{"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":"2026-10-23T14:42:06.291352+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.3,"direction":"higher_better","percentile":53},{"name":"영업이익 성장률","unit":"%","value":0.9,"direction":"higher_better","percentile":52}],"summary":"매출 +1.3%","percentile":52},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":77.3,"direction":null,"percentile":77},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.1,"direction":"higher_better","percentile":61}],"summary":"RSI 77","percentile":69},"valuation":{"grade":"C","metrics":[],"summary":"PER 33.04x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"영업이익률","unit":"%","value":67.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":49.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":12.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"수익성 데이터 부족","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.59,"rating":"poor","direction":"higher_better","percentile":15},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":60.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.6x","percentile":46}},"signals":[],"summary":"VeriSign Inc(VRSN)은 Technology 섹터 US 시장 종목입니다, 시가총액 275.35억. 현재가 $304.59, 전일 대비 -0.9%, 30일 +4.1%. PER 33.0배. 기술적 시그널: RSI 77(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.85,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.85%","value_pct":0.85},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":28.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.6,"direction":"higher_better","percentile":null}],"summary":"배당성향 28%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.85},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":4.072075703829057,"grade":"B","trend":"상승","atr_14":7.6758000000000015,"rsi_14":77.33534946236557,"sma_20":296.23224999999996,"sma_60":292.5925,"comment":"상승 추세, RSI 77","analysis":"RSI(14) 77.3로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(4.07)가 시그널선(3.27)을 상회합니다(골든크로스). 현재가가 SMA20(296)과 SMA60(293) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 278~314 (현재 위치 73%).","bb_lower":278.3949726082566,"bb_upper":314.06952739174335,"macd_signal":3.2687576217972483},"change_pct":-0.87,"chart_data":[{"date":"2024-10-23","open":183.79,"high":184.42,"low":182.71,"close":182.97,"volume":556835,"rsi_14":47.57,"sma_20":187.13,"sma_60":183.05,"sma_120":179.56},{"date":"2024-10-24","open":183.03,"high":184.15,"low":181.95,"close":182.35,"volume":677897,"rsi_14":43.41,"sma_20":187.08,"sma_60":183.02,"sma_120":179.7},{"date":"2024-10-25","open":184.21,"high":188.92,"low":177.88,"close":178.55,"volume":951077,"rsi_14":39.51,"sma_20":186.61,"sma_60":182.9,"sma_120":179.8},{"date":"2024-10-28","open":179.92,"high":181.66,"low":175.8,"close":176.39,"volume":903164,"rsi_14":30.25,"sma_20":186.07,"sma_60":182.76,"sma_120":179.88},{"date":"2024-10-29","open":175.69,"high":177.49,"low":175.67,"close":176.1,"volume":857013,"rsi_14":26.91,"sma_20":185.65,"sma_60":182.76,"sma_120":179.96},{"date":"2024-10-30","open":175.93,"high":177.01,"low":174.17,"close":174.74,"volume":784582,"rsi_14":20.79,"sma_20":185.13,"sma_60":182.76,"sma_120":180.03},{"date":"2024-10-31","open":174.7,"high":176.49,"low":173.76,"close":174.2,"volume":716506,"rsi_14":13.72,"sma_20":184.65,"sma_60":182.79,"sma_120":180.07},{"date":"2024-11-01","open":173.53,"high":175.19,"low":173.0,"close":174.04,"volume":850269,"rsi_14":11.96,"sma_20":184.14,"sma_60":182.78,"sma_120":180.12},{"date":"2024-11-04","open":174.05,"high":175.24,"low":173.27,"close":175.2,"volume":538123,"rsi_14":18.58,"sma_20":183.81,"sma_60":182.83,"sma_120":180.19},{"date":"2024-11-05","open":174.86,"high":176.69,"low":174.37,"close":176.47,"volume":589801,"rsi_14":26.07,"sma_20":183.5,"sma_60":182.9,"sma_120":180.27},{"date":"2024-11-06","open":180.23,"high":183.93,"low":179.49,"close":183.79,"volume":1110608,"rsi_14":51.54,"sma_20":183.53,"sma_60":183.1,"sma_120":180.4},{"date":"2024-11-07","open":183.79,"high":184.67,"low":182.99,"close":183.18,"volume":663499,"rsi_14":45.92,"sma_20":183.49,"sma_60":183.28,"sma_120":180.53},{"date":"2024-11-08","open":183.49,"high":183.81,"low":180.56,"close":180.82,"volume":467396,"rsi_14":42.29,"sma_20":183.26,"sma_60":183.38,"sma_120":180.62},{"date":"2024-11-11","open":181.46,"high":183.8,"low":181.32,"close":182.33,"volume":430881,"rsi_14":46.37,"sma_20":183.09,"sma_60":183.46,"sma_120":180.71},{"date":"2024-11-12","open":181.86,"high":182.35,"low":180.65,"close":181.29,"volume":494355,"rsi_14":46.52,"sma_20":182.89,"sma_60":183.48,"sma_120":180.78},{"date":"2024-11-13","open":180.92,"high":182.37,"low":180.31,"close":182.23,"volume":518222,"rsi_14":49.74,"sma_20":182.79,"sma_60":183.59,"sma_120":180.89},{"date":"2024-11-14","open":181.3,"high":183.25,"low":180.7,"close":181.61,"volume":650058,"rsi_14":57.15,"sma_20":182.71,"sma_60":183.65,"sma_120":181.0},{"date":"2024-11-15","open":181.57,"high":183.06,"low":177.66,"close":178.18,"volume":666749,"rsi_14":53.94,"sma_20":182.37,"sma_60":183.67,"sma_120":181.08},{"date":"2024-11-18","open":177.41,"high":178.3,"low":175.61,"close":176.52,"volume":628201,"rsi_14":50.88,"sma_20":181.97,"sma_60":183.66,"sma_120":181.15},{"date":"2024-11-19","open":174.87,"high":176.82,"low":173.98,"close":175.59,"volume":476455,"rsi_14":51.8,"sma_20":181.54,"sma_60":183.61,"sma_120":181.23},{"date":"2024-11-20","open":175.33,"high":180.54,"low":175.29,"close":178.7,"volume":477628,"rsi_14":58.61,"sma_20":181.32,"sma_60":183.61,"sma_120":181.29},{"date":"2024-11-21","open":179.55,"high":182.38,"low":178.0,"close":182.14,"volume":456524,"rsi_14":63.76,"sma_20":181.31,"sma_60":183.67,"sma_120":181.37},{"date":"2024-11-22","open":182.15,"high":183.22,"low":177.97,"close":178.07,"volume":651595,"rsi_14":54.43,"sma_20":181.29,"sma_60":183.65,"sma_120":181.39},{"date":"2024-11-25","open":179.83,"high":180.8,"low":178.25,"close":179.19,"volume":1060523,"rsi_14":54.23,