sma_20":180.22,"sma_60":187.73,"sma_120":181.78},{"date":"2026-09-28","open":168.82,"high":169.58,"low":166.3,"close":167.77,"volume":1157334,"rsi_14":40.23,"sma_20":179.02,"sma_60":187.39,"sma_120":181.67},{"date":"2026-09-29","open":166.21,"high":167.77,"low":163.28,"close":165.94,"volume":1685794,"rsi_14":34.49,"sma_20":177.63,"sma_60":187.02,"sma_120":181.59},{"date":"2026-09-30","open":166.2,"high":168.19,"low":165.49,"close":167.85,"volume":1511314,"rsi_14":39.63,"sma_20":176.3,"sma_60":186.61,"sma_120":181.58},{"date":"2026-10-01","open":170.7,"high":171.31,"low":167.08,"close":168.38,"volume":1213410,"rsi_14":39.93,"sma_20":175.31,"sma_60":186.26,"sma_120":181.61},{"date":"2026-10-02","open":168.38,"high":169.22,"low":162.8,"close":163.88,"volume":827676,"rsi_14":14.37,"sma_20":173.98,"sma_60":185.87,"sma_120":181.58},{"date":"2026-10-05","open":163.81,"high":164.49,"low":161.51,"close":163.28,"volume":1078056,"rsi_14":17.87,"sma_20":172.85,"sma_60":185.51,"sma_120":181.52},{"date":"2026-10-06","open":163.04,"high":165.97,"low":162.66,"close":165.2,"volume":884636,"rsi_14":18.64,"sma_20":172.34,"sma_60":185.03,"sma_120":181.42},{"date":"2026-10-07","open":166.48,"high":169.81,"low":165.0,"close":168.68,"volume":915706},{"date":"2026-10-08","open":169.39,"high":176.27,"low":169.39,"close":175.49,"volume":1380746,"rsi_14":50.13,"sma_20":171.85,"sma_60":184.39,"sma_120":181.32},{"date":"2026-10-09","open":176.37,"high":179.09,"low":175.19,"close":177.63,"volume":1414486,"rsi_14":59.64,"sma_20":171.92,"sma_60":183.99,"sma_120":181.3},{"date":"2026-10-12","open":179.25,"high":180.3,"low":176.87,"close":177.49,"volume":661764,"rsi_14":59.52,"sma_20":171.45,"sma_60":183.61,"sma_120":181.26},{"date":"2026-10-13","open":178.49,"high":180.77,"low":175.43,"close":176.65,"volume":901998,"rsi_14":58.12,"sma_20":171.27,"sma_60":183.19,"sma_120":181.24},{"date":"2026-10-14","open":177.13,"high":181.27,"low":176.32,"close":180.58,"volume":1256413,"rsi_14":69.47,"sma_20":171.22,"sma_60":182.94,"sma_120":181.27},{"date":"2026-10-15","open":185.46,"high":192.41,"low":184.72,"close":187.33,"volume":2042920,"rsi_14":74.61,"sma_20":171.76,"sma_60":182.86,"sma_120":181.35},{"date":"2026-10-16","open":189.77,"high":192.0,"low":186.6,"close":190.9,"volume":1471711,"rsi_14":79.69,"sma_20":172.53,"sma_60":182.82,"sma_120":181.49},{"date":"2026-10-19","open":188.16,"high":189.82,"low":185.28,"close":189.21,"volume":743118,"rsi_14":79.98,"sma_20":173.39,"sma_60":182.62,"sma_120":181.59},{"date":"2026-10-20","open":191.33,"high":195.94,"low":190.09,"close":190.87,"volume":1240126,"rsi_14":79.85,"sma_20":174.34,"sma_60":182.36,"sma_120":181.61},{"date":"2026-10-21","open":188.5,"high":194.34,"low":188.16,"close":192.34,"volume":937423,"rsi_14":80.33,"sma_20":175.37,"sma_60":182.03,"sma_120":181.68},{"date":"2026-10-22","open":196.33,"high":203.47,"low":195.58,"close":203.33,"volume":1410146,"rsi_14":92.89,"sma_20":177.1,"sma_60":181.86,"sma_120":181.86}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.34,"pbr":80.02,"per":27.7,"roa":5.08,"roe":82.31,"grade":"B","comment":"PER 27.7배, ROE 82.31%","revenue":3136000000.0,"analysis":"PER 27.7배입니다. ROE 82.3%입니다. 시가총액 264.65억. 매출 31.36억, 영업이익 14.01억.","eps_basis":"TTM","debt_ratio":16.301941747572815,"market_cap":26464619480,"net_income":885500000.0,"total_debt":4617100000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":71.05,"total_assets":4495900000.0,"total_equity":-1189000000.0,"profit_margin":28.24,"revenue_basis":"TTM","dividend_yield":1.06,"net_income_basis":"TTM","operating_income":1401300000.0,"operating_margin":44.68,"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 93 과매수 구간"],"backtest_top3":[],"current_price":203.33,"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":82.22},{"date":"2016-10-25","close":82.09},{"date":"2016-10-26","close":81.43},{"date":"2016-10-27","close":81.25},{"date":"2016-10-28","close":81.35},{"date":"2016-10-31","close":81.55},{"date":"2016-11-01","close":80.94},{"date":"2016-11-02","close":82.21},{"date":"2016-11-03","close":82.41},{"date":"2016-11-04","close":81.76},{"date":"2016-11-07","close":83.1},{"date":"2016-11-08","close":82.89},{"date":"2016-11-09","close":83.33},{"date":"2016-11-10","close":83.12},{"date":"2016-11-11","close":83.13},{"date":"2016-11-14","close":82.83},{"date":"2016-11-15","close":82.69},{"date":"2016-11-16","close":82.3},{"date":"2016-11-17","close":83.0},{"date":"2016-11-18","close":83.16},{"date":"2016-11-21","close":83.75},{"date":"2016-11-22","close":83.96},{"date":"2016-11-23","close":83.89},{"date":"2016-11-25","close":84.11},{"date":"2016-11-28","close":84.15},{"date":"2016-11-29","close":83.88},{"date":"2016-11-30","close":83.08},{"date":"2016-12-01","close":82.36},{"date":"2016-12-02","close":82.2},{"date":"2016-12-05","close":82.91},{"date":"2016-12-06","close":83.04},{"date":"2016-12-07","close":83.14},{"date":"2016-12-08","close":83.19},{"date":"2016-12-09","close":82.93},{"date":"2016-12-12","close":83.03},{"date":"2016-12-13","close":83.57},{"date":"2016-12-14","close":82.05},{"date":"2016-12-15","close":81.28},{"date":"2016-12-16","close":81.78},{"date":"2016-12-19","close":82.11},{"date":"2016-12-20","close":82.37},{"date":"2016-12-21","close":82.43},{"date":"2016-12-22","close":82.07},{"date":"2016-12-23","close":82.11},{"date":"2016-12-27","close":82.15},{"date":"2016-12-28","close":81.65},{"date":"2016-12-29","close":81.7},{"date":"2016-12-30","close":81.17},{"date":"2017-01-03","close":81.32},{"date":"2017-01-04","close":81.96},{"date":"2017-01-05","close":81.66},{"date":"2017-01-06","close":82.38},{"date":"2017-01-09","close":81.73},{"date":"2017-01-10","close":82.26},{"date":"2017-01-11","close":82.75},{"date":"2017-01-12","close":82.32},{"date":"2017-01-13","close":82.63},{"date":"2017-01-17","close":81.55},{"date":"2017-01-18","close":81.08},{"date":"2017-01-19","close":80.92},{"date":"2017-01-20","close":81.36},{"date":"2017-01-23","close":81.18},{"date":"2017-01-24","close":82.17},{"date":"2017-01-25","close":82.69},{"date":"2017-01-26","close":82.53},{"date":"2017-01-27","close":82.68},{"date":"2017-01-30","close":82.74},{"date":"2017-01-31","close":82.64},{"date":"2017-02-01","close":81.76},{"date":"2017-02-02","close":82.15},{"date":"2017-02-03","close":83.52},{"date":"2017-02-06","close":83.27},{"date":"2017-02-07","close":83.01},{"date":"2017-02-08","close":83.61},{"date":"2017-02-09","close":84.07},{"date":"2017-02-10","close":84.52},{"date":"2017-02-13","close":84.96},{"date":"2017-02-14","close":85.09},{"date":"2017-02-15","close":83.77},{"date":"2017-02-16","close":84.27},{"date":"2017-02-17","close":84.9},{"date":"2017-02-21","close":85.19},{"date":"2017-02-22","close":82.23},{"date":"2017-02-23","close":82.84},{"date":"2017-02-24","close":83.95},{"date":"2017-02-27","close":83.79},{"date":"2017-02-28","close":82.92},{"date":"2017-03-01","close":84.32},{"date":"2017-03-02","close":83.67},{"date":"2017-03-03","close":83.95},{"date":"2017-03-06","close":82.87},{"date":"2017-03-07","close":81.84},{"date":"2017-03-08","close":80.71},{"date":"2017-03-09","close":80.05},{"date":"2017-03-10","close":79.94},{"date":"2017-03-13","close":79.76},{"date":"2017-03-14","close":79.35},{"date":"2017-03-15","close":80.07},{"date":"2017-03-16","close":80.35},{"date":"2017-03-17","close":81.19},{"date":"2017-03-20","close":80.95},{"date":"2017-03-21","close":79.63},{"date":"2017-03-22","close":80.03},{"date":"2017-03-23","close":79.96},{"date":"2017-03-24","close":79.71},{"date":"2017-03-27","close":79.68},{"date":"2017-03-28","close":80.06},{"date":"2017-03-29","close":80.45},{"date":"2017-03-30","close":80.79},{"date":"2017-03-31","close":81.14},{"date":"2017-04-03","close":79.84},{"date":"2017-04-04","close":79.95},{"date":"2017-04-05","close":79.45},{"date":"2017-04-06","close":79.5},{"date":"2017-04-07","close":79.29},{"date":"2017-04-10","close":79.47},{"date":"2017-04-11","close":79.63},{"date":"2017-04-12","close":79.24},{"date":"2017-04-13","close":79.11},{"date":"2017-04-17","close":80.07},{"date":"2017-04-18","close":80.63},{"date":"2017-04-19","close":80.77},{"date":"2017-04-20","close":81.37},{"date":"2017-04-21","close":81.65},{"date":"2017-04-24","close":82.66},{"date":"2017-04-25","close":82.97},{"date":"2017-04-26","close":83.18},{"date":"2017-04-27","close":83.15},{"date":"2017-04-28","close":82.81},{"date":"2017-05-01","close":82.77},{"date":"2017-05-02","close":82.18},{"date":"2017-05-03","close":76.75},{"date":"2017-05-04","close":78.01},{"date":"2017-05-05","close":79.76},{"date":"2017-05-08","close":79.3},{"date":"2017-05-09","close":79.26},{"date":"2017-05-10","close":78.7},{"date":"2017-05-11","close":78.28},{"date":"2017-05-12","close":78.1},{"date":"2017-05-15","close":78.97},{"date":"2017-05-16","close":78.82},{"date":"2017-05-17","close":78.5},{"date":"2017-05-18","close":78.52},{"date":"2017-05-19","close":79.41},{"date":"2017-05-22","close":79.91},{"date":"2017-05-23","close":79.52},{"date":"2017-05-24","close":80.41},{"date":"2017-05-25","close":81.18},{"date":"2017-05-26","close":80.55},{"date":"2017-05-30","close":81.05},{"date":"2017-05-31","close":80.89},{"date":"2017-06-01","close":81.17},{"date":"2017-06-02","close":81.86},{"date":"2017-06-05","close":81.47},{"date":"2017-06-06","close":80.67},{"date":"2017-06-07","close":80.74},{"date":"2017-06-08","close":80.38},{"date":"2017-06-09","close":80.07},{"date":"2017-06-12","close":81.5},{"date":"2017-06-13","close":82.42},{"date":"2017-06-14","close":82.97},{"date":"2017-06-15","close":83.25},{"date":"2017-06-16","close":83.14},{"date":"2017-06-19","close":83.78},{"date":"2017-06-20","close":83.91},{"date":"2017-06-21","close":84.06},{"date":"2017-06-22","close":83.03},{"date":"2017-06-23","close":82.36},{"date":"2017-06-26","close":83.18},{"date":"2017-06-27","close":82.82},{"date":"2017-06-28","close":83.96},{"date":"2017-06-29","close":83.36},{"date":"2017-06-30","close":84.37},{"date":"2017-07-03","close":84.17},{"date":"2017-07-05","close":84.29},{"date":"2017-07-06","close":83.48},{"date":"2017-07-07","close":83.65},{"date":"2017-07-10","close":83.45},{"date":"2017-07-11","close":83.48},{"date":"2017-07-12","close":84.55},{"date":"2017-07-13","close":84.4},{"date":"2017-07-14","close":85.44},{"date":"2017-07-17","close":85.24},{"date":"2017-07-18","close":85.87},{"date":"2017-07-19","close":85.99},{"date":"2017-07-20","close":86.27},{"date":"2017-07-21","close":86.51},{"date":"2017-07-24","close":87.11},{"date":"2017-07-25","close":86.88},{"date":"2017-07-26","close":87.06},{"date":"2017-07-27","close":87.15},{"date":"2017-07-28","close":87.32},{"date":"2017-07-31","close":87.26},{"date":"2017-08-01","close":87.17},{"date":"2017-08-02","close":83.84},{"date":"2017-08-03","close":82.31},{"date":"2017-08-04","close":82.88},{"date":"2017-08-07","close":82.52},{"date":"2017-08-08","close":81.89},{"date":"2017-08-09","close":81.53},{"date":"2017-08-10","close":80.58},{"date":"2017-08-11","close":80.62},{"date":"2017-08-14","close":81.44},{"date":"2017-08-15","close":81.4},{"date":"2017-08-16","close":81.65},{"date":"2017-08-17","close":80.9},{"date":"2017-08-18","close":80.65},{"date":"2017-08-21","close":81.07},{"date":"2017-08-22","close":82.05},{"date":"2017-08-23","close":81.21},{"date":"2017-08-24","close":80.26},{"date":"2017-08-25","close":79.67},{"date":"2017-08-28","close":79.23},{"date":"2017-08-29","close":79.52},{"date":"2017-08-30","close":80.16},{"date":"2017-08-31","close":81.05},{"date":"2017-09-01","close":80.98},{"date":"2017-09-05","close":80.62},{"date":"2017-09-06","close":81.06},{"date":"2017-09-07","close":82.0},{"date":"2017-09-08","close":82.48},{"date":"2017-09-11","close":82.03},{"date":"2017-09-12","close":82.9},{"date":"2017-09-13","close":81.45},{"date":"2017-09-14","close":80.69},{"date":"2017-09-15","close":81.03},{"date":"2017-09-18","close":81.77},{"date":"2017-09-19","close":81.71},{"date":"2017-09-20","close":82.09},{"date":"2017-09-21","close":81.95},{"date":"2017-09-22","close":82.31},{"date":"2017-09-25","close":82.03},{"date":"2017-09-26","close":81.9},{"date":"2017-09-27","close":81.98},{"date":"2017-09-28","close":82.4},{"date":"2017-09-29","close":83.19},{"date":"2017-10-02","close":83.52},{"date":"2017-10-03","close":83.75},{"date":"2017-10-04","close":83.87},{"date":"2017-10-05","close":83.8},{"date":"2017-10-06","close":83.5},{"date":"2017-10-09","close":83.33},{"date":"2017-10-10","close":83.74},{"date":"2017-10-11","close":83.36},{"date":"2017-10-12","close":83.82},{"date":"2017-10-13","close":84.0},{"date":"2017-10-16","close":84.07},{"date":"2017-10-17","close":84.31},{"date":"2017-10-18","close":84.8},{"date":"2017-10-19","close":84.91},{"date":"2017-10-20","close":84.85},{"date":"2017-10-23","close":84.77},{"date":"2017-10-24","close":84.88},{"date":"2017-10-25","close":84.2},{"date":"2017-10-26","close":84.83},{"date":"2017-10-27","close":84.94},{"date":"2017-10-30","close":84.7},{"date":"2017-10-31","close":85.05},{"date":"2017-11-01","close":89.88},{"date":"2017-11-02","close":91.02},{"date":"2017-11-03","close":91.03},{"date":"2017-11-06","close":91.1},{"date":"2017-11-07","close":92.29},{"date":"2017-11-08","close":92.57},{"date":"2017-11-09","close":90.82},{"date":"2017-11-10","close":90.21},{"date":"2017-11-13","close":90.12},{"date":"2017-11-14","close":91.11},{"date":"2017-11-15","close":90.83},{"date":"2017-11-16","close":90.82},{"date":"2017-11-17","close":91.86},{"date":"2017-11-20","close":92.53},{"date":"2017-11-21","close":93.58},{"date":"2017-11-22","close":93.82},{"date":"2017-11-24","close":93.88},{"date":"2017-11-27","close":94.22},{"date":"2017-11-28","close":95.23},{"date":"2017-11-29","close":94.98},{"date":"2017-11-30","close":96.42},{"date":"2017-12-01","close":95.64},{"date":"2017-12-04","close":96.01},{"date":"2017-12-05","close":95.94},{"date":"2017-12-06","close":95.87},{"date":"2017-12-07","close":95.44},{"date":"2017-12-08","close":96.16},{"date":"2017-12-11","close":94.32},{"date":"2017-12-12","close":94.6},{"date":"2017-12-13","close":94.41},{"date":"2017-12-14","close":94.73},{"date":"2017-12-15","close":95.0},{"date":"2017-12-18","close":95.94},{"date":"2017-12-19","close":96.0},{"date":"2017-12-20","close":96.32},{"date":"2017-12-21","close":95.58},{"date":"2017-12-22","close":95.33},{"date":"2017-12-26","close":95.65},{"date":"2017-12-27","close":95.77},{"date":"2017-12-28","close":96.45},{"date":"2017-12-29","close":96.0},{"date":"2018-01-02","close":91.1096},{"date":"2018-01-03","close":90.8434},{"date":"2018-01-04","close":91.2998},{"date":"2018-01-05","close":92.1079},{"date":"2018-01-08","close":92.222},{"date":"2018-01-09","close":91.9653},{"date":"2018-01-10","close":91.5945},{"date":"2018-01-11","close":91.9082},{"date":"2018-01-12","close":92.6973},{"date":"2018-01-16","close":92.4121},{"date":"2018-01-17","close":93.1822},{"date":"2018-01-18","close":93.3629},{"date":"2018-01-19","close":94.0284},{"date":"2018-01-22","close":94.6178},{"date":"2018-01-23","close":94.3611},{"date":"2018-01-24","close":94.1235},{"date":"2018-01-25","close":93.7336},{"date":"2018-01-26","close":93.4674},{"date":"2018-01-29","close":93.4104},{"date":"2018-01-30","close":94.2375},{"date":"2018-01-31","close":95.1217},{"date":"2018-02-01","close":95.3214},{"date":"2018-02-02","close":93.9618},{"date":"2018-02-05","close":90.2159},{"date":"2018-02-06","close":90.33},{"date":"2018-02-07","close":90.0258},{"date":"2018-02-08","close":87.7345},{"date":"2018-02-09","close":88.3334},{"date":"2018-02-12","close":89.655},{"date":"2018-02-13","close":90.2064},{"date":"2018-02-14","close":91.8702},{"date":"2018-02-15","close":93.3914},{"date":"2018-02-16","close":93.9238},{"date":"2018-02-20","close":92.26},{"date":"2018-02-21","close":94.3421},{"date":"2018-02-22","close":94.7034},{"date":"2018-02-23","close":96.5383},{"date":"2018-02-26","close":98.4874},{"date":"2018-02-27","close":97.993},{"date":"2018-02-28","close":97.1563},{"date":"2018-03-01","close":96.082},{"date":"2018-03-02","close":96.3767},{"date":"2018-03-05","close":98.012},{"date":"2018-03-06","close":99.1339},{"date":"2018-03-07","close":99.0008},{"date":"2018-03-08","close":99.2384},{"date":"2018-03-09","close":100.6265},{"date":"2018-03-12","close":99.6948},{"date":"2018-03-13","close":99.3335},{"date":"2018-03-14","close":98.9627},{"date":"2018-03-15","close":99.1244},{"date":"2018-03-16","close":99.6092},{"date":"2018-03-19","close":98.8296},{"date":"2018-03-20","close":100.0561},{"date":"2018-03-21","close":99.8754},{"date":"2018-03-22","close":98.8677},{"date":"2018-03-23","close":97.0803},{"date":"2018-03-26","close":98.4874},{"date":"2018-03-27","close":96.6524},{"date":"2018-03-28","close":96.7475},{"date":"2018-03-29","close":98.8772},{"date":"2018-04-02","close":96.5859},{"date":"2018-04-03","close":98.4018},{"date":"2018-04-04","close":99.3715},{"date":"2018-04-05","close":100.2557},{"date":"2018-04-06","close":99.0008},{"date":"2018-04-09","close":99.6092},{"date":"2018-04-10","close":101.2255},{"date":"2018-04-11","close":100.8262},{"date":"2018-04-12","close":101.1019},{"date":"2018-04-13","close":100.2272},{"date":"2018-04-16","close":101.6438},{"date":"2018-04-17","close":102.0906},{"date":"2018-04-18","close":102.6706},{"date":"2018-04-19","close":102.2713},{"date":"2018-04-20","close":102.0906},{"date":"2018-04-23","close":102.3473},{"date":"2018-04-24","close":101.7104},{"date":"2018-04-25","close":101.3681},{"date":"2018-04-26","close":101.3871},{"date":"2018-04-27","close":101.8435},{"date":"2018-04-30","close":101.2065},{"date":"2018-05-01","close":101.4346},{"date":"2018-05-02","close":95.0742},{"date":"2018-05-03","close":95.6541},{"date":"2018-05-04","close":97.3179},{"date":"2018-05-07","close":98.5824},{"date":"2018-05-08","close":98.5159},{"date":"2018-05-09","close":99.6187},{"date":"2018-05-10","close":100.6836},{"date":"2018-05-11","close":100.6645},{"date":"2018-05-14","close":100.0656},{"date":"2018-05-15","close":99.8659},{"date":"2018-05-16","close":99.5237},{"date":"2018-05-17","close":99.4286},{"date":"2018-05-18","close":101.0734},{"date":"2018-05-21","close":101.8815},{"date":"2018-05-22","close":100.4459},{"date":"2018-05-23","close":100.4554},{"date":"2018-05-24","close":101.216},{"date":"2018-05-25","close":100.8737},{"date":"2018-05-29","close":100.2652},{"date":"2018-05-30","close":101.8054},{"date":"2018-05-31","close":101.0068},{"date":"2018-06-01","close":101.9861},{"date":"2018-06-04","close":102.6991},{"date":"2018-06-05","close":103.6499},{"date":"2018-06-06","close":104.0302},{"date":"2018-06-07","close":103.7355},{"date":"2018-06-08","close":103.6879},{"date":"2018-06-11","close":103.5738},{"date":"2018-06-12","close":104.0397},{"date":"2018-06-13","close":104.2964},{"date":"2018-06-14","close":104.5531},{"date":"2018-06-15","close":104.4865},{"date":"2018-06-18","close":104.2013},{"date":"2018-06-19","close":103.8305},{"date":"2018-06-20","close":103.2886},{"date":"2018-06-21","close":102.2713},{"date":"2018-06-22","close":102.5756},{"date":"2018-06-25","close":101.3681},{"date":"2018-06-26","close":101.0258},{"date":"2018-06-27","close":100.8357},{"date":"2018-06-28","close":101.197},{"date":"2018-06-29","close":102.3379},{"date":"2018-07-02","close":102.8037},{"date":"2018-07-03","close":102.4234},{"date":"2018-07-05","close":103.878},{"date":"2018-07-06","close":105.133},{"date":"2018-07-09","close":106.0743},{"date":"2018-07-10","close":106.0553},{"date":"2018-07-11","close":106.2929},{"date":"2018-07-12","close":107.4243},{"date":"2018-07-13","close":107.4718},{"date":"2018-07-16","close":106.4926},{"date":"2018-07-17","close":106.949},{"date":"2018-07-18","close":106.9109},{"date":"2018-07-19","close":106.7208},{"date":"2018-07-20","close":107.044},{"date":"2018-07-23","close":107.1676},{"date":"2018-07-24","close":107.2627},{"date":"2018-07-25","close":108.8409},{"date":"2018-07-26","close":108.0518},{"date":"2018-07-27","close":105.9697},{"date":"2018-07-30","close":104.0302},{"date":"2018-07-31","close":105.1711},{"date":"2018-08-01","close":109.1547},{"date":"2018-08-02","close":109.0216},{"date":"2018-08-03","close":108.7554},{"date":"2018-08-06","close":108.936},{"date":"2018-08-07","close":110.4477},{"date":"2018-08-08","close":110.6473},{"date":"2018-08-09","close":110.9516},{"date":"2018-08-10","close":111.1893},{"date":"2018-08-13","close":110.5903},{"date":"2018-08-14","close":111.9594},{"date":"2018-08-15","close":111.1227},{"date":"2018-08-16","close":111.2939},{"date":"2018-08-17","close":111.6361},{"date":"2018-08-20","close":111.8167},{"date":"2018-08-21","close":111.6551},{"date":"2018-08-22","close":111.7502},{"date":"2018-08-23","close":111.6076},{"date":"2018-08-24","close":112.1305},{"date":"2018-08-27","close":112.2636},{"date":"2018-08-28","close":112.3967},{"date":"2018-08-29","close":113.1002},{"date":"2018-08-30","close":113.0337},{"date":"2018-08-31","close":113.2238},{"date":"2018-09-04","close":114.5264},{"date":"2018-09-05","close":114.1461},{"date":"2018-09-06","close":114.3933},{"date":"2018-09-07","close":114.4978},{"date":"2018-09-10","close":114.9352},{"date":"2018-09-11","close":114.745},{"date":"2018-09-12","close":115.5152},{"date":"2018-09-13","close":116.5609},{"date":"2018-09-14","close":115.6388},{"date":"2018-09-17","close":114.6119},{"date":"2018-09-18","close":116.1807},{"date":"2018-09-19","close":113.9369},{"date":"2018-09-20","close":114.8401},{"date":"2018-09-21","close":114.1176},{"date":"2018-09-24","close":114.1461},{"date":"2018-09-25","close":114.8496},{"date":"2018-09-26","close":114.7355},{"date":"2018-09-27","close":114.8496},{"date":"2018-09-28","close":114.6119},{"date":"2018-10-01","close":114.4598},{"date":"2018-10-02","close":114.5359},{"date":"2018-10-03","close":115.0112},{"date":"2018-10-04","close":112.5298},{"date":"2018-10-05","close":113.5756},{"date":"2018-10-08","close":113.2999},{"date":"2018-10-09","close":114.631},{"date":"2018-10-10","close":109.4399},{"date":"2018-10-11","close":107.7476},{"date":"2018-10-12","close":109.1262},{"date":"2018-10-15","close":107.6525},{"date":"2018-10-16","close":110.5047},{"date":"2018-10-17","close":111.3129},{"date":"2018-10-18","close":109.9438},{"date":"2018-10-19","close":110.4192},{"date":"2018-10-22","close":110.9421},{"date":"2018-10-23","close":109.7631},{"date":"2018-10-24","close":107.8046},{"date":"2018-10-25","close":109.2498},{"date":"2018-10-26","close":108.2325},{"date":"2018-10-29","close":108.8504},{"date":"2018-10-30","close":111.1512},{"date":"2018-10-31","close":113.9369},{"date":"2018-11-01","close":109.9438},{"date":"2018-11-02","close":109.8582},{"date":"2018-11-05","close":111.1607},{"date":"2018-11-06","close":113.0242},{"date":"2018-11-07","close":114.9922},{"date":"2018-11-08","close":116.675},{"date":"2018-11-09","close":117.3025},{"date":"2018-11-12","close":116.2282},{"date":"2018-11-13","close":114.9732},{"date":"2018-11-14","close":115.1253},{"date":"2018-11-15","close":117.7779},{"date":"2018-11-16","close":117.7304},{"date":"2018-11-19","close":116.4659},{"date":"2018-11-20","close":114.3457},{"date":"2018-11-21","close":114.2221},{"date":"2018-11-23","close":114.1461},{"date":"2018-11-26","close":114.9922},{"date":"2018-11-27","close":115.6958},{"date":"2018-11-28","close":117.7018},{"date":"2018-11-29","close":117.7304},{"date":"2018-11-30","close":117.2455},{"date":"2018-12-03","close":118.548},{"date":"2018-12-04","close":114.4598},{"date":"2018-12-06","close":112.1875},{"date":"2018-12-07","close":108.8124},{"date":"2018-12-10","close":108.7459},{"date":"2018-12-11","close":109.0311},{"date":"2018-12-12","close":110.4572},{"date":"2018-12-13","close":109.7727},{"date":"2018-12-14","close":108.223},{"date":"2018-12-17","close":105.5799},{"date":"2018-12-18","close":105.675},{"date":"2018-12-19","close":104.8003},{"date":"2018-12-20","close":103.127},{"date":"2018-12-21","close":100.7881},{"date":"2018-12-24","close":97.9644},{"date":"2018-12-26","close":102.1952},{"date":"2018-12-27","close":103.7925},{"date":"2018-12-28","close":102.7372},{"date":"2018-12-31","close":103.6689},{"date":"2019-01-02","close":103.2981},{"date":"2019-01-03","close":100.1416},{"date":"2019-01-04","close":104.5626},{"date":"2019-01-07","close":104.6672},{"date":"2019-01-08","close":105.5989},{"date":"2019-01-09","close":105.9982},{"date":"2019-01-10","close":107.0916},{"date":"2019-01-11","close":106.4926},{"date":"2019-01-14","close":105.7035},{"date":"2019-01-15","close":107.0725},{"date":"2019-01-16","close":107.4148},{"date":"2019-01-17","close":107.586},{"date":"2019-01-18","close":110.0008},{"date":"2019-01-22","close":110.5713},{"date":"2019-01-23","close":111.0562},{"date":"2019-01-24","close":110.4287},{"date":"2019-01-25","close":111.465},{"date":"2019-01-28","close":110.5047},{"date":"2019-01-29","close":110.5047},{"date":"2019-01-30","close":111.7122},{"date":"2019-01-31","close":111.6266},{"date":"2019-02-01","close":112.9196},{"date":"2019-02-04","close":113.471},{"date":"2019-02-05","close":114.0225},{"date":"2019-02-06","close":113.7467},{"date":"2019-02-07","close":114.3267},{"date":"2019-02-08","close":115.9715},{"date":"2019-02-11","close":116.076},{"date":"2019-02-12","close":117.6068},{"date":"2019-02-13","close":117.8159},{"date":"2019-02-14","close":117.7399},{"date":"2019-02-15","close":119.204},{"date":"2019-02-19","close":118.3008},{"date":"2019-02-20","close":116.7796},{"date":"2019-02-21","close":118.3959},{"date":"2019-02-22","close":118.8713},{"date":"2019-02-25","close":119.0614},{"date":"2019-02-26","close":119.1755},{"date":"2019-02-27","close":119.5748},{"date":"2019-02-28","close":120.2023},{"date":"2019-03-01","close":120.4685},{"date":"2019-03-04","close":119.7079},{"date":"2019-03-05","close":120.2403},{"date":"2019-03-06","close":120.4115},{"date":"2019-03-07","close":120.3449},{"date":"2019-03-08","close":119.803},{"date":"2019-03-11","close":121.0389},{"date":"2019-03-12","close":121.9421},{"date":"2019-03-13","close":122.4175},{"date":"2019-03-14","close":122.0555},{"date":"2019-03-15","close":122.3413},{"date":"2019-03-18","close":122.589},{"date":"2019-03-19","close":122.7604},{"date":"2019-03-20","close":122.208},{"date":"2019-03-21","close":123.6083},{"date":"2019-03-22","close":122.7795},{"date":"2019-03-25","close":123.6368},{"date":"2019-03-26","close":125.4659},{"date":"2019-03-27","close":125.5611},{"date":"2019-03-28","close":126.5137},{"date":"2019-03-29","close":126.6946},{"date":"2019-04-01","close":127.8759},{"date":"2019-04-02","close":128.5141},{"date":"2019-04-03","close":129.8478},{"date":"2019-04-04","close":129.2762},{"date":"2019-04-05","close":129.0952},{"date":"2019-04-08","close":128.9619},{"date":"2019-04-09","close":128.7428},{"date":"2019-04-10","close":128.3712},{"date":"2019-04-11","close":129.3524},{"date":"2019-04-12","close":130.486},{"date":"2019-04-15","close":131.3147},{"date":"2019-04-16","close":130.0668},{"date":"2019-04-17","close":130.4479},{"date":"2019-04-18","close":131.4481},{"date":"2019-04-22","close":131.1147},{"date":"2019-04-23","close":132.8579},{"date":"2019-04-24","close":132.8865},{"date":"2019-04-25","close":132.2101},{"date":"2019-04-26","close":133.239},{"date":"2019-04-29","close":133.7153},{"date":"2019-04-30","close":134.4487},{"date":"2019-05-01","close":133.2485},{"date":"2019-05-02","close":133.6962},{"date":"2019-05-03","close":136.4207},{"date":"2019-05-06","close":136.5921},{"date":"2019-05-07","close":133.8391},{"date":"2019-05-08","close":133.8962},{"date":"2019-05-09","close":133.8391},{"date":"2019-05-10","close":134.0106},{"date":"2019-05-13","close":131.9149},{"date":"2019-05-14","close":132.715},{"date":"2019-05-15","close":134.1058},{"date