"sma_20":181.43,"sma_60":183.61,"sma_120":181.39},{"date":"2024-11-26","open":179.72,"high":182.54,"low":179.13,"close":182.39,"volume":710459,"rsi_14":47.51,"sma_20":181.75,"sma_60":183.62,"sma_120":181.44},{"date":"2024-11-27","open":182.56,"high":192.21,"low":182.56,"close":188.77,"volume":888792,"rsi_14":58.26,"sma_20":182.46,"sma_60":183.73,"sma_120":181.53},{"date":"2024-11-29","open":188.2,"high":188.76,"low":184.32,"close":184.38,"volume":560502,"rsi_14":54.98,"sma_20":182.98,"sma_60":183.79,"sma_120":181.59},{"date":"2024-12-02","open":184.21,"high":189.97,"low":182.87,"close":189.61,"volume":1041303,"rsi_14":59.2,"sma_20":183.77,"sma_60":183.97,"sma_120":181.67},{"date":"2024-12-03","open":189.19,"high":189.6,"low":185.01,"close":185.18,"volume":729937,"rsi_14":54.53,"sma_20":184.28,"sma_60":184.07,"sma_120":181.74},{"date":"2024-12-04","open":185.35,"high":186.43,"low":182.67,"close":184.21,"volume":505787,"rsi_14":52.3,"sma_20":184.67,"sma_60":184.17,"sma_120":181.8},{"date":"2024-12-05","open":184.43,"high":186.26,"low":182.92,"close":186.14,"volume":583362,"rsi_14":55.12,"sma_20":184.79,"sma_60":184.28,"sma_120":181.87},{"date":"2024-12-06","open":187.04,"high":189.08,"low":186.82,"close":188.28,"volume":441368,"rsi_14":61.75,"sma_20":185.05,"sma_60":184.47,"sma_120":181.98},{"date":"2024-12-09","open":191.42,"high":199.71,"low":190.84,"close":197.46,"volume":848912,"rsi_14":70.72,"sma_20":185.89,"sma_60":184.76,"sma_120":182.17},{"date":"2024-12-10","open":197.79,"high":198.58,"low":193.92,"close":197.53,"volume":526902,"rsi_14":72.09,"sma_20":186.66,"sma_60":185.06,"sma_120":182.33},{"date":"2024-12-11","open":198.17,"high":198.98,"low":196.19,"close":197.01,"volume":654404,"rsi_14":69.45,"sma_20":187.46,"sma_60":185.35,"sma_120":182.48},{"date":"2024-12-12","open":196.46,"high":197.86,"low":194.05,"close":196.12,"volume":379606,"rsi_14":65.71,"sma_20":188.17,"sma_60":185.68,"sma_120":182.64},{"date":"2024-12-13","open":194.55,"high":195.76,"low":193.49,"close":194.45,"volume":428550,"rsi_14":69.44,"sma_20":188.82,"sma_60":185.93,"sma_120":182.8},{"date":"2024-12-16","open":193.74,"high":194.97,"low":192.1,"close":192.28,"volume":469142,"rsi_14":65.16,"sma_20":189.53,"sma_60":186.16,"sma_120":182.94},{"date":"2024-12-17","open":191.6,"high":193.24,"low":190.67,"close":192.29,"volume":605187,"rsi_14":62.38,"sma_20":190.33,"sma_60":186.37,"sma_120":183.08},{"date":"2024-12-18","open":192.48,"high":193.06,"low":188.29,"close":188.58,"volume":676154,"rsi_14":49.75,"sma_20":190.99,"sma_60":186.5,"sma_120":183.19},{"date":"2024-12-19","open":188.26,"high":191.58,"low":188.26,"close":190.55,"volume":631963,"rsi_14":58.83,"sma_20":191.6,"sma_60":186.68,"sma_120":183.34},{"date":"2024-12-20","open":192.07,"high":198.0,"low":191.05,"close":195.87,"volume":1730916,"rsi_14":58.94,"sma_20":192.29,"sma_60":186.89,"sma_120":183.53},{"date":"2024-12-23","open":197.01,"high":198.26,"low":194.76,"close":196.97,"volume":532928,"rsi_14":68.62,"sma_20":193.25,"sma_60":187.05,"sma_120":183.74},{"date":"2024-12-24","open":196.56,"high":198.66,"low":196.56,"close":198.47,"volume":219189,"rsi_14":72.15,"sma_20":194.23,"sma_60":187.24,"sma_120":183.94},{"date":"2024-12-26","open":198.39,"high":199.98,"low":197.9,"close":199.7,"volume":370142,"rsi_14":71.54,"sma_20":195.11,"sma_60":187.5,"sma_120":184.17},{"date":"2024-12-27","open":201.28,"high":203.12,"low":198.91,"close":200.9,"volume":569620,"rsi_14":70.65,"sma_20":195.72,"sma_60":187.77,"sma_120":184.41},{"date":"2024-12-30","open":201.41,"high":203.14,"low":199.61,"close":202.04,"volume":905829,"rsi_14":60.16,"sma_20":196.62,"sma_60":188.08,"sma_120":184.67},{"date":"2024-12-31","open":205.77,"high":206.48,"low":201.56,"close":203.87,"volume":985168,"rsi_14":63.05,"sma_20":197.34,"sma_60":188.42,"sma_120":184.94},{"date":"2025-01-02","open":206.86,"high":207.08,"low":201.44,"close":202.04,"volume":913761,"rsi_14":59.82,"sma_20":198.2,"sma_60":188.76,"sma_120":185.16},{"date":"2025-01-03","open":202.23,"high":203.1,"low":200.62,"close":202.55,"volume":851008,"rsi_14":62.74,"sma_20":199.13,"sma_60":189.1,"sma_120":185.4},{"date":"2025-01-06","open":206.7,"high":208.93,"low":205.88,"close":207.53,"volume":1214185,"rsi_14":72.94,"sma_20":200.22,"sma_60":189.51,"sma_120":185.66},{"date":"2025-01-07","open":208.83,"high":210.49,"low":205.46,"close":206.09,"volume":872712,"rsi_14":74.86,"sma_20":201.12,"sma_60":189.88,"sma_120":185.91},{"date":"2025-01-08","open":205.05,"high":208.88,"low":203.91,"close":208.51,"volume":767193,"rsi_14":76.86,"sma_20":201.68,"sma_60":190.28,"sma_120":186.19},{"date":"2025-01-10","open":207.86,"high":208.46,"low":203.89,"close":203.99,"volume":635508,"rsi_14":74.86,"sma_20":202.01,"sma_60":190.59,"sma_120":186.44},{"date":"2025-01-13","open":203.41,"high":206.53,"low":202.65,"close":206.43,"volume":758626,"rsi_14":75.23,"sma_20":202.49,"sma_60":190.95,"sma_120":186.71},{"date":"2025-01-14","open":207.16,"high":209.37,"low":205.64,"close":205.88,"volume":1095024,"rsi_14":68.75,"sma_20":202.98,"sma_60":191.31,"sma_120":186.98},{"date":"2025-01-15","open":206.85,"high":208.46,"low":206.45,"close":206.96,"volume":599955,"rsi_14":68.72,"sma_20":203.62,"sma_60":191.72,"sma_120":187.27},{"date":"2025-01-16","open":206.54,"high":208.85,"low":206.37,"close":207.54,"volume":466805,"rsi_14":67.6,"sma_20":204.39,"sma_60":192.1,"sma_120":187.56},{"date":"2025-01-17","open":209.34,"high":209.41,"low":206.11,"close":206.59,"volume":503592,"rsi_14":63.52,"sma_20":205.12,"sma_60":192.47,"sma_120":187.77},{"date":"2025-01-21","open":206.66,"high":208.33,"low":204.65,"close":207.28,"volume":781798,"rsi_14":62.77,"sma_20":206.07,"sma_60":192.87,"sma_120":187.97},{"date":"2025-01-22","open":205.97,"high":206.53,"low":203.84,"close":204.03,"volume":674540,"rsi_14":53.69,"sma_20":206.75,"sma_60":193.22,"sma_120":188.14},{"date":"2025-01-23","open":203.41,"high":204.59,"low