":"2019-05-16","close":135.3918},{"date":"2019-05-17","close":135.2394},{"date":"2019-05-20","close":134.6012},{"date":"2019-05-21","close":136.4016},{"date":"2019-05-22","close":137.0398},{"date":"2019-05-23","close":135.4204},{"date":"2019-05-24","close":135.468},{"date":"2019-05-28","close":135.2871},{"date":"2019-05-29","close":133.0484},{"date":"2019-05-30","close":133.8582},{"date":"2019-05-31","close":133.3628},{"date":"2019-06-03","close":133.5819},{"date":"2019-06-04","close":135.1156},{"date":"2019-06-05","close":137.5066},{"date":"2019-06-06","close":137.8781},{"date":"2019-06-07","close":139.5261},{"date":"2019-06-10","close":139.9071},{"date":"2019-06-11","close":138.6497},{"date":"2019-06-12","close":139.0498},{"date":"2019-06-13","close":138.6871},{"date":"2019-06-14","close":139.1547},{"date":"2019-06-17","close":138.3914},{"date":"2019-06-18","close":137.8952},{"date":"2019-06-19","close":138.7348},{"date":"2019-06-20","close":139.3265},{"date":"2019-06-21","close":138.4296},{"date":"2019-06-24","close":138.754},{"date":"2019-06-25","close":137.7234},{"date":"2019-06-26","close":136.1203},{"date":"2019-06-27","close":138.0001},{"date":"2019-06-28","close":139.7559},{"date":"2019-07-01","close":140.8724},{"date":"2019-07-02","close":141.7884},{"date":"2019-07-03","close":143.7732},{"date":"2019-07-05","close":142.0556},{"date":"2019-07-08","close":142.0556},{"date":"2019-07-09","close":142.7713},{"date":"2019-07-10","close":143.1434},{"date":"2019-07-11","close":144.2694},{"date":"2019-07-12","close":144.8801},{"date":"2019-07-15","close":145.2809},{"date":"2019-07-16","close":144.8229},{"date":"2019-07-17","close":144.5557},{"date":"2019-07-18","close":145.9584},{"date":"2019-07-19","close":144.4984},{"date":"2019-07-22","close":143.6205},{"date":"2019-07-23","close":143.9068},{"date":"2019-07-24","close":143.8686},{"date":"2019-07-25","close":143.3438},{"date":"2019-07-26","close":145.529},{"date":"2019-07-29","close":145.5862},{"date":"2019-07-30","close":145.0805},{"date":"2019-07-31","close":144.7751},{"date":"2019-08-01","close":145.9202},{"date":"2019-08-02","close":146.216},{"date":"2019-08-05","close":142.5709},{"date":"2019-08-06","close":145.3667},{"date":"2019-08-07","close":146.8553},{"date":"2019-08-08","close":149.0214},{"date":"2019-08-09","close":149.2982},{"date":"2019-08-12","close":148.3439},{"date":"2019-08-13","close":148.7829},{"date":"2019-08-14","close":146.0824},{"date":"2019-08-15","close":148.0673},{"date":"2019-08-16","close":149.6989},{"date":"2019-08-19","close":151.0444},{"date":"2019-08-20","close":150.9681},{"date":"2019-08-21","close":151.4165},{"date":"2019-08-22","close":150.8154},{"date":"2019-08-23","close":147.5328},{"date":"2019-08-26","close":150.157},{"date":"2019-08-27","close":151.636},{"date":"2019-08-28","close":152.4662},{"date":"2019-08-29","close":153.4204},{"date":"2019-08-30","close":154.1457},{"date":"2019-09-03","close":154.3365},{"date":"2019-09-04","close":155.3861},{"date":"2019-09-05","close":156.0541},{"date":"2019-09-06","close":157.0464},{"date":"2019-09-09","close":152.867},{"date":"2019-09-10","close":148.0195},{"date":"2019-09-11","close":148.01},{"date":"2019-09-12","close":150.4662},{"date":"2019-09-13","close":148.8702},{"date":"2019-09-16","close":149.5965},{"date":"2019-09-17","close":151.6323},{"date":"2019-09-18","close":152.2822},{"date":"2019-09-19","close":151.6801},{"date":"2019-09-20","close":151.4125},{"date":"2019-09-23","close":150.3611},{"date":"2019-09-24","close":150.5045},{"date":"2019-09-25","close":150.8199},{"date":"2019-09-26","close":152.244},{"date":"2019-09-27","close":148.7076},{"date":"2019-09-30","close":151.1449},{"date":"2019-10-01","close":149.5296},{"date":"2019-10-02","close":146.5477},{"date":"2019-10-03","close":147.4748},{"date":"2019-10-04","close":150.5714},{"date":"2019-10-07","close":150.2178},{"date":"2019-10-08","close":148.0482},{"date":"2019-10-09","close":150.1413},{"date":"2019-10-10","close":150.8773},{"date":"2019-10-11","close":150.1604},{"date":"2019-10-14","close":148.5069},{"date":"2019-10-15","close":149.176},{"date":"2019-10-16","close":148.7076},{"date":"2019-10-17","close":148.354},{"date":"2019-10-18","close":147.5894},{"date":"2019-10-21","close":146.6814},{"date":"2019-10-22","close":144.3398},{"date":"2019-10-23","close":142.0555},{"date":"2019-10-24","close":143.126},{"date":"2019-10-25","close":142.3327},{"date":"2019-10-28","close":141.9791},{"date":"2019-10-29","close":143.4796},{"date":"2019-10-30","close":141.3769},{"date":"2019-10-31","close":138.2994},{"date":"2019-11-01","close":138.9301},{"date":"2019-11-04","close":134.094},{"date":"2019-11-05","close":132.6413},{"date":"2019-11-06","close":134.5527},{"date":"2019-11-07","close":133.6161},{"date":"2019-11-08","close":130.701},{"date":"2019-11-11","close":131.3032},{"date":"2019-11-12","close":131.9818},{"date":"2019-11-13","close":133.597},{"date":"2019-11-14","close":134.7917},{"date":"2019-11-15","close":134.9351},{"date":"2019-11-18","close":135.8144},{"date":"2019-11-19","close":137.6113},{"date":"2019-11-20","close":137.9553},{"date":"2019-11-21","close":138.0604},{"date":"2019-11-22","close":139.5227},{"date":"2019-11-25","close":138.978},{"date":"2019-11-26","close":141.2431},{"date":"2019-11-27","close":141.9409},{"date":"2019-11-29","close":140.9564},{"date":"2019-12-02","close":139.647},{"date":"2019-12-03","close":138.5574},{"date":"2019-12-04","close":138.978},{"date":"2019-12-05","close":139.561},{"date":"2019-12-06","close":140.3256},{"date":"2019-12-09","close":140.9468},{"date":"2019-12-10","close":140.7652},{"date":"2019-12-11","close":140.316},{"date":"2019-12-12","close":141.1299},{"date":"2019-12-13","close":142.834},{"date":"2019-12-16","close":143.3127},{"date":"2019-12-17","close":144.3849},{"date":"2019-12-18","close":142.4989},{"date":"2019-12-19","close":141.8766},{"date":"2019-12-20","close":143.3031},{"date":"2019-12-23","close":143.1787},{"date":"2019-12-24","close":142.8149},{"date":"2019-12-26","close":142.4893},{"date":"2019-12-27","close":142.25},{"date":"2019-12-30","close":141.2639},{"date":"2019-12-31","close":142.9776},{"date":"2020-01-02","close":144.6818},{"date":"2020-01-03","close":146.0891},{"date":"2020-01-06","close":146.4243},{"date":"2020-01-07","close":147.6497},{"date":"2020-01-08","close":149.0092},{"date":"2020-01-09","close":150.4453},{"date":"2020-01-10","close":150.6176},{"date":"2020-01-13","close":151.2878},{"date":"2020-01-14","close":150.1964},{"date":"2020-01-15","close":151.891},{"date":"2020-01-16","close":153.7196},{"date":"2020-01-17","close":153.71},{"date":"2020-01-21","close":154.4281},{"date":"2020-01-22","close":156.6205},{"date":"2020-01-23","close":158.0662},{"date":"2020-01-24","close":158.2577},{"date":"2020-01-27","close":156.9651},{"date":"2020-01-28","close":157.7886},{"date":"2020-01-29","close":157.1854},{"date":"2020-01-30","close":157.6928},{"date":"2020-01-31","close":155.5483},{"date":"2020-02-03","close":158.1811},{"date":"2020-02-04","close":160.9671},{"date":"2020-02-05","close":161.3788},{"date":"2020-02-06","close":161.7521},{"date":"2020-02-07","close":161.9149},{"date":"2020-02-10","close":162.7},{"date":"2020-02-11","close":160.7374},{"date":"2020-02-12","close":162.0681},{"date":"2020-02-13","close":163.3989},{"date":"2020-02-14","close":164.0786},{"date":"2020-02-18","close":164.251},{"date":"2020-02-19","close":162.5085},{"date":"2020-02-20","close":162.1734},{"date":"2020-02-21","close":161.5032},{"date":"2020-02-24","close":160.4405},{"date":"2020-02-25","close":155.8833},{"date":"2020-02-26","close":156.563},{"date":"2020-02-27","close":149.1528},{"date":"2020-02-28","close":148.5018},{"date":"2020-03-02","close":156.1801},{"date":"2020-03-03","close":153.5664},{"date":"2020-03-04","close":161.9723},{"date":"2020-03-05","close":157.9417},{"date":"2020-03-06","close":156.4099},{"date":"2020-03-09","close":141.6181},{"date":"2020-03-10","close":150.0624},{"date":"2020-03-11","close":145.2179},{"date":"2020-03-12","close":133.7854},{"date":"2020-03-13","close":139.6551},{"date":"2020-03-16","close":124.741},{"date":"2020-03-17","close":138.792},{"date":"2020-03-18","close":129.5845},{"date":"2020-03-19","close":130.8985},{"date":"2020-03-20","close":119.1687},{"date":"2020-03-23","close":116.2242},{"date":"2020-03-24","close":131.6658},{"date":"2020-03-25","close":128.8076},{"date":"2020-03-26","close":136.2887},{"date":"2020-03-27","close":132.1358},{"date":"2020-03-30","close":140.8636},{"date":"2020-03-31","close":133.6799},{"date":"2020-04-01","close":135.0226},{"date":"2020-04-02","close":137.1423},{"date":"2020-04-03","close":135.8571},{"date":"2020-04-06","close":141.698},{"date":"2020-04-07","close":141.1513},{"date":"2020-04-08","close":142.6187},{"date":"2020-04-09","close":142.1967},{"date":"2020-04-13","close":138.2644},{"date":"2020-04-14","close":144.1533},{"date":"2020-04-15","close":141.1129},{"date":"2020-04-16","close":143.012},{"date":"2020-04-17","close":147.5005},{"date":"2020-04-20","close":143.2134},{"date":"2020-04-21","close":139.2715},{"date":"2020-04-22","close":145.0165},{"date":"2020-04-23","close":141.6597},{"date":"2020-04-24","close":142.4653},{"date":"2020-04-27","close":145.592},{"date":"2020-04-28","close":145.5824},{"date":"2020-04-29","close":146.81},{"date":"2020-04-30","close":146.5799},{"date":"2020-05-01","close":147.1745},{"date":"2020-05-04","close":148.1432},{"date":"2020-05-05","close":151.0493},{"date":"2020-05-06","close":148.8338},{"date":"2020-05-07","close":151.7973},{"date":"2020-05-08","close":153.0442},{"date":"2020-05-11","close":154.1376},{"date":"2020-05-12","close":150.1957},{"date":"2020-05-13","close":148.1144},{"date":"2020-05-14","close":147.6061},{"date":"2020-05-15","close":148.2391},{"date":"2020-05-18","close":151.8453},{"date":"2020-05-19","close":151.5959},{"date":"2020-05-20","close":153.0154},{"date":"2020-05-21","close":150.4259},{"date":"2020-05-22","close":150.8479},{"date":"2020-05-26","close":153.8978},{"date":"2020-05-27","close":156.7751},{"date":"2020-05-28","close":161.4555},{"date":"2020-05-29","close":165.618},{"date":"2020-06-01","close":162.453},{"date":"2020-06-02","close":163.9684},{"date":"2020-06-03","close":163.7766},{"date":"2020-06-04","close":157.7342},{"date":"2020-06-05","close":159.3359},{"date":"2020-06-08","close":162.7312},{"date":"2020-06-09","close":162.4051},{"date":"2020-06-10","close":164.2369},{"date":"2020-06-11","close":156.0366},{"date":"2020-06-12","close":156.2768},{"date":"2020-06-15","close":158.8995},{"date":"2020-06-16","close":159.8794},{"date":"2020-06-17","close":160.4846},{"date":"2020-06-18","close":160.2925},{"date":"2020-06-19","close":157.7371},{"date":"2020-06-22","close":160.696},{"date":"2020-06-23","close":160.254},{"date":"2020-06-24","close":157.2567},{"date":"2020-06-25","close":159.6777},{"date":"2020-06-26","close":156.4882},{"date":"2020-06-29","close":157.8811},{"date":"2020-06-30","close":163.5108},{"date":"2020-07-01","close":165.6436},{"date":"2020-07-02","close":166.3064},{"date":"2020-07-06","close":166.7388},{"date":"2020-07-07","close":166.1335},{"date":"2020-07-08","close":166.0374},{"date":"2020-07-09","close":166.3929},{"date":"2020-07-10","close":167.3248},{"date":"2020-07-13","close":166.0567},{"date":"2020-07-14","close":167.7283},{"date":"2020-07-15","close":168.5065},{"date":"2020-07-16","close":168.5257},{"date":"2020-07-17","close":171.3885},{"date":"2020-07-20","close":174.4628},{"date":"2020-07-21","close":173.5789},{"date":"2020-07-22","close":174.2226},{"date":"2020-07-23","close":173.5309},{"date":"2020-07-24","close":172.7143},{"date":"2020-07-27","close":176.0095},{"date":"2020-07-28","close":175.2601},{"date":"2020-07-29","close":180.275},{"date":"2020-07-30","close":179.8139},{"date":"2020-07-31","close":181.2934},{"date":"2020-08-03","close":179.6121},{"date":"2020-08-04","close":180.3423},{"date":"2020-08-05","close":179.3239},{"date":"2020-08-06","close":182.1099},{"date":"2020-08-07","close":183.647},{"date":"2020-08-10","close":182.1964},{"date":"2020-08-11","close":180.5056},{"date":"2020-08-12","close":182.9458},{"date":"2020-08-13","close":183.2148},{"date":"2020-08-14","close":181.716},{"date":"2020-08-17","close":181.6392},{"date":"2020-08-18","close":181.6969},{"date":"2020-08-19","close":179.8812},{"date":"2020-08-20","close":178.5554},{"date":"2020-08-21","close":178.3536},{"date":"2020-08-24","close":177.8348},{"date":"2020-08-25","close":178.6611},{"date":"2020-08-26","close":179.0838},{"date":"2020-08-27","close":179.2759},{"date":"2020-08-28","close":179.9868},{"date":"2020-08-31","close":179.3335},{"date":"2020-09-01","close":180.3135},{"date":"2020-09-02","close":185.213},{"date":"2020-09-03","close":179.9196},{"date":"2020-09-04","close":175.5868},{"date":"2020-09-08","close":171.0907},{"date":"2020-09-09","close":175.7694},{"date":"2020-09-10","close":174.3667},{"date":"2020-09-11","close":174.5012},{"date":"2020-09-14","close":178.0707},{"date":"2020-09-15","close":180.7262},{"date":"2020-09-16","close":179.716},{"date":"2020-09-17","close":177.7917},{"date":"2020-09-18","close":174.7033},{"date":"2020-09-21","close":171.9131},{"date":"2020-09-22","close":173.5583},{"date":"2020-09-23","close":170.3737},{"date":"2020-09-24","close":170.518},{"date":"2020-09-25","close":174.4724},{"date":"2020-09-28","close":177.532},{"date":"2020-09-29","close":177.3972},{"date":"2020-09-30","close":178.292},{"date":"2020-10-01","close":178.6095},{"date":"2020-10-02","close":175.2036},{"date":"2020-10-05","close":174.9053},{"date":"2020-10-06","close":172.9811},{"date":"2020-10-07","close":176.0984},{"date":"2020-10-08","close":177.8975},{"date":"2020-10-09","close":180.0912},{"date":"2020-10-12","close":185.4503},{"date":"2020-10-13","close":186.3161},{"date":"2020-10-14","close":184.4977},