":202.3,"close":203.56,"volume":630140,"rsi_14":49.41,"sma_20":207.14,"sma_60":193.58,"sma_120":188.3},{"date":"2025-01-24","open":202.94,"high":207.73,"low":202.93,"close":207.58,"volume":563308,"rsi_14":59.94,"sma_20":207.68,"sma_60":194.07,"sma_120":188.49},{"date":"2025-01-27","open":206.8,"high":211.58,"low":206.65,"close":209.51,"volume":715266,"rsi_14":61.88,"sma_20":208.24,"sma_60":194.63,"sma_120":188.7},{"date":"2025-01-28","open":209.82,"high":213.59,"low":208.86,"close":209.98,"volume":655173,"rsi_14":54.94,"sma_20":208.76,"sma_60":195.21,"sma_120":188.98},{"date":"2025-01-29","open":210.79,"high":211.57,"low":209.66,"close":210.59,"volume":467474,"rsi_14":59.37,"sma_20":209.25,"sma_60":195.81,"sma_120":189.29},{"date":"2025-01-30","open":210.61,"high":213.07,"low":209.71,"close":210.81,"volume":460407,"rsi_14":55.29,"sma_20":209.7,"sma_60":196.43,"sma_120":189.61},{"date":"2025-01-31","open":212.0,"high":214.41,"low":211.72,"close":211.79,"volume":689519,"rsi_14":71.39,"sma_20":210.1,"sma_60":197.07,"sma_120":189.93},{"date":"2025-02-03","open":209.35,"high":213.22,"low":208.63,"close":212.79,"volume":800920,"rsi_14":68.94,"sma_20":210.65,"sma_60":197.71,"sma_120":190.27},{"date":"2025-02-04","open":216.02,"high":216.29,"low":213.65,"close":215.23,"volume":740886,"rsi_14":75.04,"sma_20":211.29,"sma_60":198.36,"sma_120":190.63},{"date":"2025-02-05","open":214.74,"high":218.83,"low":214.71,"close":217.61,"volume":613743,"rsi_14":76.65,"sma_20":211.8,"sma_60":198.94,"sma_120":191.02},{"date":"2025-02-06","open":217.7,"high":218.93,"low":215.62,"close":216.89,"volume":939303,"rsi_14":73.24,"sma_20":212.35,"sma_60":199.51,"sma_120":191.39},{"date":"2025-02-07","open":214.41,"high":220.65,"low":213.2,"close":218.08,"volume":1128476,"rsi_14":78.23,"sma_20":212.84,"sma_60":200.14,"sma_120":191.76},{"date":"2025-02-10","open":218.78,"high":220.4,"low":215.84,"close":218.92,"volume":609459,"rsi_14":78.39,"sma_20":213.59,"sma_60":200.76,"sma_120":192.11},{"date":"2025-02-11","open":218.35,"high":224.1,"low":217.32,"close":223.98,"volume":843503,"rsi_14":94.66,"sma_20":214.49,"sma_60":201.48,"sma_120":192.48},{"date":"2025-02-12","open":222.31,"high":225.04,"low":221.13,"close":224.09,"volume":933095,"rsi_14":96.73,"sma_20":215.41,"sma_60":202.19,"sma_120":192.89},{"date":"2025-02-13","open":224.44,"high":226.86,"low":224.29,"close":225.91,"volume":817694,"rsi_14":96.36,"sma_20":216.37,"sma_60":202.94,"sma_120":193.29},{"date":"2025-02-14","open":225.58,"high":226.17,"low":223.12,"close":225.81,"volume":730508,"rsi_14":95.44,"sma_20":217.3,"sma_60":203.74,"sma_120":193.7},{"date":"2025-02-18","open":226.56,"high":228.57,"low":225.38,"close":227.73,"volume":1013705,"rsi_14":95.78,"sma_20":218.37,"sma_60":204.61,"sma_120":194.14},{"date":"2025-02-19","open":227.32,"high":229.0,"low":226.07,"close":228.27,"volume":671048,"rsi_14":95.77,"sma_20":219.44,"sma_60":205.5,"sma_120":194.55},{"date":"2025-02-20","open":227.36,"high":230.78,"low":227.33,"close":230.38,"volume":795061,"rsi_14":96.14,"sma_20":220.78,"sma_60":206.37,"sma_120":194.99},{"date":"2025-02-21","open":230.39,"high":232.67,"low":228.18,"close":228.41,"volume":978899,"rsi_14":87.41,"sma_20":222.04,"sma_60":207.16,"sma_120":195.41},{"date":"2025-02-24","open":229.04,"high":230.72,"low":227.8,"close":229.67,"volume":1081637,"rsi_14":87.55,"sma_20":223.16,"sma_60":208.03,"sma_120":195.84},{"date":"2025-02-25","open":229.61,"high":235.48,"low":229.42,"close":234.68,"volume":1331743,"rsi_14":88.83,"sma_20":224.44,"sma_60":208.97,"sma_120":196.29},{"date":"2025-02-26","open":234.5,"high":236.26,"low":233.3,"close":233.53,"volume":733374,"rsi_14":83.42,"sma_20":225.63,"sma_60":209.83,"sma_120":196.73},{"date":"2025-02-27","open":233.0,"high":236.36,"low":231.18,"close":231.52,"volume":851723,"rsi_14":79.13,"sma_20":226.69,"sma_60":210.56,"sma_120":197.14},{"date":"2025-02-28","open":231.19,"high":234.48,"low":230.3,"close":234.33,"volume":1329032,"rsi_14":80.39,"sma_20":227.89,"sma_60":211.4,"sma_120":197.6},{"date":"2025-03-03","open":234.33,"high":238.61,"low":234.2,"close":236.57,"volume":1090512,"rsi_14":81.37,"sma_20":229.14,"sma_60":212.2,"sma_120":198.08},{"date":"2025-03-04","open":237.35,"high":238.42,"low":233.05,"close":233.5,"volume":1059905,"rsi_14":68.2,"sma_20":230.19,"sma_60":213.01,"sma_120":198.54},{"date":"2025-03-05","open":231.98,"high":237.47,"low":231.98,"close":237.33,"volume":738263,"rsi_14":72.16,"sma_20":231.32,"sma_60":213.91,"sma_120":199.04},{"date":"2025-03-06","open":236.46,"high":238.08,"low":234.56,"close":236.35,"volume":776929,"rsi_14":67.99,"sma_20":232.27,"sma_60":214.76,"sma_120":199.52},{"date":"2025-03-07","open":235.13,"high":237.8,"low":232.09,"close":236.88,"volume":653567,"rsi_14":68.79,"sma_20":233.28,"sma_60":215.58,"sma_120":200.03},{"date":"2025-03-10","open":235.03,"high":238.57,"low":233.19,"close":235.45,"volume":787068,"rsi_14":63.33,"sma_20":234.16,"sma_60":216.23,"sma_120":200.5},{"date":"2025-03-11","open":235.13,"high":235.51,"low":230.98,"close":233.01,"volume":918285,"rsi_14":57.68,"sma_20":234.88,"sma_60":216.83,"sma_120":200.95},{"date":"2025-03-12","open":234.85,"high":235.04,"low":231.03,"close":232.08,"volume":996181,"rsi_14":52.86,"sma_20":235.29,"sma_60":217.42,"sma_120":201.39},{"date":"2025-03-13","open":230.5,"high":232.04,"low":229.18,"close":230.07,"volume":594029,"rsi_14":52.8,"sma_20":235.59,"sma_60":218.0,"sma_120":201.84},{"date":"2025-03-14","open":231.11,"high":235.43,"low":231.11,"close":234.79,"volume":570552,"rsi_14":57.72,"sma_20":236.04,"sma_60":218.68,"sma_120":202.3},{"date":"2025-03-17","open":233.48,"high":236.5,"low":233.35,"close":234.96,"volume":783729,"rsi_14":50.49,"sma_20":236.51,"sma_60":219.4,"sma_120":202.78},{"date":"2025-03-18","open":234.51,"high":236.32,"low":232.95,"close":236.24,"volume":585277,"rsi_14":54.76,"sma_20":236.94,"sma_60":220.14,"sma_120":203.26},{"date":"2025-03-19","open":236.39,"high":238.9,"low":235.44,"close":238.59,"volume":659601,"rsi_14":62.29,"sma_20":237.46,"sma_60":220.99,"sma_120":203.74},{"date":"2025-03-20","open":237.32,"high":239.42,"low":235.99,"close":238.69,"volume":742101,"rsi_14":58.37,"sma_20":237.89,"sma_60":221.8,"sma_120":204.24},{"date":"2025-03-21","open":238.23,"high":242.0,"low":237.07,"close":240.86,"volume":2031278,"rsi_14":58.24,"sma_20":238.52,"sma_60":222.56,"sma_120":204.73},{"date":"2025-03-24","open":243.04,"high":243.6,"low":240.87,"close":241.69,"volume":832710,"rsi_14":67.25,"sma_20":239.13,"sma_60":223.32,"sma_120":205.19},{"date":"2025-03-25","open":242.12,"high":243.77,"low":240.59,"close":242.14,"volume":657480,"rsi_14":61.8,"sma_20":239.51,"sma_60":224.06,"sma_120":205.65},{"date":"2025-03-26","open":242.6,"high":245.28,"low":242.52,"close":244.42,"volume":568677,"rsi_14":68.61,"sma_20":240.06,"sma_60":224.82,"sma_120":206.16},{"date":"2025-03-27","open":244.56,"high":252.52,"low":244.28,"close":250.93,"volume":885180,"rsi_14":75.4,"sma_20":241.05,"sma_60":225.66,"sma_120":206.72},{"date":"2025-03-28","open":249.84,"high":250.46,"low":247.07,"close":247.17,"volume":746917,"rsi_14":69.53,"sma_20":241.7,"sma_60":226.43,"sma_120":207.26},{"date":"2025-03-31","open":246.22,"high":250.82,"low":245.16,"close":250.08,"volume":768418,"rsi_14":78.01,"sma_20":242.38,"sma_60":227.21,"sma_120":207.81},{"date":"2025-04-01","open":251.27,"high":253.85,"low":249.37,"close":251.17,"volume":884783,"rsi_14":81.16,"sma_20":243.28,"sma_60":228.04,"sma_120":208.4},{"date":"2025-04-02","open":249.94,"high":253.17,"low":248.1,"close":251.68,"volume":723675,"rsi_14":87.09,"sma_20":244.01,"sma_60":228.87,"sma_120":208.99},{"date":"2025-04-03","open":250.43,"high":254.8,"low":249.02,"close":251.61,"volume":1450342,"rsi_14":84.35,"sma_20":244.78,"sma_60":229.62,"sma_120":209.56},{"date":"2025-04-04","open":243.09,"high":249.58,"low":236.06,"close":236.61,"volume":1875500,"rsi_14":52.1,"sma_20":244.77,"sma_60":230.13,"sma_120":210.01},{"date":"2025-04-07","open":231.59,"high":236.88,"low":226.56,"close":230.99,"volume":1532674,"rsi_14":43.99,"sma_20":244.54,"sma_60":230.51,"sma_120":210.4},{"date":"2025-04-08","open":235.78,"high":238.33,"low":229.41,"close":231.97,"volume":1069309,"rsi_14":42.18,"sma_20":244.49,"sma_60":230.99,"sma_120":210.79},{"date":"2025-04-09","open":229.82,"high":241.84,"low":225.91,"close":240.97,"volume":1415058,"rsi_14":52.23,"sma_20":244.94,"sma_60":231.57,"sma_120":211.26},{"date":"2025-04-10","open":238.28,"high":241.0,"low":231.95,"close":239.24,"volume":786272,"rsi_14":48.41,"sma_20":245.41,"sma_60":232.14,"sma_120":211.72},{"date":"2025-04-11","open":240.35,"high":245.38,"low":238.62,"close":243.44,"volume":626264,"rsi_14":51.61,"sma_20":245.85,"sma_60":232.75,"sma_120":212.23},{"date":"2025-04-14","open":245.38,"high":245.38,"low":240.05,"close":243.53,"volume":1023059,"rsi_14":51.29,"sma_20":246.28,"sma_60":233.36,"sma_120":212.73},{"date":"2025-04-15","open":244.13,"high":247.45,"low":242.47,"close":246.49,"volume":764021,"rsi_14":51.9,"sma_20":246.8,"sma_60":234.04,"sma_120":213.26},{"date":"2025-04-16","open":245.47,"high":247.25,"low":240.74,"close":242.25,"volume":813230,"rsi_14":41.68,"sma_20":246.99,"sma_60":234.63,"sma_120":213.75},{"date":"2025-04-17","open":242.12,"high":244.26,"low":241.15,"close":242.98,"volume":628328,"rsi_14":45.74,"sma_20":247.21,"sma_60":235.29,"sma_120":214.26},{"date":"2025-04-21","open":242.19,"high":242.9,"low":235.82,"close":237.73,"volume":768405,"rsi_14":38.01,"sma_20":247.05,"sma_60":235.87,"sma_120":214.72},{"date":"2025-04-22","open":240.75,"high":244.7,"low":238.53,"close":244.37,"volume":727473,"rsi_14":44.04,"sma_20":247.18,"sma_60":236.49,"sma_120":215.28},{"date":"2025-04-23","open":245.25,"high":248.45,"low":244.93,"close":247.6,"volume":876666,"rsi_14":46.59,"sma_20":247.46,"sma_60":237.13,"sma_120":215.88},{"date":"2025-04-24","open":249.0,"high":252.3,"low":246.35,"close":248.82,"volume":1317957,"rsi_14":47.7,"sma_20":247.68,"sma_60":237.79,"sma_120":216.5},{"date":"2025-04-25","open":248.23,"high":272.57,"low":246.57,"close":268.71,"volume":1387177,"rsi_14":74.4,"sma_20":248.59,"sma_60":238.77,"sma_120":217.29},{"date":"2025-04-28","open":270.8,"high":275.76,"low":269.02,"close":272.06,"volume":1123918,"rsi_14":82.34,"sma_20":249.85,"sma_60":239.81,"sma_120":218.12},{"date":"2025-04-29","open":270.92,"high":275.07,"low":270.92,"close":274.2,"volume":888012,"rsi_14":82.65,"sma_20":251.07,"sma_60":240.87,"sma_120":218.97},{"date":"2025-04-30","open":274.11,"high":278.27,"low":271.11,"close":277.9,"volume":1248077,"rsi_14":81.1,"sma_20":252.43,"sma_60":241.97,"sma_120":219.84},{"date":"2025-05-01","open":278.5,"high":279.39,"low":273.92,"close":275.52,"volume":1239539,"rsi_14":80.22,"sma_20":253.64,"sma_60":242.99,"sma_120":220.68},{"date":"2025-05-02","open":276.44,"high":280.17,"low":276.44,"close":279.84,"volume":1190399,"rsi_14":80.27,"sma_20":255.07,"sma_60":244.04,"sma_120":221.49},{"date":"2025-05-05","open":277.88,"high":281.46,"low":277.19,"close":280.3,"volume":1027150,"rsi_14":80.38,"sma_20":257.29,"sma_60":245.11,"sma_120":222.31},{"date":"2025-05-06","open":278.77,"high":280.91,"low":277.87,"close":278.99,"volume":1096169,"rsi_14":77.61,"sma_20":259.73,"sma_60":246.14,"sma_120":223.14},{"date":"2025-05-07","open":278.98,"high":284.63,"low":278.73,"close":283.09,"volume":1188232,"rsi_14":84.77,"sma_20":262.32,"sma_60":247.23,"sma_120":223.99},{"date":"2025-05-08","open":283.64,"high":283.72,"low":280.2,"close":280.95,"volume":923703,"rsi_14":81.57,"sma_20":264.35,"sma_60":248.19,"sma_120":224.84},{"date":"2025-05-09","open":280.47,"high":281.04,"low":276.31,"close":277.2,"volume":953880,"rsi_14":83.67,"sma_20":266.28,"sma_60":249.09,"sma_120":225.64},{"date":"2025-05-12","open":280.54,"high":280.74,"low":270.35,"close":275.41,"volume":1738713,"rsi_14":78.86,