{"date":"2020-10-15","close":184.7479},{"date":"2020-10-16","close":185.1808},{"date":"2020-10-19","close":181.3612},{"date":"2020-10-20","close":183.1507},{"date":"2020-10-21","close":182.0154},{"date":"2020-10-22","close":181.7268},{"date":"2020-10-23","close":182.0828},{"date":"2020-10-26","close":178.4652},{"date":"2020-10-27","close":178.1381},{"date":"2020-10-28","close":172.6924},{"date":"2020-10-29","close":172.4327},{"date":"2020-10-30","close":171.23},{"date":"2020-11-02","close":175.2517},{"date":"2020-11-03","close":180.832},{"date":"2020-11-04","close":188.9524},{"date":"2020-11-05","close":187.0474},{"date":"2020-11-06","close":189.876},{"date":"2020-11-09","close":188.8754},{"date":"2020-11-10","close":187.7112},{"date":"2020-11-11","close":192.2621},{"date":"2020-11-12","close":191.6367},{"date":"2020-11-13","close":195.9856},{"date":"2020-11-16","close":197.4769},{"date":"2020-11-17","close":197.5057},{"date":"2020-11-18","close":196.1779},{"date":"2020-11-19","close":197.9291},{"date":"2020-11-20","close":196.6302},{"date":"2020-11-23","close":190.6168},{"date":"2020-11-24","close":187.1147},{"date":"2020-11-25","close":188.2116},{"date":"2020-11-27","close":190.7227},{"date":"2020-11-30","close":190.7997},{"date":"2020-12-01","close":192.5604},{"date":"2020-12-02","close":188.5676},{"date":"2020-12-03","close":186.5086},{"date":"2020-12-04","close":188.2693},{"date":"2020-12-07","close":187.0859},{"date":"2020-12-08","close":187.5477},{"date":"2020-12-09","close":186.1238},{"date":"2020-12-10","close":184.921},{"date":"2020-12-11","close":186.6433},{"date":"2020-12-14","close":187.6549},{"date":"2020-12-15","close":188.9749},{"date":"2020-12-16","close":188.7244},{"date":"2020-12-17","close":193.8886},{"date":"2020-12-18","close":197.0005},{"date":"2020-12-21","close":195.3627},{"date":"2020-12-22","close":194.5534},{"date":"2020-12-23","close":192.665},{"date":"2020-12-24","close":193.8789},{"date":"2020-12-28","close":200.3824},{"date":"2020-12-29","close":198.1567},{"date":"2020-12-30","close":198.2627},{"date":"2020-12-31","close":200.0066},{"date":"2021-01-04","close":195.4686},{"date":"2021-01-05","close":194.5919},{"date":"2021-01-06","close":192.7517},{"date":"2021-01-07","close":193.6284},{"date":"2021-01-08","close":193.561},{"date":"2021-01-11","close":190.6417},{"date":"2021-01-12","close":189.4566},{"date":"2021-01-13","close":189.6879},{"date":"2021-01-14","close":186.7974},{"date":"2021-01-15","close":183.0784},{"date":"2021-01-19","close":184.3791},{"date":"2021-01-20","close":187.5971},{"date":"2021-01-21","close":187.7513},{"date":"2021-01-22","close":185.7184},{"date":"2021-01-25","close":181.7874},{"date":"2021-01-26","close":181.614},{"date":"2021-01-27","close":177.5385},{"date":"2021-01-28","close":179.6196},{"date":"2021-01-29","close":176.7966},{"date":"2021-02-01","close":179.1475},{"date":"2021-02-02","close":181.8067},{"date":"2021-02-03","close":180.0435},{"date":"2021-02-04","close":181.508},{"date":"2021-02-05","close":180.5831},{"date":"2021-02-08","close":181.9608},{"date":"2021-02-09","close":183.5506},{"date":"2021-02-10","close":183.8492},{"date":"2021-02-11","close":182.3848},{"date":"2021-02-12","close":182.5775},{"date":"2021-02-16","close":181.479},{"date":"2021-02-17","close":181.6718},{"date":"2021-02-18","close":185.0054},{"date":"2021-02-19","close":183.5313},{"date":"2021-02-22","close":179.4366},{"date":"2021-02-23","close":178.5887},{"date":"2021-02-24","close":161.41},{"date":"2021-02-25","close":158.2884},{"date":"2021-02-26","close":157.8644},{"date":"2021-03-01","close":160.9379},{"date":"2021-03-02","close":160.302},{"date":"2021-03-03","close":158.7894},{"date":"2021-03-04","close":155.7448},{"date":"2021-03-05","close":161.9784},{"date":"2021-03-08","close":165.3795},{"date":"2021-03-09","close":168.0484},{"date":"2021-03-10","close":168.4723},{"date":"2021-03-11","close":166.8825},{"date":"2021-03-12","close":165.763},{"date":"2021-03-15","close":168.4942},{"date":"2021-03-16","close":166.9308},{"date":"2021-03-17","close":165.9367},{"date":"2021-03-18","close":164.5953},{"date":"2021-03-19","close":165.8692},{"date":"2021-03-22","close":168.7162},{"date":"2021-03-23","close":171.3895},{"date":"2021-03-24","close":170.7525},{"date":"2021-03-25","close":168.6776},{"date":"2021-03-26","close":172.3932},{"date":"2021-03-29","close":174.0242},{"date":"2021-03-30","close":169.8067},{"date":"2021-03-31","close":170.5209},{"date":"2021-04-01","close":173.532},{"date":"2021-04-05","close":175.2112},{"date":"2021-04-06","close":174.5743},{"date":"2021-04-07","close":173.7057},{"date":"2021-04-08","close":174.8831},{"date":"2021-04-09","close":176.3211},{"date":"2021-04-12","close":176.1281},{"date":"2021-04-13","close":177.1607},{"date":"2021-04-14","close":175.5973},{"date":"2021-04-15","close":178.0582},{"date":"2021-04-16","close":178.9847},{"date":"2021-04-19","close":178.0872},{"date":"2021-04-20","close":178.0004},{"date":"2021-04-21","close":178.9075},{"date":"2021-04-22","close":180.7219},{"date":"2021-04-23","close":182.2853},{"date":"2021-04-26","close":179.9594},{"date":"2021-04-27","close":180.6639},{"date":"2021-04-28","close":180.7219},{"date":"2021-04-29","close":182.0151},{"date":"2021-04-30","close":181.629},{"date":"2021-05-03","close":181.9668},{"date":"2021-05-04","close":181.9379},{"date":"2021-05-05","close":166.6027},{"date":"2021-05-06","close":168.9092},{"date":"2021-05-07","close":172.5283},{"date":"2021-05-10","close":173.2907},{"date":"2021-05-11","close":168.9671},{"date":"2021-05-12","close":165.9946},{"date":"2021-05-13","close":167.5195},{"date":"2021-05-14","close":168.8899},{"date":"2021-05-17","close":166.9019},{"date":"2021-05-18","close":166.0526},{"date":"2021-05-19","close":167.0273},{"date":"2021-05-20","close":167.2975},{"date":"2021-05-21","close":167.4519},{"date":"2021-05-24","close":168.0889},{"date":"2021-05-25","close":167.6353},{"date":"2021-05-26","close":166.9404},{"date":"2021-05-27","close":166.1201},{"date":"2021-05-28","close":166.7957},{"date":"2021-06-01","close":165.2033},{"date":"2021-06-02","close":166.6509},{"date":"2021-06-03","close":165.8306},{"date":"2021-06-04","close":166.6219},{"date":"2021-06-07","close":161.9413},{"date":"2021-06-08","close":163.582},{"date":"2021-06-09","close":163.9873},{"date":"2021-06-10","close":164.8558},{"date":"2021-06-11","close":166.1877},{"date":"2021-06-14","close":167.5025},{"date":"2021-06-15","close":166.8257},{"date":"2021-06-16","close":165.2113},{"date":"2021-06-17","close":167.2317},{"date":"2021-06-18","close":165.395},{"date":"2021-06-21","close":169.0878},{"date":"2021-06-22","close":169.4262},{"date":"2021-06-23","close":165.9847},{"date":"2021-06-24","close":167.5411},{"date":"2021-06-25","close":168.8848},{"date":"2021-06-28","close":168.1888},{"date":"2021-06-29","close":168.5271},{"date":"2021-06-30","close":168.9042},{"date":"2021-07-01","close":170.9149},{"date":"2021-07-02","close":171.5916},{"date":"2021-07-06","close":171.6979},{"date":"2021-07-07","close":176.0288},{"date":"2021-07-08","close":175.1781},{"date":"2021-07-09","close":175.6615},{"date":"2021-07-12","close":174.0277},{"date":"2021-07-13","close":175.1395},{"date":"2021-07-14","close":176.2608},{"date":"2021-07-15","close":178.6099},{"date":"2021-07-16","close":180.7657},{"date":"2021-07-19","close":178.1749},{"date":"2021-07-20","close":181.1911},{"date":"2021-07-21","close":180.8624},{"date":"2021-07-22","close":180.9687},{"date":"2021-07-23","close":182.1191},{"date":"2021-07-26","close":180.6013},{"date":"2021-07-27","close":180.4854},{"date":"2021-07-28","close":179.103},{"date":"2021-07-29","close":181.5584},{"date":"2021-07-30","close":183.6175},{"date":"2021-08-02","close":183.6755},{"date":"2021-08-03","close":182.2157},{"date":"2021-08-04","close":181.2394},{"date":"2021-08-05","close":183.5885},{"date":"2021-08-06","close":181.8678},{"date":"2021-08-09","close":181.22},{"date":"2021-08-10","close":181.2588},{"date":"2021-08-11","close":184.0332},{"date":"2021-08-12","close":183.8012},{"date":"2021-08-13","close":184.8743},{"date":"2021-08-16","close":185.0289},{"date":"2021-08-17","close":186.5757},{"date":"2021-08-18","close":184.4102},{"date":"2021-08-19","close":188.1997},{"date":"2021-08-20","close":189.8528},{"date":"2021-08-23","close":190.9355},{"date":"2021-08-24","close":190.6069},{"date":"2021-08-25","close":191.2352},{"date":"2021-08-26","close":191.1965},{"date":"2021-08-27","close":192.8786},{"date":"2021-08-30","close":194.0966},{"date":"2021-08-31","close":195.0441},{"date":"2021-09-01","close":196.3008},{"date":"2021-09-02","close":197.7896},{"date":"2021-09-03","close":198.2535},{"date":"2021-09-07","close":196.3491},{"date":"2021-09-08","close":199.4716},{"date":"2021-09-09","close":198.0409},{"date":"2021-09-10","close":198.7079},{"date":"2021-09-13","close":198.1956},{"date":"2021-09-14","close":198.999},{"date":"2021-09-15","close":198.031},{"date":"2021-09-16","close":195.9883},{"date":"2021-09-17","close":194.6814},{"date":"2021-09-20","close":195.2623},{"date":"2021-09-21","close":196.4724},{"date":"2021-09-22","close":198.999},{"date":"2021-09-23","close":202.3002},{"date":"2021-09-24","close":201.3321},{"date":"2021-09-27","close":197.2274},{"date":"2021-09-28","close":195.3009},{"date":"2021-09-29","close":195.9109},{"date":"2021-09-30","close":193.8779},{"date":"2021-10-01","close":193.6068},{"date":"2021-10-04","close":192.4645},{"date":"2021-10-05","close":195.1945},{"date":"2021-10-06","close":197.2274},{"date":"2021-10-07","close":200.1414},{"date":"2021-10-08","close":200.8481},{"date":"2021-10-11","close":199.9381},{"date":"2021-10-12","close":201.1192},{"date":"2021-10-13","close":201.7193},{"date":"2021-10-14","close":204.7979},{"date":"2021-10-15","close":203.9072},{"date":"2021-10-18","close":204.3041},{"date":"2021-10-19","close":205.2819},{"date":"2021-10-20","close":205.1657},{"date":"2021-10-21","close":206.3371},{"date":"2021-10-22","close":207.131},{"date":"2021-10-25","close":205.2528},{"date":"2021-10-26","close":204.5752},{"date":"2021-10-27","close":201.245},{"date":"2021-10-28","close":202.639},{"date":"2021-10-29","close":203.5587},{"date":"2021-11-01","close":202.2712},{"date":"2021-11-02","close":202.6293},{"date":"2021-11-03","close":207.4504},{"date":"2021-11-04","close":209.6867},{"date":"2021-11-05","close":207.7409},{"date":"2021-11-08","close":208.0506},{"date":"2021-11-09","close":209.3866},{"date":"2021-11-10","close":206.9954},{"date":"2021-11-11","close":206.1919},{"date":"2021-11-12","close":209.3672},{"date":"2021-11-15","close":211.0711},{"date":"2021-11-16","close":215.4952},{"date":"2021-11-17","close":217.3345},{"date":"2021-11-18","close":219.4837},{"date":"2021-11-19","close":222.688},{"date":"2021-11-22","close":221.2359},{"date":"2021-11-23","close":222.0007},{"date":"2021-11-24","close":220.9261},{"date":"2021-11-26","close":218.6028},{"date":"2021-11-29","close":221.8458},{"date":"2021-11-30","close":217.6927},{"date":"2021-12-01","close":212.6297},{"date":"2021-12-02","close":218.6608},{"date":"2021-12-03","close":214.5755},{"date":"2021-12-06","close":214.8272},{"date":"2021-12-07","close":218.2445},{"date":"2021-12-08","close":221.7393},{"date":"2021-12-09","close":217.3345},{"date":"2021-12-10","close":219.4256},{"date":"2021-12-13","close":221.6328},{"date":"2021-12-14","close":217.901},{"date":"2021-12-15","close":221.5553},{"date":"2021-12-16","close":222.1659},{"date":"2021-12-17","close":215.3226},{"date":"2021-12-20","close":214.5181},{"date":"2021-12-21","close":215.1772},{"date":"2021-12-22","close":216.9801},{"date":"2021-12-23","close":218.6086},{"date":"2021-12-27","close":220.4308},{"date":"2021-12-28","close":221.0803},{"date":"2021-12-29","close":222.2629},{"date":"2021-12-30","close":221.09},{"date":"2021-12-31","close":221.7104},{"date":"2022-01-03","close":214.8573},{"date":"2022-01-04","close":214.9252},{"date":"2022-01-05","close":207.7329},{"date":"2022-01-06","close":206.1432},{"date":"2022-01-07","close":200.308},{"date":"2022-01-10","close":200.3371},{"date":"2022-01-11","close":202.2757},{"date":"2022-01-12","close":201.0253},{"date":"2022-01-13","close":196.8766},{"date":"2022-01-14","close":192.0688},{"date":"2022-01-18","close":192.3597},{"date":"2022-01-19","close":193.7264},{"date":"2022-01-20","close":191.9525},{"date":"2022-01-21","close":190.0721},{"date":"2022-01-24","close":191.3225},{"date":"2022-01-25","close":184.7602},{"date":"2022-01-26","close":181.9977},{"date":"2022-01-27","close":182.5211},{"date":"2022-01-28","close":187.358},{"date":"2022-01-31","close":190.1109},{"date":"2022-02-01","close":190.5374},{"date":"2022-02-02","close":193.9687},{"date":"2022-02-03","close":190.896},{"date":"2022-02-04","close":191.6811},{"date":"2022-02-07","close":190.9832},{"date":"2022-02-08","close":192.1076},{"date":"2022-02-09","close":192.9509},{"date":"2022-02-10","close":188.715},{"date":"2022-02-11","close":186.9897},{"date":"2022-02-14","close":185.9234},{"date":"2022-02-15","close":188.3079},{"date":"2022-02-16","close":188.1141},{"date":"2022-02-17","close":184.4598},{"date":"2022-02-18","close":183.4905},{"date":"2022-02-22","close":180.7182},{"date":"2022-02-23","close":172.1689},{"date":"2022-02-24","close":173.7198},{"date":"2022-02-25","close":174.03},{"date":"2022-02-28","close":171.8975},{"date":"2022-03-01","close":173.8555},{"date":"2022-03-02","close":176.1528},{"date":"2022-03-03","close":177.0736},{"date":"2022-03-04","close":181.9396},{"date":"2022-03-07","close":181.7457},{"date":"2022-03-08","close":179.3515},{"date":"2022-03-09","close":181.5228},{"date":"2022-03-10","close":179.1673},{"date":"2022-03-11","close":176.4532},{"date":"2022-03-14","close":180.5507},{"date":"2022-03-15","close":185.3667},{"date":"2022-03-16","close":189.7554},{"date":"2022-03-17","close":196.5328},{"date":"2022-03-18","close":202.1935},{"date":"2022-03-21","close":204.2131},{"date":"2022-03-22","close":205.019},{"date":"2022-03-23","close":201.6206},{"date":"2022-03-24","close":202.1935},{"date":"2022-03-25","close":201.9605},{"date":"2022-03-28","close":205.456},{"date":"2022-03-29","close":208.563},{"date":"2022-03-30","close":210.67},{"date":"2022-03-31","close":208.398},{"date":"2022-04-01","close":207.9028},{"date":"2022-04-04","close":210.7089},{"date":"2022-04-05","close":213.0392},{"date":"2022-04-06","close":213.8548},{"date":"2022-04-07","close":213.8257},{"date":"2022-04-08","close":213.146},{"date":"2022-04-11","close":210.1651},{"date":"2022-04-12","close":208.4077},{"date":"2022-04-13","close":207.8931},{"date":"2022-04-14","close":207.1066},{"date":"2022-04-18","close":205.0773},{"date":"2022-04-19","close":209.0777},{"date":"2022-04-20","close":211.0875},{"date":"2022-04-21","close":209.1942},{"date":"2022-04-22","close":204.485},{"date":"2022-04-25","close":207.6406},{"date":"2022-04-26","close":202.1935},{"date":"2022-04-27","close":202.3683},{"date":"2022-04-28","close":206.5143},{"date":"2022-04-29","close":198.1252},{"date":"2022-05-02","close":196.3192},{"date":"2022-05-03","close":194.3093},{"date":"2022-05-04","close":187.9106},{"date":"2022-05-05","close":182.4635},{"date":"2022-05-06","close":180.0361},{"date":"2022-05-09","close":172.8121},{"date":"2022-05-10","close":173.6763},{"date":"2022-05-11","close":169.3361},{"date":"2022-05-12","close":168.6176},{"date":"2022-05-13","close":171.0936},{"date":"2022-05-16","close":166.9961},{"date":"2022-05-17","close":169.5012},{"date":"2022-05-18","close":161.6558},{"date":"2022-05-19","close":163.3356},{"date":"2022-05-20","close":163.9861},{"date":"2022-05-23","close":165.9571},{"date":"2022-05-24","close":165.9765},{"date":"2022-05-25","close":165.7629},{"date":"2022-05-26","close":168.6661},{"date":"2022-05-27","close":173.4627},{"date":"2022-05-31","close":169.841},{"date":"2022-06-01","close":166.2581},{"date":"2022-06-02","close":170.8896},{"date":"2022-06-03","close":168.6176},{"date":"2022-06-06","close":169.2778},{"date":"2022-06-07","close":170.3556},{"date":"2022-06-08","close":165.4037},{"date":"2022-06-09","close":161.9471},{"date":"2022-06-10","close":159.3352},{"date":"2022-06-13","close":156.9757},{"date":"2022-06-14","close":153.9308},{"date":"2022-06-15","close":155.8375},{"date":"2022-06-16","close":154.2712},{"date":"2022-06-17","close":157.4232},{"date":"2022-06-21","close":160.6433},{"date":"2022-06-22","close":161.7718},{"date":"2022-06-23","close":166.3246},{"date":"2022-06-24","close":168.2897},{"date":"2022-06-27","close":169.3696},{"date":"2022-06-28","close":164.3498},{"date":"2022-06-29","close":166.6651},{"date":"2022-06-30","close":168.387},{"date":"2022-07-01","close":170.537},{"date":"2022-07-05","close":170.6537},{"date":"2022-07-06","close":173.2803},{"date":"2022-07-07","close":173.1928},{"date":"2022-07-08","close":173.2317},{"date":"2022-07-11","close":173.0079},{"date":"2022-07-12","close":169.3502},{"date":"2022-07-13","close":169.963},{"date":"2022-07-14","close":171.1499},{"date":"2022-07-15","close":173.9711},{"date":"2022-07-18","close":170.7316},{"date":"2022-07-19","close":175.1093},{"date":"2022-07-20","close":176.9285},{"date":"2022-07-21","close":179.6913},{"date":"2022-07-22","close":179.7594},{"date":"2022-07-25","close":177.804},{"date":"2022-07-26","close":178.0375},{"date":"2022-07-27","close":179.5162},{"date":"2022-07-28","close":183.388},{"date":"2022-07-29","close":185.0807},{"date":"2022-08-01","close":183.8842},{"date":"2022-08-02","close":183.8452},{"date":"2022-08-03","close":192.017},{"date":"2022-08-04","close":193.8654},{"date":"2022-08-05","close":192.9899},{"date":"2022-08-08","close":193.6222},{"date":"2022-08-09","close":193.3595},{"date":"2022-08-10","close":196.6574},{"date":"2022-08-11","close":195.4414},{"date":"2022-08-12","close":197.3578},{"date":"2022-08-15","close":200.0818},{"date":"2022-08-16","close":198.9338},{"date":"2022-08-17","close":198.0291},{"date":"2022-08-18","close":198.3891},{"date":"2022-08-19","close":195.1204},{"date":"2022-08-22","close":192.844},{"date":"2022-08-23","close":189.1764},{"date":"2022-08-24","close":189.3904},{"date":"2022-08-25","close":190.0033},{"date":"2022-08-26","close":184.7305},{"date":"2022-08-29","close":184.3803},{"date":"2022-08-30","close":182.746},{"date":"2022-08-31","close":182.0747},{"date":"2022-09-01","close":183.7675},{"date":"2022-09-02","close":179.7497},{"date":"2022-09-06","close":181.6175},{"date":"2022-09-07","close":186.1898},{"date":"2022-09-08","close":185.9077},{"date":"2022-09-09","close":186.8221},{"date":"2022-09-12","close":187.5906},{"date":"2022-09-13","close":181.1895},{"date":"2022-09-14","close":181.1602},{"date":"2022-09-15","close":179.2795},{"date":"2022-09-16","close":179.718},{"date":"2022-09-19","close":179.5426},{"date":"2022-09-20","close":177.6717},{"date":"2022-09-21","close":175.7033},{"date":"2022-09-22","close":170.5874},{"date":"2022-09-23","close":170.7238},{"date":"2022-09-26","close":168.9893},{"date":"2022-09-27","close":166.6604},{"date":"2022-09-28","close":169.2914},{"date":"2022-09-29","close":169.116},{"date":"2022-09-30","close":166.1732},{"date":"2022-10-03","close":169.9053},{"date":"2022-10-04","close":175.0992},{"date":"2022-10-05","close":175.333},{"date":"2022-10-06","close":171.2013},{"date":"2022-10-07","close":166.2024},{"date":"2022-10-10","close":165.3351},{"date":"2022-10-11","close":165.1694},{"date":"2022-10-12","close":163.8052},{"date":"2022-10-13","close":165.4033},{"date":"2022-10-14","close":162.5774},{"date":"2022-10-17","close":167.0599},{"date":"2022-10-18","close":169.4181},{"date":"2022-10-19","close":165.033},{"date":"2022-10-20","close":161.4568},{"date":"2022-10-21","close":162.7236},{"date":"2022-10-24","close":165.1305},{"date":"2022-10-25","close":169.3791},{"date":"2022-10-26","close":169.0868},{"date":"2022-10-27","close":171.9029},{"date":"2022-10-28","close":176.4926},{"date":"2022-10-31","close":178.1589},{"date":"2022-11-01","close":176.8337},{"date":"2022-11-02","close":165.0038},{"date":"2022-11-03","close":161.145},{"date":"2022-11-04","close":162.2656},{"date":"2022-11-07","close":164.1853},{"date":"2022-11-08","close":166.2414},{"date":"2022-11-09","close":165.53},{"date":"2022-11-10","close":176.4828},{"date":"2022-11-11","close":173.7154},{"date":"2022-11-14","close":169.535},{"date":"2022-11-15","close":172.4779},{"date":"2022-11-16","close":170.0515},{"date":"2022-11-17","close":165.8808},{"date":"2022-11-18","close":169.1062},{"date":"2022-11-21","close":175.3525},{"date":"2022-11-22","close":174.0857},{"date":"2022-11-23","close":175.4499},{"date":"2022-11-25","close":178.1979},{"date":"2022-11-28","close":173.0041},{"date":"2022-11-29","close":172.4096},{"date":"2022-11-30","close":179.0164},{"date":"2022-12-01","close":181.3843},{"date":"2022-12-02","close":180.7022},{"date":"2022-12-05","close":178.4707},{"date":"2022-12-06","close":177.3891},{"date":"2022-12-07","close":178.2856},{"date":"2022-12-08","close":177.5255},{"date":"2022-12-09","close":177.8471},{"date":"2022-12-12","close":177.2526},{"date":"2022-12-13","close":179.9811},{"date":"2022-12-14","close":178.5951},{"date":"2022-12-15","close":172.3774},{"date":"2022-12-16","close":170.8352},{"date":"2022-12-19","close":169.0782},{"date":"2022-12-20","close":168.0729},{"date":"2022-12-21","close":171.9088},{"date":"2022-12-22","close":170.3081},{"date":"2022-12-23","close":171.4111},{"date":"2022-12-27","close":171.3622},{"date":"2022-12-28","close":170.0641},{"date":"2022-12-29","close":173.8025},{"date":"2022-12-30","close":172.2017},{"date":"2023-01-03","close":173.0997},{"date":"2023-01-04","close":175.9401},{"date":"2023-01-05","close":173.3925},{"date":"2023-01-06","close":178.5072},{"date":"2023-01-09","close":177.6971},{"date":"2023-01-10","close":179.1514},{"date":"2023-01-11","close":182.0114},{"date":"2023-01-12","close":178.5854},{"date":"2023-01-13","close":179.5517},{"date":"2023-01-17","close":177.2285},{"date":"2023-01-18","close":176.3696},{"date":"2023-01-19","close":174.0465},{"date":"2023-01-20","close":177.2676},{"date":"2023-01-23","close":180.9279},{"date":"2023-01-24","close":178.966},{"date":"2023-01-25","close":175.8035},{"date":"2023-01-26","close":176.6624},{"date":"2023-01-27","close":175.8425},{"date":"2023-01-30","close":175.1202},{"date":"2023-01-31","close":177.4433},{"date":"2023-02-01","close":179.7566},{"date":"2023-02-02","close":182.5482},{"date":"2023-02-03","close":175.8035},{"date":"2023-02-06","close":172.6995},{"date":"2023-02-07","close":173.617},{"date":"2023-02-08","close":173.4608},{"date":"2023-02-09","close":172.0065},{"date":"2023-02-10","close":172.5531},{"date":"2023-02-13","close":174.7884},{"date":"2023-02-14","close":172.5921},{"date":"2023-02-15","close":173.1778},{"date":"2023-02-16","close":172.0065},{"date":"2023-02-17","close":172.8947},{"date":"2023-02-21","close":170.5131},{"date":"2023-02-22","close":170.3276},{"date":"2023-02-23","close":169.742},{"date":"2023-02-24","close":167.575},{"date":"2023-02-27","close":167.8777},{"date":"2023-02-28","close":167.0186},{"date":"2023-03-01","close":172.4945},{"date":"2023-03-02","close":177.2481},{"date":"2023-03-03","close":182.4506},{"date":"2023-03-06","close":183.212},{"date":"2023-03-07","close":179.7468},{"date":"2023-03-08","close":180.4496},{"date":"2023-03-09","close":178.7903},{"date":"2023-03-10","close":175.8328},{"date":"2023-03-13","close":176.6331},{"date":"2023-03-14","close":176.907},{"date":"2023-03-15","close":175.9975},{"date":"2023-03-16","close":176.8777},{"date":"2023-03-17","close":176.0953},{"date":"2023-03-20","close":181.4054},{"date":"2023-03-21","close":181.9922},{"date":"2023-03-22","close":178.9019},{"date":"2023-03-23","close":177.8067},{"date":"2023-03-24","close":182.5692},{"date":"2023-03-27","close":181.1512},{"date":"2023-03-28","close":183.5471},{"date":"2023-03-29","close":186.0506},{"date":"2023-03-30","close":186.7449},{"date":"2023-03-31","close":187.625},{"date":"2023-04-03","close":187.3512},{"date":"2023-04-04","close":186.3831},{"date":"2023-04-05","close":187.2339},{"date":"2023-04-06","close":186.2168},{"date":"2023-04-10","close":186.0603},{"date":"2023-04-11","close":187.2241},{"date":"2023-04-12","close":187.9282},{"date":"2023-04-13","close":190.3143},{"date":"2023-04-14","close":187.625},{"date":"2023-04-17","close":187.9282},{"date":"2023-04-18","close":188.8768},{"date":"2023-04-19","close":188.5638},{"date":"2023-04-20","close":190.2654},{"date":"2023-04-21","close":192.4462},{"date":"2023-04-24","close":191.4781},{"date":"2023-04-25","close":188.4563},{"date":"2023-04-26","close":186.0213},{"date":"2023-04-27","close":187.8597},{"date":"2023-04-28","close":189.8254},{"date":"2023-05-01","close":188.3194},{"date":"2023-05-02","close":184.8086},{"date":"2023-05-03","close":199.4677},{"date":"2023-05-04","close":201.2182},{"date":"2023-05-05","close":206.2252},{"date":"2023-05-08","close":205.482},{"date":"2023-05-09","close":206.7337},{"date":"2023-05-10","close":209.7359},{"date":"2023-05-11","close":210.577},{"date":"2023-05-12","close":210.2641},{"date":"2023-05-15","close":210.2445},{"date":"2023-05-16","close":213.2956},{"date":"2023-05-17","close":214.2833},{"date":"2023-05-18","close":215.76},{"date":"2023-05-19","close":217.2171},{"date":"2023-05-22","close":213.4325},{"date":"2023-05-23","close":210.9975},{"date":"2023-05-24","close":211.8776},{"date":"2023-05-25","close":213.853},{"date":"2023-05-26","close":212.2786},{"date":"2023-05-30","close":213.8139},{"date":"2023-05-31","close":214.2735},{"date":"2023-06-01","close":215.1145},{"date":"2023-06-02","close":216.4837},{"date":"2023-06-05","close":218.2048},{"date":"2023-06-06","close":216.4348},{"date":"2023-06-07","close":213.6672},{"date":"2023-06-08","close":215.0559},{"date":"2023-06-09","close":214.518},{"date":"2023-06-12","close":214.2833},{"date":"2023-06-13","close":212.347},{"date":"2023-06-14","close":215.7556},{"date":"2023-06-15","close":219.9574},{"date":"2023-06-16","close":219.9085},{"date":"2023-06-20","close":221.3287},{"date":"2023-06-21","close":222.553},{"date":"2023-06-22","close":223.3268},{"date":"2023-06-23","close":219.7419},{"date":"2023-06-26","close":218.4197},{"date":"2023-06-27","close":220.0162},{"date":"2023-06-28","close":218.5862},{"date":"2023-06-29","close":218.6841},{"date":"2023-06-30","close":221.3874},{"date":"2023-07-03","close":217.93},{"date":"2023-07-05","close":221.407},{"date":"2023-07-06","close":222.3473},{"date":"2023-07-07","close":220.3492},{"date":"2023-07-10","close":222.3179},{"date":"2023-07-11","close":222.2983},{"date":"2023-07-12","close":221.8575},{"date":"2023-07-13","close":221.9457},{"date":"2023-07-14","close":224.0907},{"date":"2023-07-17","close":225.2465},{"date":"2023-07-18","close":224.2769},{"date":"2023-07-19","close":223.5227},{"date":"2023-07-20","close":226.1182},{"date":"2023-07-21","close":229.3015},{"date":"2023-07-24","close":229.3505},{"date":"2023-07-25","close":232.0538},{"date":"2023-07-26","close":232.1419},{"date":"2023-07-27","close":226.7059},{"date":"2023-07-28","close":227.3916},{"date":"2023-07-31","close":224.2377},{"date":"2023-08-01","close":224.5119},{"date":"2023-08-02","close":227.6462},{"date":"2023-08-03","close":225.6677},{"date":"2023-08-04","close":225.0408},{"date":"2023-08-07","close":228.7334},{"date":"2023-08-08","close":227.7539},{"date":"2023-08-09","close":230.2026},{"date":"2023-08-10","close":228.3024},{"date":"2023-08-11","close":229.85},{"date":"2023-08-14","close":232.2693},{"date":"2023-08-15","close":229.9577},{"date":"2023-08-16","close":230.4964},{"date":"2023-08-17","close":225.9419},{"date":"2023-08-18","close":226.1966},{"date