"sma_20":267.9,"sma_60":249.93,"sma_120":226.43},{"date":"2025-05-13","open":275.96,"high":278.16,"low":271.49,"close":271.83,"volume":880940,"rsi_14":72.37,"sma_20":269.34,"sma_60":250.71,"sma_120":227.23},{"date":"2025-05-14","open":271.31,"high":272.92,"low":270.18,"close":272.27,"volume":748448,"rsi_14":71.98,"sma_20":270.65,"sma_60":251.46,"sma_120":228.04},{"date":"2025-05-15","open":272.53,"high":277.54,"low":272.31,"close":277.43,"volume":794344,"rsi_14":61.29,"sma_20":272.43,"sma_60":252.29,"sma_120":228.9},{"date":"2025-05-16","open":276.31,"high":279.15,"low":275.47,"close":278.91,"volume":710630,"rsi_14":59.31,"sma_20":274.26,"sma_60":253.12,"sma_120":229.74},{"date":"2025-05-19","open":278.54,"high":280.6,"low":278.21,"close":279.03,"volume":488687,"rsi_14":55.77,"sma_20":276.31,"sma_60":253.96,"sma_120":230.56},{"date":"2025-05-20","open":278.33,"high":279.53,"low":274.95,"close":277.4,"volume":888134,"rsi_14":48.1,"sma_20":277.95,"sma_60":254.75,"sma_120":231.39},{"date":"2025-05-21","open":276.0,"high":278.54,"low":275.88,"close":277.63,"volume":786751,"rsi_14":52.19,"sma_20":279.44,"sma_60":255.47,"sma_120":232.22},{"date":"2025-05-22","open":277.49,"high":279.31,"low":276.21,"close":278.41,"volume":908126,"rsi_14":46.0,"sma_20":280.9,"sma_60":256.21,"sma_120":233.02},{"date":"2025-05-23","open":276.95,"high":278.64,"low":275.67,"close":276.33,"volume":556594,"rsi_14":41.89,"sma_20":281.25,"sma_60":256.96,"sma_120":233.76},{"date":"2025-05-27","open":278.54,"high":279.38,"low":261.99,"close":266.26,"volume":1191936,"rsi_14":32.21,"sma_20":280.92,"sma_60":257.49,"sma_120":234.44},{"date":"2025-05-28","open":265.2,"high":268.97,"low":265.2,"close":265.84,"volume":700866,"rsi_14":23.69,"sma_20":280.46,"sma_60":257.97,"sma_120":235.08},{"date":"2025-05-29","open":265.88,"high":266.3,"low":262.75,"close":265.39,"volume":720281,"rsi_14":24.92,"sma_20":279.78,"sma_60":258.5,"sma_120":235.76},{"date":"2025-05-30","open":265.18,"high":269.49,"low":264.74,"close":269.13,"volume":1539343,"rsi_14":36.43,"sma_20":279.42,"sma_60":259.02,"sma_120":236.47},{"date":"2025-06-02","open":267.68,"high":272.38,"low":266.69,"close":272.18,"volume":675160,"rsi_14":44.11,"sma_20":279.0,"sma_60":259.62,"sma_120":237.19},{"date":"2025-06-03","open":272.06,"high":273.24,"low":266.95,"close":272.38,"volume":857481,"rsi_14":49.69,"sma_20":278.56,"sma_60":260.21,"sma_120":237.9},{"date":"2025-06-04","open":271.69,"high":272.89,"low":270.51,"close":271.13,"volume":582194,"rsi_14":46.98,"sma_20":278.12,"sma_60":260.8,"sma_120":238.51},{"date":"2025-06-05","open":272.08,"high":276.19,"low":270.44,"close":274.48,"volume":708103,"rsi_14":43.7,"sma_20":277.65,"sma_60":261.49,"sma_120":239.16},{"date":"2025-06-06","open":274.54,"high":282.01,"low":274.02,"close":281.53,"volume":670996,"rsi_14":52.66,"sma_20":277.64,"sma_60":262.31,"sma_120":239.87},{"date":"2025-06-09","open":280.72,"high":282.0,"low":275.05,"close":276.45,"volume":965607,"rsi_14":46.73,"sma_20":277.56,"sma_60":263.08,"sma_120":240.54},{"date":"2025-06-10","open":277.08,"high":277.08,"low":271.17,"close":275.08,"volume":660733,"rsi_14":47.03,"sma_20":277.5,"sma_60":263.75,"sma_120":241.21},{"date":"2025-06-11","open":274.75,"high":277.14,"low":274.4,"close":276.4,"volume":500987,"rsi_14":48.46,"sma_20":277.7,"sma_60":264.44,"sma_120":241.92},{"date":"2025-06-12","open":276.76,"high":278.64,"low":274.53,"close":278.36,"volume":676525,"rsi_14":49.94,"sma_20":277.97,"sma_60":265.14,"sma_120":242.64},{"date":"2025-06-13","open":276.21,"high":278.65,"low":275.52,"close":276.47,"volume":427325,"rsi_14":50.17,"sma_20":277.88,"sma_60":265.77,"sma_120":243.38},{"date":"2025-06-16","open":277.61,"high":279.11,"low":275.41,"close":277.63,"volume":427093,"rsi_14":67.61,"sma_20":277.78,"sma_60":266.41,"sma_120":244.11},{"date":"2025-06-17","open":277.24,"high":282.0,"low":276.09,"close":280.48,"volume":768477,"rsi_14":71.08,"sma_20":277.85,"sma_60":267.07,"sma_120":244.82},{"date":"2025-06-18","open":280.3,"high":280.95,"low":276.33,"close":277.71,"volume":682652,"rsi_14":66.64,"sma_20":277.87,"sma_60":267.67,"sma_120":245.49},{"date":"2025-06-20","open":278.54,"high":279.57,"low":274.95,"close":277.29,"volume":1026545,"rsi_14":62.1,"sma_20":277.85,"sma_60":268.25,"sma_120":246.16},{"date":"2025-06-23","open":277.02,"high":280.38,"low":275.68,"close":279.42,"volume":651790,"rsi_14":61.04,"sma_20":277.9,"sma_60":268.83,"sma_120":246.82},{"date":"2025-06-24","open":280.45,"high":281.71,"low":277.33,"close":281.54,"volume":572111,"rsi_14":63.19,"sma_20":278.17,"sma_60":269.33,"sma_120":247.5},{"date":"2025-06-25","open":280.93,"high":281.11,"low":278.45,"close":278.98,"volume":419639,"rsi_14":60.9,"sma_20":278.81,"sma_60":269.86,"sma_120":248.14},{"date":"2025-06-26","open":280.48,"high":280.74,"low":277.35,"close":279.74,"volume":512582,"rsi_14":57.86,"sma_20":279.51,"sma_60":270.35,"sma_120":248.78},{"date":"2025-06-27","open":278.62,"high":284.81,"low":278.54,"close":284.15,"volume":1059408,"rsi_14":54.27,"sma_20":280.46,"sma_60":270.89,"sma_120":249.47},{"date":"2025-06-30","open":284.77,"high":286.82,"low":283.35,"close":285.26,"volume":833103,"rsi_14":66.42,"sma_20":281.28,"sma_60":271.45,"sma_120":250.16},{"date":"2025-07-01","open":286.61,"high":286.81,"low":280.17,"close":285.54,"volume":650346,"rsi_14":70.33,"sma_20":281.96,"sma_60":272.01,"sma_120":250.81},{"date":"2025-07-02","open":282.7,"high":283.98,"low":273.6,"close":278.56,"volume":956719,"rsi_14":53.45,"sma_20":282.27,"sma_60":272.71,"sma_120":251.42},{"date":"2025-07-03","open":279.53,"high":283.06,"low":278.51,"close":282.81,"volume":439140,"rsi_14":56.61,"sma_20":282.86,"sma_60":273.57,"sma_120":252.04},{"date":"2025-07-07","open":282.48,"high":285.46,"low":282.48,"close":283.97,"volume":573646,"rsi_14":61.38,"sma_20":283.34,"sma_60":274.44,"sma_120":252.71},{"date":"2025-07-08","open":283.58,"high":283.79,"low":277.65