":"2023-08-21","close":227.607},{"date":"2023-08-22","close":226.9802},{"date":"2023-08-23","close":230.516},{"date":"2023-08-24","close":229.85},{"date":"2023-08-25","close":232.3182},{"date":"2023-08-28","close":233.0528},{"date":"2023-08-29","close":234.2282},{"date":"2023-08-30","close":236.7062},{"date":"2023-08-31","close":237.2449},{"date":"2023-09-01","close":237.8522},{"date":"2023-09-05","close":235.668},{"date":"2023-09-06","close":238.4692},{"date":"2023-09-07","close":240.1245},{"date":"2023-09-08","close":239.3605},{"date":"2023-09-11","close":239.9776},{"date":"2023-09-12","close":239.4977},{"date":"2023-09-13","close":240.5163},{"date":"2023-09-14","close":243.7236},{"date":"2023-09-15","close":240.938},{"date":"2023-09-18","close":241.4971},{"date":"2023-09-19","close":241.5854},{"date":"2023-09-20","close":241.6051},{"date":"2023-09-21","close":236.3086},{"date":"2023-09-22","close":237.309},{"date":"2023-09-25","close":238.0349},{"date":"2023-09-26","close":236.7794},{"date":"2023-09-27","close":235.0336},{"date":"2023-09-28","close":235.9261},{"date":"2023-09-29","close":231.7086},{"date":"2023-10-02","close":231.8165},{"date":"2023-10-03","close":230.2471},{"date":"2023-10-04","close":235.3278},{"date":"2023-10-05","close":234.0527},{"date":"2023-10-06","close":235.367},{"date":"2023-10-09","close":239.3884},{"date":"2023-10-10","close":239.7611},{"date":"2023-10-11","close":240.8008},{"date":"2023-10-12","close":241.2617},{"date":"2023-10-13","close":242.8507},{"date":"2023-10-16","close":237.8681},{"date":"2023-10-17","close":235.3082},{"date":"2023-10-18","close":233.5623},{"date":"2023-10-19","close":229.9529},{"date":"2023-10-20","close":229.9529},{"date":"2023-10-23","close":226.4415},{"date":"2023-10-24","close":225.7256},{"date":"2023-10-25","close":223.7541},{"date":"2023-10-26","close":222.3418},{"date":"2023-10-27","close":219.5562},{"date":"2023-10-30","close":220.1839},{"date":"2023-10-31","close":222.9989},{"date":"2023-11-01","close":217.9869},{"date":"2023-11-02","close":225.4608},{"date":"2023-11-03","close":226.1964},{"date":"2023-11-06","close":226.3827},{"date":"2023-11-07","close":228.7171},{"date":"2023-11-08","close":231.483},{"date":"2023-11-09","close":230.9828},{"date":"2023-11-10","close":233.3661},{"date":"2023-11-13","close":233.935},{"date":"2023-11-14","close":233.4937},{"date":"2023-11-15","close":233.2288},{"date":"2023-11-16","close":232.9934},{"date":"2023-11-17","close":232.5717},{"date":"2023-11-20","close":234.6902},{"date":"2023-11-21","close":235.1905},{"date":"2023-11-22","close":235.4258},{"date":"2023-11-24","close":234.9453},{"date":"2023-11-27","close":236.3772},{"date":"2023-11-28","close":235.4651},{"date":"2023-11-29","close":233.6898},{"date":"2023-11-30","close":236.799},{"date":"2023-12-01","close":238.0741},{"date":"2023-12-04","close":234.7099},{"date":"2023-12-05","close":234.0233},{"date":"2023-12-06","close":230.3551},{"date":"2023-12-07","close":229.2663},{"date":"2023-12-08","close":228.4522},{"date":"2023-12-11","close":235.5043},{"date":"2023-12-12","close":238.6135},{"date":"2023-12-13","close":242.4877},{"date":"2023-12-14","close":231.2321},{"date":"2023-12-15","close":230.8098},{"date":"2023-12-18","close":233.0982},{"date":"2023-12-19","close":230.2794},{"date":"2023-12-20","close":229.307},{"date":"2023-12-21","close":230.8196},{"date":"2023-12-22","close":231.9884},{"date":"2023-12-26","close":232.8035},{"date":"2023-12-27","close":232.9902},{"date":"2023-12-28","close":233.3732},{"date":"2023-12-29","close":234.6009},{"date":"2024-01-02","close":233.7366},{"date":"2024-01-03","close":232.4794},{"date":"2024-01-04","close":233.7072},{"date":"2024-01-05","close":229.5329},{"date":"2024-01-08","close":228.5606},{"date":"2024-01-09","close":230.5348},{"date":"2024-01-10","close":229.7883},{"date":"2024-01-11","close":230.0338},{"date":"2024-01-12","close":232.5482},{"date":"2024-01-16","close":232.8035},{"date":"2024-01-17","close":232.45},{"date":"2024-01-18","close":233.3143},{"date":"2024-01-19","close":235.8385},{"date":"2024-01-22","close":239.1189},{"date":"2024-01-23","close":239.4921},{"date":"2024-01-24","close":240.2877},{"date":"2024-01-25","close":239.1385},{"date":"2024-01-26","close":239.7966},{"date":"2024-01-29","close":240.2091},{"date":"2024-01-30","close":241.702},{"date":"2024-01-31","close":237.2233},{"date":"2024-02-01","close":242.2226},{"date":"2024-02-02","close":243.3619},{"date":"2024-02-05","close":242.203},{"date":"2024-02-06","close":244.0396},{"date":"2024-02-07","close":246.1905},{"date":"2024-02-08","close":244.8155},{"date":"2024-02-09","close":246.1414},{"date":"2024-02-12","close":242.7235},{"date":"2024-02-13","close":240.5627},{"date":"2024-02-14","close":241.7512},{"date":"2024-02-15","close":242.252},{"date":"2024-02-16","close":240.3368},{"date":"2024-02-20","close":244.0789},{"date":"2024-02-21","close":233.4322},{"date":"2024-02-22","close":235.7304},{"date":"2024-02-23","close":240.4645},{"date":"2024-02-26","close":238.7751},{"date":"2024-02-27","close":238.5885},{"date":"2024-02-28","close":237.685},{"date":"2024-02-29","close":237.5867},{"date":"2024-03-01","close":237.3412},{"date":"2024-03-04","close":235.6518},{"date":"2024-03-05","close":233.5009},{"date":"2024-03-06","close":231.3696},{"date":"2024-03-07","close":231.9294},{"date":"2024-03-08","close":232.3125},{"date":"2024-03-11","close":233.2456},{"date":"2024-03-12","close":233.8349},{"date":"2024-03-13","close":232.0473},{"date":"2024-03-14","close":229.0763},{"date":"2024-03-15","close":230.7192},{"date":"2024-03-18","close":231.9096},{"date":"2024-03-19","close":233.5919},{"date":"2024-03-20","close":232.5687},{"date":"2024-03-21","close":232.0867},{"date":"2024-03-22","close":231.0537},{"date":"2024-03-25","close":228.24},{"date":"2024-03-26","close":227.4628},{"date":"2024-03-27","close":230.1387},{"date":"2024-03-28","close":231.9096},{"date":"2024-04-01","close":229.0074},{"date":"2024-04-02","close":228.2302},{"date":"2024-04-03","close":227.2661},{"date":"2024-04-04","close":222.8488},{"date":"2024-04-05","close":223.9605},{"date":"2024-04-08","close":222.7111},{"date":"2024-04-09","close":225.6428},{"date":"2024-04-10","close":222.2585},{"date":"2024-04-11","close":219.7401},{"date":"2024-04-12","close":218.9235},{"date":"2024-04-15","close":218.5792},{"date":"2024-04-16","close":218.5005},{"date":"2024-04-17","close":218.648},{"date":"2024-04-18","close":219.7105},{"date":"2024-04-19","close":218.9137},{"date":"2024-04-22","close":219.5531},{"date":"2024-04-23","close":218.648},{"date":"2024-04-24","close":218.648},{"date":"2024-04-25","close":219.1793},{"date":"2024-04-26","close":217.556},{"date":"2024-04-29","close":218.2545},{"date":"2024-04-30","close":214.4276},{"date":"2024-05-01","close":229.0369},{"date":"2024-05-02","close":229.9715},{"date":"2024-05-03","close":233.4837},{"date":"2024-05-06","close":237.9402},{"date":"2024-05-07","close":242.9969},{"date":"2024-05-08","close":240.6063},{"date":"2024-05-09","close":241.0096},{"date":"2024-05-10","close":244.2857},{"date":"2024-05-13","close":242.3476},{"date":"2024-05-14","close":242.9281},{"date":"2024-05-15","close":243.8233},{"date":"2024-05-16","close":247.4043},{"date":"2024-05-17","close":247.5421},{"date":"2024-05-20","close":248.3193},{"date":"2024-05-21","close":247.424},{"date":"2024-05-22","close":249.5293},{"date":"2024-05-23","close":245.2105},{"date":"2024-05-24","close":247.5027},{"date":"2024-05-28","close":244.8366},{"date":"2024-05-29","close":242.9182},{"date":"2024-05-30","close":245.3285},{"date":"2024-05-31","close":248.6833},{"date":"2024-06-03","close":249.6375},{"date":"2024-06-04","close":254.0646},{"date":"2024-06-05","close":257.0455},{"date":"2024-06-06","close":255.7863},{"date":"2024-06-07","close":259.7214},{"date":"2024-06-10","close":259.2099},{"date":"2024-06-11","close":260.3806},{"date":"2024-06-12","close":259.2885},{"date":"2024-06-13","close":257.9899},{"date":"2024-06-14","close":260.4728},{"date":"2024-06-17","close":263.7439},{"date":"2024-06-18","close":264.8375},{"date":"2024-06-20","close":264.1379},{"date":"2024-06-21","close":266.3351},{"date":"2024-06-24","close":267.7637},{"date":"2024-06-25","close":268.2563},{"date":"2024-06-26","close":265.8818},{"date":"2024-06-27","close":266.8573},{"date":"2024-06-28","close":265.5764},{"date":"2024-07-01","close":264.1577},{"date":"2024-07-02","close":268.345},{"date":"2024-07-03","close":269.2514},{"date":"2024-07-05","close":270.4042},{"date":"2024-07-08","close":269.1726},{"date":"2024-07-09","close":271.3205},{"date":"2024-07-10","close":273.429},{"date":"2024-07-11","close":271.0348},{"date":"2024-07-12","close":273.291},{"date":"2024-07-15","close":273.4092},{"date":"2024-07-16","close":276.9956},{"date":"2024-07-17","close":275.0448},{"date":"2024-07-18","close":276.7788},{"date":"2024-07-19","close":272.7491},{"date":"2024-07-22","close":274.5029},{"date":"2024-07-23","close":274.0201},{"date":"2024-07-24","close":272.4732},{"date":"2024-07-25","close":271.8328},{"date":"2024-07-26","close":275.8428},{"date":"2024-07-29","close":279.5967},{"date":"2024-07-30","close":281.7741},{"date":"2024-07-31","close":257.8914},{"date":"2024-08-01","close":257.517},{"date":"2024-08-02","close":262.729},{"date":"2024-08-05","close":258.4136},{"date":"2024-08-06","close":257.0934},{"date":"2024-08-07","close":256.4727},{"date":"2024-08-08","close":260.6994},{"date":"2024-08-09","close":260.2265},{"date":"2024-08-12","close":258.4925},{"date":"2024-08-13","close":261.7241},{"date":"2024-08-14","close":264.6306},{"date":"2024-08-15","close":262.2167},{"date":"2024-08-16","close":262.6995},{"date":"2024-08-19","close":265.2119},{"date":"2024-08-20","close":264.7292},{"date":"2024-08-21","close":265.409},{"date":"2024-08-22","close":265.9508},{"date":"2024-08-23","close":264.1971},{"date":"2024-08-26","close":264.0295},{"date":"2024-08-27","close":264.9557},{"date":"2024-08-28","close":267.4681},{"date":"2024-08-29","close":267.7046},{"date":"2024-08-30","close":268.7982},{"date":"2024-09-03","close":270.3155},{"date":"2024-09-04","close":270.0495},{"date":"2024-09-05","close":269.4682},{"date":"2024-09-06","close":267.6553},{"date":"2024-09-09","close":269.2219},{"date":"2024-09-10","close":269.5667},{"date":"2024-09-11","close":267.6258},{"date":"2024-09-12","close":265.3991},{"date":"2024-09-13","close":265.2116},{"date":"2024-09-16","close":265.8135},{"date":"2024-09-17","close":263.4651},{"date":"2024-09-18","close":261.2353},{"date":"2024-09-19","close":262.4192},{"date":"2024-09-20","close":261.3241},{"date":"2024-09-23","close":261.7385},{"date":"2024-09-24","close":261.2649},{"date":"2024-09-25","close":261.6299},{"date":"2024-09-26","close":261.4622},{"date":"2024-09-27","close":260.7321},{"date":"2024-09-30","close":264.3927},{"date":"2024-10-01","close":265.0439},{"date":"2024-10-02","close":264.3927},{"date":"2024-10-03","close":267.0666},{"date":"2024-10-04","close":262.1331},{"date":"2024-10-07","close":262.3995},{"date":"2024-10-08","close":268.5959},{"date":"2024-10-09","close":273.3715},{"date":"2024-10-10","close":264.7084},{"date":"2024-10-11","close":264.6591},{"date":"2024-10-14","close":265.6458},{"date":"2024-10-15","close":265.9812},{"date":"2024-10-16","close":266.9975},{"date":"2024-10-17","close":263.7118},{"date":"2024-10-18","close":264.0572},{"date":"2024-10-21","close":264.521},{"date":"2024-10-22","close":264.0276},{"date":"2024-10-23","close":263.0409},{"date":"2024-10-24","close":261.4425},{"date":"2024-10-25","close":261.1267},{"date":"2024-10-28","close":259.3605},{"date":"2024-10-29","close":260.1401},{"date":"2024-10-30","close":271.9605},{"date":"2024-10-31","close":271.0627},{"date":"2024-11-01","close":271.8126},{"date":"2024-11-04","close":273.5294},{"date":"2024-11-05","close":275.9566},{"date":"2024-11-06","close":275.4139},{"date":"2024-11-07","close":276.6078},{"date":"2024-11-08","close":281.1861},{"date":"2024-11-11","close":281.2157},{"date":"2024-11-12","close":284.0869},{"date":"2024-11-13","close":286.1787},{"date":"2024-11-14","close":282.3208},{"date":"2024-11-15","close":277.0617},{"date":"2024-11-18","close":276.6276},{"date":"2024-11-19","close":277.8905},{"date":"2024-11-20","close":280.4164},{"date":"2024-11-21","close":283.7317},{"date":"2024-11-22","close":286.8595},{"date":"2024-11-25","close":287.6094},{"date":"2024-11-26","close":290.826},{"date":"2024-11-27","close":290.6385},{"date":"2024-11-29","close":290.2932},{"date":"2024-12-02","close":288.8033},{"date":"2024-12-03","close":285.2019},{"date":"2024-12-04","close":287.8068},{"date":"2024-12-05","close":285.0539},{"date":"2024-12-06","close":283.2384},{"date":"2024-12-09","close":281.117},{"date":"2024-12-10","close":282.8634},{"date":"2024-12-11","close":281.2255},{"date":"2024-12-12","close":281.5018},{"date":"2024-12-13","close":279.9604},{"date":"2024-12-16","close":277.9942},{"date":"2024-12-17","close":276.8679},{"date":"2024-12-18","close":272.2636},{"date":"2024-12-19","close":272.2834},{"date":"2024-12-20","close":273.5481},{"date":"2024-12-23","close":273.3999},{"date":"2024-12-24","close":275.2179},{"date":"2024-12-26","close":275.05},{"date":"2024-12-27","close":273.9828},{"date":"2024-12-30","close":272.4415},{"date":"2024-12-31","close":272.1352},{"date":"2025-01-02","close":270.1197},{"date":"2025-01-03","close":272.9751},{"date":"2025-01-06","close":269.7343},{"date":"2025-01-07","close":270.248},{"date":"2025-01-08","close":277.0655},{"date":"2025-01-10","close":265.4165},{"date":"2025-01-13","close":272.1747},{"date":"2025-01-14","close":270.2184},{"date":"2025-01-15","close":270.5346},{"date":"2025-01-16","close":275.1389},{"date":"2025-01-17","close":275.2179},{"date":"2025-01-21","close":276.7098},{"date":"2025-01-22","close":276.0083},{"date":"2025-01-23","close