,"close":283.33,"volume":778181,"rsi_14":58.79,"sma_20":283.43,"sma_60":275.14,"sma_120":253.36},{"date":"2025-07-09","open":283.54,"high":287.97,"low":281.31,"close":286.21,"volume":694728,"rsi_14":58.83,"sma_20":283.93,"sma_60":275.92,"sma_120":254.03},{"date":"2025-07-10","open":285.21,"high":286.41,"low":280.72,"close":281.79,"volume":580662,"rsi_14":55.98,"sma_20":284.27,"sma_60":276.56,"sma_120":254.66},{"date":"2025-07-11","open":280.74,"high":281.14,"low":277.0,"close":277.94,"volume":532670,"rsi_14":50.87,"sma_20":284.34,"sma_60":277.13,"sma_120":255.25},{"date":"2025-07-14","open":277.6,"high":281.51,"low":277.56,"close":279.34,"volume":548832,"rsi_14":49.89,"sma_20":284.39,"sma_60":277.67,"sma_120":255.85},{"date":"2025-07-15","open":279.37,"high":279.37,"low":276.8,"close":278.04,"volume":465129,"rsi_14":45.14,"sma_20":284.47,"sma_60":278.26,"sma_120":256.45},{"date":"2025-07-16","open":278.01,"high":279.93,"low":275.29,"close":279.8,"volume":541379,"rsi_14":51.17,"sma_20":284.58,"sma_60":278.87,"sma_120":257.08},{"date":"2025-07-17","open":278.57,"high":279.82,"low":275.87,"close":277.42,"volume":499785,"rsi_14":46.85,"sma_20":284.43,"sma_60":279.53,"sma_120":257.7},{"date":"2025-07-18","open":277.42,"high":280.2,"low":275.74,"close":279.96,"volume":359456,"rsi_14":43.99,"sma_20":284.54,"sma_60":280.12,"sma_120":258.31},{"date":"2025-07-21","open":280.17,"high":282.24,"low":277.76,"close":280.69,"volume":475382,"rsi_14":43.38,"sma_20":284.71,"sma_60":280.67,"sma_120":258.9},{"date":"2025-07-22","open":280.9,"high":284.84,"low":279.82,"close":284.39,"volume":610589,"rsi_14":48.49,"sma_20":284.97,"sma_60":281.26,"sma_120":259.52},{"date":"2025-07-23","open":283.17,"high":286.4,"low":280.41,"close":285.81,"volume":675759,"rsi_14":61.18,"sma_20":285.18,"sma_60":281.53,"sma_120":260.15},{"date":"2025-07-24","open":285.44,"high":286.44,"low":282.88,"close":283.16,"volume":826207,"rsi_14":50.56,"sma_20":285.39,"sma_60":281.71,"sma_120":260.76},{"date":"2025-07-25","open":291.38,"high":304.22,"low":284.59,"close":302.04,"volume":1260511,"rsi_14":68.61,"sma_20":286.52,"sma_60":282.16,"sma_120":261.52},{"date":"2025-07-28","open":301.26,"high":306.79,"low":301.1,"close":302.23,"volume":487212,"rsi_14":69.64,"sma_20":287.44,"sma_60":282.56,"sma_120":262.27},{"date":"2025-07-29","open":283.63,"high":283.63,"low":269.11,"close":273.26,"volume":3756081,"rsi_14":41.73,"sma_20":286.87,"sma_60":282.52,"sma_120":262.76},{"date":"2025-07-30","open":272.83,"high":273.04,"low":259.93,"close":262.93,"volume":3035809,"rsi_14":38.6,"sma_20":285.77,"sma_60":282.24,"sma_120":263.14},{"date":"2025-07-31","open":263.67,"high":265.03,"low":260.69,"close":264.79,"volume":2233230,"rsi_14":42.01,"sma_20":285.11,"sma_60":281.98,"sma_120":263.55},{"date":"2025-08-01","open":264.1,"high":264.75,"low":260.04,"close":261.34,"volume":1337360,"rsi_14":39.15,"sma_20":284.06,"sma_60":281.68,"sma_120":263.91},{"date":"2025-08-04","open":262.61,"high":264.62,"low":258.57,"close":264.22,"volume":1194814,"rsi_14":41.95,"sma_20":283.1,"sma_60":281.36,"sma_120":264.3},{"date":"2025-08-05","open":265.41,"high":266.39,"low":259.91,"close":264.16,"volume":939856,"rsi_14":40.63,"sma_20":282.17,"sma_60":281.08,"sma_120":264.64},{"date":"2025-08-06","open":264.02,"high":269.23,"low":262.07,"close":269.07,"volume":895288,"rsi_14":45.39,"sma_20":281.34,"sma_60":280.94,"sma_120":265.02},{"date":"2025-08-07","open":270.27,"high":271.23,"low":266.56,"close":269.83,"volume":952882,"rsi_14":44.18,"sma_20":280.78,"sma_60":280.85,"sma_120":265.39},{"date":"2025-08-08","open":269.45,"high":271.73,"low":265.73,"close":267.76,"volume":613116,"rsi_14":42.55,"sma_20":280.3,"sma_60":280.78,"sma_120":265.75},{"date":"2025-08-11","open":267.18,"high":269.62,"low":262.98,"close":263.36,"volume":1230064,"rsi_14":37.67,"sma_20":279.53,"sma_60":280.63,"sma_120":266.05},{"date":"2025-08-12","open":260.48,"high":263.36,"low":257.9,"close":259.03,"volume":1460183,"rsi_14":34.7,"sma_20":278.61,"sma_60":280.32,"sma_120":266.31},{"date":"2025-08-13","open":259.03,"high":264.81,"low":257.26,"close":263.44,"volume":811927,"rsi_14":39.09,"sma_20":277.82,"sma_60":280.06,"sma_120":266.59},{"date":"2025-08-14","open":263.02,"high":263.63,"low":260.29,"close":262.77,"volume":859747,"rsi_14":21.94,"sma_20":277.12,"sma_60":279.8,"sma_120":266.88},{"date":"2025-08-15","open":262.89,"high":266.76,"low":261.96,"close":265.79,"volume":1296424,"rsi_14":25.05,"sma_20":276.44,"sma_60":279.62,"sma_120":267.19},{"date":"2025-08-18","open":266.42,"high":266.74,"low":262.05,"close":263.59,"volume":560882,"rsi_14":39.34,"sma_20":275.62,"sma_60":279.39,"sma_120":267.43},{"date":"2025-08-19","open":264.28,"high":266.26,"low":262.93,"close":265.9,"volume":625538,"rsi_14":53.03,"sma_20":274.68,"sma_60":279.18,"sma_120":267.7},{"date":"2025-08-20","open":265.9,"high":268.44,"low":264.97,"close":268.06,"volume":668904,"rsi_14":53.4,"sma_20":273.79,"sma_60":279.04,"sma_120":268.0},{"date":"2025-08-21","open":267.69,"high":269.8,"low":266.66,"close":268.87,"volume":477790,"rsi_14":59.88,"sma_20":273.06,"sma_60":279.09,"sma_120":268.29},{"date":"2025-08-22","open":269.04,"high":270.12,"low":264.56,"close":266.22,"volume":508956,"rsi_14":51.82,"sma_20":271.25,"sma_60":279.1,"sma_120":268.53},{"date":"2025-08-25","open":266.76,"high":268.28,"low":262.89,"close":263.09,"volume":693072,"rsi_14":47.56,"sma_20":269.27,"sma_60":279.06,"sma_120":268.78},{"date":"2025-08-26","open":263.65,"high":266.91,"low":262.58,"close":266.65,"volume":1189446,"rsi_14":45.54,"sma_20":268.9,"sma_60":279.02,"sma_120":269.02},{"date":"2025-08-27","open":267.22,"high":269.62,"low":267.12,"close":269.0,"volume":654661,"rsi_14":47.86,"sma_20":269.17,"sma_60":278.96,"sma_120":269.29},{"date":"2025-08-28","open":269.12,"high":270.42,"low":268.11,"close":268.64,"volume":726250,"rsi_14":50.15,"sma_20":269.32,"sma_60":278.9,"sma_120":269.55},{"date