":274.6547},{"date":"2025-01-24","close":275.5933},{"date":"2025-01-27","close":282.0452},{"date":"2025-01-28","close":278.4784},{"date":"2025-01-29","close":279.2095},{"date":"2025-01-30","close":284.6339},{"date":"2025-01-31","close":284.0016},{"date":"2025-02-03","close":287.4597},{"date":"2025-02-04","close":285.7405},{"date":"2025-02-05","close":288.1513},{"date":"2025-02-06","close":291.4217},{"date":"2025-02-07","close":290.2163},{"date":"2025-02-10","close":290.4831},{"date":"2025-02-11","close":290.7795},{"date":"2025-02-12","close":289.5543},{"date":"2025-02-13","close":291.9651},{"date":"2025-02-14","close":289.9693},{"date":"2025-02-18","close":289.7914},{"date":"2025-02-19","close":292.3208},{"date":"2025-02-20","close":289.1986},{"date":"2025-02-21","close":291.5797},{"date":"2025-02-24","close":293.4571},{"date":"2025-02-25","close":296.1346},{"date":"2025-02-26","close":284.5845},{"date":"2025-02-27","close":286.6396},{"date":"2025-02-28","close":293.3583},{"date":"2025-03-03","close":297.7254},{"date":"2025-03-04","close":295.9568},{"date":"2025-03-05","close":293.3385},{"date":"2025-03-06","close":291.8268},{"date":"2025-03-07","close":296.8856},{"date":"2025-03-10","close":294.4352},{"date":"2025-03-11","close":287.0546},{"date":"2025-03-12","close":284.5845},{"date":"2025-03-13","close":286.0369},{"date":"2025-03-14","close":285.5718},{"date":"2025-03-17","close":287.9765},{"date":"2025-03-18","close":285.9182},{"date":"2025-03-19","close":286.7197},{"date":"2025-03-20","close":284.6812},{"date":"2025-03-21","close":282.1875},{"date":"2025-03-24","close":282.425},{"date":"2025-03-25","close":284.7603},{"date":"2025-03-26","close":288.9858},{"date":"2025-03-27","close":293.7952},{"date":"2025-03-28","close":291.5092},{"date":"2025-03-31","close":294.5175},{"date":"2025-04-01","close":295.4973},{"date":"2025-04-02","close":296.5858},{"date":"2025-04-03","close":301.9097},{"date":"2025-04-04","close":282.0192},{"date":"2025-04-07","close":275.1911},{"date":"2025-04-08","close":274.1422},{"date":"2025-04-09","close":286.3239},{"date":"2025-04-10","close":282.801},{"date":"2025-04-11","close":288.8374},{"date":"2025-04-14","close":292.0239},{"date":"2025-04-15","close":291.9743},{"date":"2025-04-16","close":289.1838},{"date":"2025-04-17","close":289.9655},{"date":"2025-04-21","close":281.386},{"date":"2025-04-22","close":289.6489},{"date":"2025-04-23","close":287.0265},{"date":"2025-04-24","close":285.2354},{"date":"2025-04-25","close":283.0681},{"date":"2025-04-28","close":285.4036},{"date":"2025-04-29","close":289.3223},{"date":"2025-04-30","close":293.3399},{"date":"2025-05-01","close":291.44},{"date":"2025-05-02","close":290.8364},{"date":"2025-05-05","close":291.6775},{"date":"2025-05-06","close":293.1024},{"date":"2025-05-07","close":306.6696},{"date":"2025-05-08","close":304.641},{"date":"2025-05-09","close":306.2737},{"date":"2025-05-12","close":300.4847},{"date":"2025-05-13","close":298.4264},{"date":"2025-05-14","close":298.1295},{"date":"2025-05-15","close":304.156},{"date":"2025-05-16","close":306.343},{"date":"2025-05-19","close":311.0732},{"date":"2025-05-20","close":309.8362},{"date":"2025-05-21","close":309.0742},{"date":"2025-05-22","close":311.0633},{"date":"2025-05-23","close":310.4992},{"date":"2025-05-27","close":312.8643},{"date":"2025-05-28","close":312.6664},{"date":"2025-05-29","close":311.0435},{"date":"2025-05-30","close":310.8654},{"date":"2025-06-02","close":313.6857},{"date":"2025-06-03","close":314.2003},{"date":"2025-06-04","close":317.9804},{"date":"2025-06-05","close":317.2481},{"date":"2025-06-06","close":316.2685},{"date":"2025-06-09","close":310.0045},{"date":"2025-06-10","close":309.0247},{"date":"2025-06-11","close":308.243},{"date":"2025-06-12","close":310.6378},{"date":"2025-06-13","close":307.6152},{"date":"2025-06-16","close":306.6837},{"date":"2025-06-17","close":304.4639},{"date":"2025-06-18","close":303.5125},{"date":"2025-06-20","close":303.2647},{"date":"2025-06-23","close":305.6332},{"date":"2025-06-24","close":307.1395},{"date":"2025-06-25","close":301.4314},{"date":"2025-06-26","close":302.3828},{"date":"2025-06-27","close":305.881},{"date":"2025-06-30","close":308.6954},{"date":"2025-07-01","close":310.1324},{"date":"2025-07-02","close":298.498},{"date":"2025-07-03","close":301.3224},{"date":"2025-07-07","close":305.3954},{"date":"2025-07-08","close":299.8161},{"date":"2025-07-09","close":300.9854},{"date":"2025-07-10","close":300.1728},{"date":"2025-07-11","close":297.8044},{"date":"2025-07-14","close":302.8683},{"date":"2025-07-15","close":297.4377},{"date":"2025-07-16","close":298.7656},{"date":"2025-07-17","close":299.8755},{"date":"2025-07-18","close":299.1819},{"date":"2025-07-21","close":296.8629},{"date":"2025-07-22","close":295.4359},{"date":"2025-07-23","close":294.6133},{"date":"2025-07-24","close":293.4241},{"date":"2025-07-25","close":295.2773},{"date":"2025-07-28","close":291.7791},{"date":"2025-07-29","close":291.3947},{"date":"2025-07-30","close":272.9825},{"date":"2025-07-31","close":276.1932},{"date":"2025-08-01","close":269.4348},{"date":"2025-08-04","close":265.5799},{"date":"2025-08-05","close":262.3295},{"date":"2025-08-06","close":262.5872},{"date":"2025-08-07","close":262.1314},{"date":"2025-08-08","close":262.6467},{"date":"2025-08-11","close":265.0052},{"date":"2025-08-12","close":257.6522},{"date":"2025-08-13","close":261.8043},{"date":"2025-08-14","close":265.2826},{"date":"2025-08-15","close":265.4412},{"date":"2025-08-18","close":263.2908},{"date":"2025-08-19","close":268.5627},{"date":"2025-08-20","close":268.4042},{"date":"2025-08-21","close":269.4546},{"date":"2025-08-22","close":268.6123},{"date":"2025-08-25","close":264.6583},{"date":"2025-08-26","close":265.8871},{"date":"2025-08-27","close":265.2826},{"date":"2025-08-28","close":263.7863},{"date":"2025-08-29","close":265.6988},{"date":"2025-09-02","close":262.607},{"date":"2025-09-03","close":266.016},{"date":"2025-09-04","close":267.6114},{"date":"2025-09-05","close":267.8691},{"date":"2025-09-08","close":270.5645},{"date":"2025-09-09","close":266.234},{"date":"2025-09-10","close":260.3972},{"date":"2025-09-11","close":263.8358},{"date":"2025-09-12","close":259.8323},{"date":"2025-09-15","close":253.2225},{"date":"2025-09-16","close":249.9962},{"date":"2025-09-17","close":247.8718},{"date":"2025-09-18","close":243.5435},{"date":"2025-09-19","close":241.6971},{"date":"2025-09-22","close":242.4019},{"date":"2025-09-23","close":240.5356},{"date":"2025-09-24","close":241.1809},{"date":"2025-09-25","close":242.2828},{"date":"2025-09-26","close":245.2709},{"date":"2025-09-29","close":246.9684},{"date":"2025-09-30","close":249.6785},{"date":"2025-10-01","close":247.7328},{"date":"2025-10-02","close":245.6282},{"date":"2025-10-03","close":247.2265},{"date":"2025-10-06","close":243.2854},{"date":"2025-10-07","close":244.298},{"date":"2025-10-08","close":241.707},{"date":"2025-10-09","close":239.5131},{"date":"2025-10-10","close":241.2901},{"date":"2025-10-13","close":240.3172},{"date":"2025-10-14","close":241.5879},{"date":"2025-10-15","close":242.2034},{"date":"2025-10-16","close":227.392},{"date":"2025-10-17","close":230.6481},{"date":"2025-10-20","close":233.5766},{"date":"2025-10-21","close":235.304},{"date":"2025-10-22","close":235.7408},{"date":"2025-10-23","close":233.0803},{"date":"2025-10-24","close":233.2292},{"date":"2025-10-27","close":231.9784},{"date":"2025-10-28","close":230.4397},{"date":"2025-10-29","close":206.4854},{"date":"2025-10-30","close":216.0155},{"date":"2025-10-31","close":217.167},{"date":"2025-11-03","close":213.8315},{"date":"2025-11-04","close":218.398},{"date":"2025-11-05","close":212.4913},{"date":"2025-11-06","close":211.3199},{"date":"2025-11-07","close":213.0969},{"date":"2025-11-10","close":211.3894},{"date":"2025-11-11","close":213.7024},{"date":"2025-11-12","close":211.3596},{"date":"2025-11-13","close":216.0949},{"date":"2025-11-14","close":214.2683},{"date":"2025-11-17","close":217.5045},{"date":"2025-11-18","close":221.3364},{"date":"2025-11-19","close":223.2325},{"date":"2025-11-20","close":220.2643},{"date":"2025-11-21","close":221.535},{"date":"2025-11-24","close":218.2391},{"date":"2025-11-25","close":221.396},{"date":"2025-11-26","close":222.2597},{"date":"2025-11-28","close":223.4311},{"date":"2025-12-01","close":222.3788},{"date":"2025-12-02","close":223.2127},{"date":"2025-12-03","close":222.8454},{"date":"2025-12-04","close":220.4728},{"date":"2025-12-05","close":219.629},{"date":"2025-12-08","close":217.3656},{"date":"2025-12-09","close":214.4569},{"date":"2025-12-10","close":212.9132},{"date":"2025-12-11","close":214.715},{"date":"2025-12-12","close":215.5588},{"date":"2025-12-15","close":217.0876},{"date":"2025-12-16","close":216.5007},{"date":"2025-12-17","close":218.0227},{"date":"2025-12-18","close":217.4258},{"date":"2025-12-19","close":216.8886},{"date":"2025-12-22","close":219.286},{"date":"2025-12-23","close":217.3164},{"date":"2025-12-24","close":217.7043},{"date":"2025-12-26","close":219.1865},{"date":"2025-12-29","close":223.5635},{"date":"2025-12-30","close":223.1855},{"date":"2025-12-31","close":222.519},{"date":"2026-01-02","close":219.863},{"date":"2026-01-05","close":219.5447},{"date":"2026-01-06","close":220.0719},{"date":"2026-01-07","close":218.4604},{"date":"2026-01-08","close":221.6834},{"date":"2026-01-09","close":223.6928},{"date":"2026-01-12","close":223.6431},{"date":"2026-01-13","close":220.9274},{"date":"2026-01-14","close":222.9866},{"date":"2026-01-15","close":220.8876},{"date":"2026-01-16","close":219.2562},{"date":"2026-01-20","close":217.3462},{"date":"2026-01-21","close":215.4562},{"date":"2026-01-22","close":217.3562},{"date":"2026-01-23","close":216.8986},{"date":"2026-01-26","close":218.5897},{"date":"2026-01-27","close":215.1478},{"date":"2026-01-28","close":217.8834},{"date":"2026-01-29","close":215.4562},{"date":"2026-01-30","close":216.3216},{"date":"2026-02-02","close":213.029},{"date":"2026-02-03","close":191.4823},{"date":"2026-02-04","close":188.5179},{"date":"2026-02-05","close":183.7132},{"date":"2026-02-06","close":178.1624},{"date":"2026-02-09","close":177.2671},{"date":"2026-02-10","close":168.5828},{"date":"2026-02-11","close":172.8603},{"date":"2026-02-12","close":178.063},{"date":"2026-02-13","close":180.2614},{"date":"2026-02-17","close":176.3719},{"date":"2026-02-18","close":183.1064},{"date":"2026-02-19","close":182.9274},{"date":"2026-02-20","close":181.5446},{"date":"2026-02-23","close":180.6493},{"date":"2026-02-24","close":190.1692},{"date":"2026-02-25","close":194.7949},{"date":"2026-02-26","close":201.5792},{"date":"2026-02-27","close":206.4834},{"date":"2026-03-02","close":213.6656},{"date":"2026-03-03","close":213.6258},{"date":"2026-03-04","close":214.4515},{"date":"2026-03-05","close":210.1143},{"date":"2026-03-06","close":213.7153},{"date":"2026-03-09","close":209.1792},{"date":"2026-03-10","close":201.5991},{"date":"2026-03-11","close":202.0666},{"date":"2026-03-12","close":197.0033},{"date":"2026-03-13","close":200.664},{"date":"2026-03-16","close":204.1743},{"date":"2026-03-17","close":203.2269},{"date":"2026-03-18","close":203.8253},{"date":"2026-03-19","close":201.1327},{"date":"2026-03-20","close":201.1926},{"date":"2026-03-23","close":199.2978},{"date":"2026-03-24","close":194.192},{"date":"2026-03-25","close":184.5387},{"date":"2026-03-26","close":185.2368},{"date":"2026-03-27","close":182.2451},{"date":"2026-03-30","close":186.8423},{"date":"2026-03-31","close":189.2257},{"date":"2026-04-01","close":182.993},{"date":"2026-04-02","close":184.5686},{"date":"2026-04-06","close":184.1996},{"date":"2026-04-07","close":180.4999},{"date":"2026-04-08","close":174.9453},{"date":"2026-04-09","close":168.9419},{"date":"2026-04-10","close":163.8261},{"date":"2026-04-13","close":167.4062},{"date":"2026-04-14","close":170.1585},{"date":"2026-04-15","close":176.3514},{"date":"2026-04-16","close":177.8173},{"date":"2026-04-17","close":177.578},{"date":"2026-04-20","close":179.2533},{"date":"2026-04-21","close":181.5869},{"date":"2026-04-22","close":178.3957},{"date":"2026-04-23","close":176.6506},{"date":"2026-04-24","close":177.0993},{"date":"2026-04-27","close":174.4167},{"date":"2026-04-28","close":176.1719},{"date":"2026-04-29","close":187.67},{"date":"2026-04-30","close":183.9802},{"date":"2026-05-01","close":180.6096},{"date":"2026-05-04","close":178.1863},{"date":"2026-05-05","close":179.9514},{"date":"2026-05-06","close":170.4677},{"date":"2026-05-07","close":174.2073},{"date":"2026-05-08","close":171.3951},{"date":"2026-05-11","close":168.1042},{"date":"2026-05-12","close":165.8605},{"date":"2026-05-13","close":161.0239},{"date":"2026-05-14","close":156.4066},{"date":"2026-05-15","close":162.1009},{"date":"2026-05-18","close":171.0461},{"date":"2026-05-19","close":170.2383},{"date":"2026-05-20","close":170.1885},{"date":"2026-05-21","close":171.1259},{"date":"2026-05-22","close":170.6372},{"date":"2026-05-26","close":171.1159},{"date":"2026-05-27","close":171.0261},{"date":"2026-05-28","close":172.3425},{"date":"2026-05-29","close":174.5065},{"date":"2026-06-01","close":183.4617},{"date":"2026-06-02","close":178.6051},{"date":"2026-06-03","close":177.8373},{"date":"2026-06-04","close":179.5027},{"date":"2026-06-05","close":181.2279},{"date":"2026-06-08","close":178.4755},{"date":"2026-06-09","close":182.0456},{"date":"2026-06-10","close":182.624},{"date":"2026-06-11","close":181.4971},{"date":"2026-06-12","close":183.2922},{"date":"2026-06-15","close":180.46},{"date":"2026-06-16","close":179.61},{"date":"2026-06-17","close":175.35},{"date":"2026-06-18","close":173.8},{"date":"2026-06-22","close":168.99},{"date":"2026-06-23","close":174.76},{"date":"2026-06-24","close":180.06},{"date":"2026-06-25","close":177.04},{"date":"2026-06-26","close":182.18},{"date":"2026-06-29","close":179.21},{"date":"2026-06-30","close":179.53},{"date":"2026-07-01","close":183.72},{"date":"2026-07-02","close":188.35},{"date":"2026-07-06","close":187.79},{"date":"2026-07-07","close":192.25},{"date":"2026-07-08","close":189.67},{"date":"2026-07-09","close":187.01},{"date":"2026-07-10","close":185.39},{"date":"2026-07-13","close":193.725},{"date":"2026-07-14","close":190.54},{"date":"2026-07-15","close":191.94},{"date":"2026-07-16","close":201.49},{"date":"2026-07-17","close":200.68},{"date":"2026-07-20","close":201.79},{"date":"2026-07-21","close":195.25},{"date":"2026-07-22","close":192.28},{"date":"2026-07-23","close":193.17},{"date":"2026-07-24","close":201.34},{"date":"2026-07-27","close":206.66},{"date":"2026-07-28","close":212.26},{"date":"2026-07-29","close":213.15},{"date":"2026-07-30","close":200.35},{"date":"2026-07-31","close":194.85},{"date":"2026-08-03","close":193.11},{"date":"2026-08-04","close":192.8},{"date":"2026-08-05","close":188.75},{"date":"2026-08-06","close":189.75},{"date":"2026-08-07","close":191.82},{"date":"2026-08-10","close":181.18},{"date":"2026-08-11","close":180.97},{"date":"2026-08-12","close":180.38},{"date":"2026-08-13","close":185.94},{"date":"2026-08-14","close":181.67},{"date":"2026-08-17","close":175.62},{"date":"2026-08-18","close":178.86},{"date":"2026-08-19","close":186.45},{"date":"2026-08-20","close":187.68},{"date":"2026-08-21","close":187.5},{"date":"2026-08-24","close":189.55},{"date":"2026-08-25","close":188.49},{"date":"2026-08-26","close":187.87},{"date":"2026-08-27","close":191.02},{"date":"2026-08-28","close":191.77},{"date":"2026-08-31","close":193.78},{"date":"2026-09-01","close":194.35},{"date":"2026-09-02","close":188.16},{"date":"2026-09-03","close":190.6},{"date":"2026-09-04","close":185.79},{"date":"2026-09-08","close":175.49},{"date":"2026-09-09","close":177.99},{"date":"2026-09-10","close":175.86},{"date":"2026-09-11","close":176.2},{"date":"2026-09-14","close":187.03},{"date":"2026-09-15","close":180.08},{"date":"2026-09-16","close":181.75},{"date":"2026-09-17","close":176.48},{"date":"2026-09-18","close":175.41},{"date":"2026-09-21","close":172.02},{"date":"2026-09-22","close":171.94},{"date":"2026-09-23","close":171.8},{"date":"2026-09-24","close":168.65},{"date":"2026-09-25","close":169.21},{"date":"2026-09-28","close":167.77},{"date":"2026-09-29","close":165.94},{"date":"2026-09-30","close":167.85},{"date":"2026-10-01","close":168.38},{"date":"2026-10-02","close":163.88},{"date":"2026-10-05","close":163.28},{"date":"2026-10-06","close":165.2},{"date":"2026-10-07","close":168.68},{"date":"2026-10-08","close":175.49},{"date":"2026-10-09","close":177.63},{"date":"2026-10-12","close":177.49},{"date":"2026-10-13","close":176.65},{"date":"2026-10-14","close":180.58},{"date":"2026-10-15","close":187.33},{"date":"2026-10-16","close":190.9},{"date":"2026-10-19","close":189.21},{"date":"2026-10-20","close":190.87},{"date":"2026-10-21","close":192.34},{"date":"2026-10-22","close":203.33}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":203.33,"low_30d":161.51,"support":165.71,"high_30d":203.47,"change_1d":5.7,"change_7d":6.5,"change_30d":15.4,"resistance":199.27,"position_in_range":100.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":71.44,"per":40.43,"quarter":"2024-Q2"},{"pbr":102.15,"per":38.58,"quarter":"2024-Q3"},{"pbr":314.7,"per":37.91,"quarter":"2024-Q4"},{"pbr":277.18,"per":40.43,"quarter":"2025-Q1"},{"pbr":114.64,"per":44.8,"quarter":"2025-Q2"},{"pbr":76.72,"per":35.98,"quarter":"2025-Q3"},{"pbr":83.36,"per":31.12,"quarter":"2025-Q4"},{"pbr":null,"per":26.14,"quarter":"2026-Q1"},{"pbr":null,"per":24.46,"quarter":"2026-Q2"},{"pbr":80.02,"per":27.7,"quarter":"현재"}],"timeline":[{"close":265.5764,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":264.3927,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":272.1352,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":294.5175,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":308.6954,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":249.6785,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":222.519,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":189.2257,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":179.53,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":148.6,"pbr_5y_low":71.44,"per_5y_avg":35.54,"per_5y_low":24.46,"current_pbr":80.02,"current_per":27.7,"pbr_5y_high":314.7,"per_5y_high":44.8,"pbr_5y_median":102.15,"per_5y_median":37.91,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":28.6,"per_percentile":22.2,"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":["ROE 82.3% (20% 이상)"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 93 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"CONSULTING SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.0%"},"momentum":{"grade":"B","reason":"RSI 93"},"valuation":{"grade":"C","reason":"PER 27.7x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 82.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":5.08,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":82.31,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":40.88,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":71.05,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":44.68,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":28.24,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":71.44,"per":40.43,"close":265.5764,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":102.15,"per":38.58,"close":264.3927,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":314.7,"per":37.91,"close":272.1352,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":277.18,"per":40.43,"close":294.5175,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":114.64,"per":44.8,"close":308.6954,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":76.72,"per":35.98,"close":249.6785,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":83.36,"per":31.12,"close":222.519,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":26.14,"close":189.2257,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":24.46,"close":179.53,"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":"27.7배"},{"label":"PBR","value":"80.0배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"82.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.98,"pbr":null,"per":26.6,"roa":0.05084632665317289,"roe":0.8230994152046783,"revenue":806300000.0,"market_cap":23537025000.0,"net_income":228600000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.7105295795609574,"total_assets":4495900000.0,"total_equity":-1189000000.0,"profit_margin":0.2835173012526355,"dividend_yield":1.06,"fiscal_quarter":"Q2","operating_income":363700000.0,"operating_margin":0.4510728016867171},{"eps":1.82,"pbr":71.17,"per":26.33,"roa":0.050930758524704245,"roe":null,"revenue":782600000.0,"market_cap":23537025000.0,"net_income":234200000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6976744186046512,"total_assets":4598400000.0,"total_equity":-1167700000.0,"profit_margin":0.2992588806542295,"dividend_yield":1.07,"fiscal_quarter":"Q1","operating_income":352200000.0,"operating_margin":0.450038333759264},{"eps":1.82,"pbr":null,"per":null,"roa":0.0318295537083367,"roe":0.6381877022653721,"revenue":778800000.0,"market_cap":null,"net_income":197200000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.596045197740113,"total_assets":6195500000.0,"total_equity":309000000.0,"profit_margin":0.2532100667693888,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":339500000.0,"operating_margin":0.4359270672829995},{"eps":1.72,"pbr":null,"per":null,"roa":0.036126820359185505,"roe":0.5986195911866207,"revenue":768300000.0,"market_cap":null,"net_income":225500000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.7012885591565795,"total_assets":6241900000.0,"total_equity":376700000.0,"profit_margin":0.2935051412208773,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":345900000.0,"operating_margin":0.45021475985942994},{"eps":1.88,"pbr":null,"per":null,"roa":0.05282696198043755,"roe":0.8126403593198588,"revenue":772600000.0,"market_cap":null,"net_income":253300000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7029510742945897,"total_assets":4794900000.0,"total_equity":311700000.0,"profit_margin":0.3278539994822677,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":354300000.0,"operating_margin":0.4585814134092674},{"eps":1.73,"pbr":null,"per":null,"roa":0.04535249214189493,"roe":1.8886178861788618,"revenue":753000000.0,"market_cap":null,"net_income":232300000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6934926958831341,"total_assets":5122100000.0,"total_equity":123000000.0,"profit_margin":0.30849933598937584,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":330100000.0,"operating_margin":0.43837981407702525},{"eps":1.61,"pbr":null,"per":null,"roa":0.04931179215419607,"roe":2.1008991008991007,"revenue":735600000.0,"market_cap":null,"net_income":210300000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6866503534529635,"total_assets":4264700000.0,"total_equity":100100000.0,"profit_margin":0.2858890701468189,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":316300000.0,"operating_margin":0.4299891245241979},{"eps":1.67,"pbr":null,"per":null,"roa":0.04821178120617111,"roe":0.7343124165554072,"revenue":725300000.0,"market_cap":null,"net_income":220000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6919895215772783,"total_assets":4563200000.0,"total_equity":299600000.0,"profit_margin":0.3033227629946229,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":311500000.0,"operating_margin":0.42947745760375017},{"eps":2.2754447514076226,"pbr":null,"per":null,"roa":0.06455672308563519,"roe":0.7153148965837788,"revenue":716800000.0,"market_cap":null,"net_income":307800000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6939174107142857,"total_assets":4767900000.0,"total_equity":430300000.0,"profit_margin":0.42940848214285715,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":318700000.0,"operating_margin":0.44461495535714285},{"eps":1.6234167232264909,"pbr":null,"per":null,"roa":0.04881518694705019,"roe":0.7781715095676824,"revenue":704000000.0,"market_cap":null,"net_income":219600000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6764204545454545,"total_assets":4498600000.0,"total_equity":282200000.0,"profit_margin":0.3119318181818182,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":307400000.0,"operating_margin":0.43664772727272727},{"eps":1.2848352754861754,"pbr":null,"per":null,"roa":0.03980669247154211,"roe":0.5606451612903226,"revenue":677200000.0,"market_cap":null,"net_income":173800000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6659775546367395,"total_assets":4366100000.0,"total_equity":310000000.0,"profit_margin":0.2566450088600118,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":250500000.0,"operating_margin":0.3699054932073243},{"eps":1.385374744684173,"pbr":null,"per":null,"roa":0.04294323884598639,"roe":0.48738621586475944,"revenue":677600000.0,"market_cap":null,"net_income":187400000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.679456906729634,"total_assets":4363900000.0,"total_equity":384500000.0,"profit_margin":0.2765643447461629,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":281100000.0,"operating_margin":0.4148465171192444}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6.5691,"per":40.43,"date":"2024-06","close":265.58,"source":"reported"},{"eps":6.5691,"per":39.26,"date":"2024-07","close":257.89,"source":"reported"},{"eps":6.5691,"per":40.92,"date":"2024-08","close":268.8,"source":"reported"},{"eps":6.8537,"per":38.58,"date":"2024-09","close":264.39,"source":"reported"},{"eps":6.8537,"per":39.55,"date":"2024-10","close":271.06,"source":"reported"},{"eps":6.8537,"per":42.36,"date":"2024-11","close":290.29,"source":"reported"},{"eps":7.1789,"per":37.91,"date":"2024-12","close":272.14,"source":"reported"},{"eps":7.1789,"per":39.56,"date":"2025-01","close":284.0,"source":"reported"},{"eps":7.1789,"per":40.86,"date":"2025-02","close":293.36,"source":"reported"},{"eps":7.2854,"per":40.43,"date":"2025-03","close":294.52,"source":"reported"},{"eps":7.2854,"per":40.26,"date":"2025-04","close":293.34,"source":"reported"},{"eps":7.2854,"per":42.67,"date":"2025-05","close":310.87,"source":"reported"},{"eps":6.89,"per":44.8,"date":"2025-06","close":308.7,"source":"reported"},{"eps":6.89,"per":40.09,"date":"2025-07","close":276.19,"source":"reported"},{"eps":6.89,"per":38.56,"date":"2025-08","close":265.7,"source":"reported"},{"eps":6.94,"per":35.98,"date":"2025-09","close":249.68,"source":"reported"},{"eps":6.94,"per":31.29,"date":"2025-10","close":217.17,"source":"reported"},{"eps":6.94,"per":32.19,"date":"2025-11","close":223.43,"source":"reported"},{"eps":7.15,"per":31.12,"date":"2025-12","close":222.52,"source":"reported"},{"eps":7.15,"per":30.25,"date":"2026-01","close":216.32,"source":"reported"},{"eps":7.15,"per":28.88,"date":"2026-02","close":206.48,"source":"reported"},{"eps":7.24,"per":26.14,"date":"2026-03","close":189.23,"source":"reported"},{"eps":7.24,"per":25.41,"date":"2026-04","close":183.98,"source":"reported"},{"eps":7.24,"per":24.1,"date":"2026-05","close":174.51,"source":"reported"},{"eps":7.34,"per":24.46,"date":"2026-06","close":179.53,"source":"reported"},{"eps":7.34,"per":26.55,"date":"2026-07","close":194.85,"source":"reported"},{"eps":7.34,"per":26.4,"date":"2026-08","close":193.78,"source":"reported"},{"eps":7.34,"per":22.87,"date":"2026-09","close":167.85,"source":"reported"},{"eps":7.34,"per":27.7,"date":"2026-10","close":203.33,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":34.47,"std":6.75,"count":29,"current":27.7,"lower_1sd":27.72,"upper_1sd":41.22},"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":"Verisk Analytics Inc","phase":"above-fold","symbol_resolved":true}