":"2025-08-29","open":267.62,"high":270.0,"low":267.62,"close":269.99,"volume":826717,"rsi_14":59.01,"sma_20":269.72,"sma_60":278.88,"sma_120":269.84},{"date":"2025-09-02","open":267.11,"high":271.16,"low":266.17,"close":269.82,"volume":606391,"rsi_14":67.67,"sma_20":269.97,"sma_60":278.8,"sma_120":270.14},{"date":"2025-09-03","open":270.08,"high":271.02,"low":267.37,"close":270.72,"volume":425755,"rsi_14":63.1,"sma_20":270.26,"sma_60":278.62,"sma_120":270.47},{"date":"2025-09-04","open":270.61,"high":274.05,"low":268.12,"close":273.65,"volume":448131,"rsi_14":68.64,"sma_20":270.46,"sma_60":278.58,"sma_120":270.83},{"date":"2025-09-05","open":273.85,"high":276.77,"low":273.85,"close":276.63,"volume":682603,"rsi_14":68.57,"sma_20":270.76,"sma_60":278.6,"sma_120":271.18},{"date":"2025-09-08","open":277.7,"high":281.45,"low":276.64,"close":279.42,"volume":848603,"rsi_14":77.22,"sma_20":271.31,"sma_60":278.65,"sma_120":271.55},{"date":"2025-09-09","open":278.79,"high":282.5,"low":276.18,"close":282.18,"volume":1533969,"rsi_14":78.16,"sma_20":272.23,"sma_60":278.72,"sma_120":271.93},{"date":"2025-09-10","open":280.93,"high":284.54,"low":279.25,"close":279.97,"volume":555317,"rsi_14":70.58,"sma_20":273.25,"sma_60":278.78,"sma_120":272.27},{"date":"2025-09-11","open":281.18,"high":287.22,"low":280.22,"close":285.79,"volume":688226,"rsi_14":74.92,"sma_20":274.34,"sma_60":278.92,"sma_120":272.66},{"date":"2025-09-12","open":284.3,"high":286.32,"low":281.87,"close":281.99,"volume":450011,"rsi_14":72.47,"sma_20":275.28,"sma_60":278.94,"sma_120":273.01},{"date":"2025-09-15","open":283.02,"high":287.2,"low":282.84,"close":284.4,"volume":745178,"rsi_14":80.98,"sma_20":276.18,"sma_60":279.06,"sma_120":273.36},{"date":"2025-09-16","open":283.9,"high":285.07,"low":281.92,"close":283.91,"volume":458589,"rsi_14":77.57,"sma_20":277.17,"sma_60":279.17,"sma_120":273.71},{"date":"2025-09-17","open":283.9,"high":287.02,"low":283.16,"close":284.21,"volume":521543,"rsi_14":76.0,"sma_20":278.1,"sma_60":279.25,"sma_120":274.04},{"date":"2025-09-18","open":282.67,"high":286.46,"low":282.28,"close":282.34,"volume":639667,"rsi_14":72.29,"sma_20":278.82,"sma_60":279.26,"sma_120":274.3},{"date":"2025-09-19","open":283.56,"high":284.98,"low":278.55,"close":278.79,"volume":1478549,"rsi_14":63.35,"sma_20":279.33,"sma_60":279.26,"sma_120":274.56},{"date":"2025-09-22","open":277.22,"high":280.51,"low":276.78,"close":279.24,"volume":1001565,"rsi_14":64.17,"sma_20":279.98,"sma_60":279.25,"sma_120":274.8},{"date":"2025-09-23","open":278.82,"high":283.78,"low":277.25,"close":283.09,"volume":752885,"rsi_14":67.09,"sma_20":281.0,"sma_60":279.24,"sma_120":275.06},{"date":"2025-09-24","open":283.91,"high":284.21,"low":280.42,"close":281.73,"volume":366218,"rsi_14":61.67,"sma_20":281.76,"sma_60":279.18,"sma_120":275.31},{"date":"2025-09-25","open":281.62,"high":282.98,"low":279.41,"close":280.18,"volume":534160,"rsi_14":55.35,"sma_20":282.33,"sma_60":279.09,"sma_120":275.55},{"date":"2025-09-26","open":280.83,"high":282.09,"low":279.23,"close":280.9,"volume":466237,"rsi_14":52.38,"sma_20":282.95,"sma_60":279.13,"sma_120":275.92},{"date":"2025-09-29","open":280.98,"high":284.55,"low":280.6,"close":280.79,"volume":1119021,"rsi_14":47.57,"sma_20":283.5,"sma_60":279.09,"sma_120":276.33},{"date":"2025-09-30","open":280.79,"high":281.54,"low":270.33,"close":276.11,"volume":1055575,"rsi_14":43.76,"sma_20":283.81,"sma_60":278.96,"sma_120":276.7},{"date":"2025-10-01","open":274.99,"high":276.41,"low":269.19,"close":271.52,"volume":851472,"rsi_14":26.0,"sma_20":283.85,"sma_60":278.76,"sma_120":276.95},{"date":"2025-10-02","open":271.41,"high":272.67,"low":268.92,"close":272.03,"volume":609555,"rsi_14":31.18,"sma_20":283.77,"sma_60":278.52,"sma_120":277.22},{"date":"2025-10-03","open":270.67,"high":271.24,"low":267.69,"close":269.6,"volume":502611,"rsi_14":22.05,"sma_20":283.42,"sma_60":278.32,"sma_120":277.44},{"date":"2025-10-06","open":270.23,"high":270.69,"low":265.07,"close":267.43,"volume":528447,"rsi_14":20.73,"sma_20":282.81,"sma_60":278.14,"sma_120":277.63},{"date":"2025-10-07","open":267.52,"high":268.68,"low":264.98,"close":266.95,"volume":497574,"rsi_14":19.55,"sma_20":282.04,"sma_60":277.93,"sma_120":277.8},{"date":"2025-10-08","open":267.09,"high":267.63,"low":262.13,"close":264.57,"volume":578759,"rsi_14":19.2,"sma_20":281.26,"sma_60":277.71,"sma_120":277.98},{"date":"2025-10-09","open":264.63,"high":264.63,"low":257.78,"close":258.71,"volume":668908,"rsi_14":17.78,"sma_20":279.89,"sma_60":277.35,"sma_120":278.11},{"date":"2025-10-10","open":258.56,"high":260.05,"low":256.81,"close":257.59,"volume":588261,"rsi_14":15.98,"sma_20":278.65,"sma_60":277.02,"sma_120":278.27},{"date":"2025-10-13","open":257.41,"high":261.09,"low":255.09,"close":260.79,"volume":554069,"rsi_14":14.23,"sma_20":277.46,"sma_60":276.69,"sma_120":278.41},{"date":"2025-10-14","open":259.67,"high":264.37,"low":259.52,"close":261.73,"volume":724256,"rsi_14":17.48,"sma_20":276.33,"sma_60":276.37,"sma_120":278.52},{"date":"2025-10-15","open":261.73,"high":263.62,"low":258.24,"close":262.45,"volume":814186,"rsi_14":20.37,"sma_20":275.23,"sma_60":276.01,"sma_120":278.63},{"date":"2025-10-16","open":262.41,"high":263.26,"low":256.25,"close":256.58,"volume":712762,"rsi_14":15.32,"sma_20":273.93,"sma_60":275.51,"sma_120":278.52},{"date":"2025-10-17","open":257.85,"high":262.03,"low":257.12,"close":261.51,"volume":653974,"rsi_14":25.84,"sma_20":273.05,"sma_60":275.15,"sma_120":278.43},{"date":"2025-10-20","open":261.82,"high":264.26,"low":261.44,"close":263.62,"volume":467564,"rsi_14":33.26,"sma_20":272.26,"sma_60":274.5,"sma_120":278.33},{"date":"2025-10-21","open":263.34,"high":266.14,"low":262.17,"close":263.16,"volume":605717,"rsi_14":37.41,"sma_20":271.25,"sma_60":273.84,"sma_120":278.2},{"date":"2025-10-22","open":263.16,"high":265.01,"low":246.66,"close":248.82,"volume":1582737,"rsi_14":25.32,"sma_20":269.59,"sma_60":273.42,"sma_120":277.97},{"date":"2025-10-23","open":249.66,"high":249.66,"low":242.22,"close":247.48,"volume":1385141,"rsi_14":25.91,"sma_20":267.93,"sma_60":273.14,"sma_120":277.69},{"date":"2025-10-24","open":251.16,"high":253.81,"low":222.62,"close":244.02,"volume":3768863,"rsi_14":25.21,"sma_20":266.07,"sma_60":272.78,"sma_120":277.38},{"date":"2025-10-27","open":242.08,"high":248.31,"low":238.32,"close":244.16,"volume":1419869,"rsi_14":25.69,"sma_20":264.21,"sma_60":272.48,"sma_120":277.08},{"date":"2025-10-28","open":242.15,"high":244.16,"low":236.35,"close":237.4,"volume":1114746,"rsi_14":23.49,"sma_20":262.25,"sma_60":272.01,"sma_120":276.69},{"date":"2025-10-29","open":235.61,"high":237.4,"low":228.96,"close":229.94,"volume":1571501,"rsi_14":22.78,"sma_20":260.15,"sma_60":271.42,"sma_120":276.25},{"date":"2025-10-30","open":230.4,"high":236.69,"low":228.14,"close":232.69,"volume":1192732,"rsi_14":27.14,"sma_20":258.15,"sma_60":270.79,"sma_120":275.87},{"date":"2025-10-31","open":232.95,"high":237.45,"low":230.93,"close":236.83,"volume":946222,"rsi_14":28.39,"sma_20":256.5,"sma_60":270.22,"sma_120":275.54},{"date":"2025-11-03","open":237.87,"high":242.12,"low":233.54,"close":241.53,"volume":1170435,"rsi_14":32.94,"sma_20":255.18,"sma_60":269.77,"sma_120":275.28},{"date":"2025-11-04","open":241.5,"high":242.02,"low":234.92,"close":237.21,"volume":863155,"rsi_14":29.9,"sma_20":253.68,"sma_60":269.31,"sma_120":274.97},{"date":"2025-11-05","open":237.59,"high":242.54,"low":236.57,"close":241.01,"volume":1026566,"rsi_14":37.18,"sma_20":252.49,"sma_60":269.0,"sma_120":274.66},{"date":"2025-11-06","open":238.54,"high":240.53,"low":234.4,"close":236.64,"volume":807437,"rsi_14":29.32,"sma_20":251.37,"sma_60":268.53,"sma_120":274.3},{"date":"2025-11-07","open":236.64,"high":240.17,"low":235.8,"close":238.98,"volume":613036,"rsi_14":29.6,"sma_20":250.43,"sma_60":268.12,"sma_120":273.96},{"date":"2025-11-10","open":239.95,"high":244.9,"low":239.12,"close":244.59,"volume":741295,"rsi_14":35.83,"sma_20":249.61,"sma_60":267.75,"sma_120":273.68},{"date":"2025-11-11","open":243.42,"high":246.83,"low":242.98,"close":245.6,"volume":535240,"rsi_14":46.92,"sma_20":248.79,"sma_60":267.43,"sma_120":273.41},{"date":"2025-11-12","open":244.03,"high":249.69,"low":244.03,"close":247.39,"volume":991609,"rsi_14":49.92,"sma_20":248.03,"sma_60":267.12,"sma_120":273.15},{"date":"2025-11-13","open":247.72,"high":252.52,"low":247.02,"close":248.4,"volume":1033092,"rsi_14":54.36,"sma_20":247.61,"sma_60":266.79,"sma_120":272.92},{"date":"2025-11-14","open":247.8,"high":251.71,"low":244.39,"close":249.75,"volume":670562,"rsi_14":55.43,"sma_20":247.02,"sma_60":266.47,"sma_120":272.78},{"date":"2025-11-17","open":249.93,"high":252.14,"low":244.65,"close":247.1,"volume":779226,"rsi_14":60.25,"sma_20":246.18,"sma_60":266.14,"sma_120":272.62},{"date":"2025-11-18","open":247.07,"high":250.56,"low":245.62,"close":247.3,"volume":896590,"rsi_14":70.54,"sma_20":245.34,"sma_60":265.86,"sma_120":272.46},{"date":"2025-11-19","open":245.44,"high":246.42,"low":241.85,"close":243.47,"volume":952415,"rsi_14":62.09,"sma_20":245.03,"sma_60":265.46,"sma_120":272.24},{"date":"2025-11-20","open":246.13,"high":247.41,"low":244.18,"close":246.1,"volume":2418022,"rsi_14":60.65,"sma_20":244.92,"sma_60":265.06,"sma_120":272.01},{"date":"2025-11-21","open":246.27,"high":252.36,"low":243.78,"close":249.08,"volume":1221028,"rsi_14":58.86,"sma_20":245.14,"sma_60":264.72,"sma_120":271.81},{"date":"2025-11-24","open":249.19,"high":250.69,"low":245.79,"close":247.24,"volume":1428659,"rsi_14":62.97,"sma_20":245.26,"sma_60":264.32,"sma_120":271.6},{"date":"2025-11-25","open":247.89,"high":254.69,"low":245.91,"close":253.3,"volume":701406,"rsi_14":65.15,"sma_20":246.02,"sma_60":264.03,"sma_120":271.42},{"date":"2025-11-26","open":252.92,"high":253.6,"low":249.44,"close":250.31,"volume":680518,"rsi_14":67.65,"sma_20":247.01,"sma_60":263.67,"sma_120":271.15},{"date":"2025-11-28","open":250.31,"high":252.19,"low":249.18,"close":249.64,"volume":1847273,"rsi_14":64.18,"sma_20":247.83,"sma_60":263.25,"sma_120":270.91},{"date":"2025-12-01","open":248.73,"high":251.78,"low":247.55,"close":248.68,"volume":969970,"rsi_14":55.5,"sma_20":248.4,"sma_60":262.77,"sma_120":270.69},{"date":"2025-12-02","open":250.26,"high":253.97,"low":248.74,"close":251.3,"volume":642405,"rsi_14":57.74,"sma_20":248.85,"sma_60":262.28,"sma_120":270.47},{"date":"2025-12-03","open":251.25,"high":253.53,"low":246.52,"close":247.61,"volume":1410915,"rsi_14":49.2,"sma_20":249.34,"sma_60":261.69,"sma_120":270.2},{"date":"2025-12-04","open":247.61,"high":250.12,"low":245.26,"close":246.32,"volume":752517,"rsi_14":45.83,"sma_20":249.57,"sma_60":261.1,"sma_120":269.94},{"date":"2025-12-05","open":246.41,"high":248.54,"low":245.39,"close":247.21,"volume":513915,"rsi_14":45.09,"sma_20":250.07,"sma_60":260.44,"sma_120":269.68},{"date":"2025-12-08","open":246.68,"high":248.67,"low":244.76,"close":248.61,"volume":628580,"rsi_14":51.16,"sma_20":250.52,"sma_60":259.86,"sma_120":269.4},{"date":"2025-12-09","open":247.74,"high":249.1,"low":236.65,"close":240.31,"volume":824881,"rsi_14":41.29,"sma_20":250.26,"sma_60":259.11,"sma_120":269.08},{"date":"2025-12-10","open":240.56,"high":242.16,"low":238.23,"close":240.06,"volume":1633106,"rsi_14":45.34,"sma_20":249.94,"sma_60":258.36,"sma_120":268.76},{"date":"2025-12-11","open":240.19,"high":244.68,"low":240.19,"close":241.79,"volume":646177,"rsi_14":43.96,"sma_20":249.62,"sma_60":257.63,"sma_120":268.44},{"date":"2025-12-12","open":242.85,"high":243.26,"low":239.05,"close":239.74,"volume":735464,"rsi_14":36.57,"sma_20":249.15,"sma_60":256.9,"sma_120":268.08},{"date":"2025-12-15","open":240.27,"high":242.08,"low":235.46,"close":239.62,"volume":914982,"rsi_14":38.46,"sma_20":248.6,"sma_60":256.22,"sma_120":267.74},{"date":"2025-12-16","open":238.09,"high":241.21,"low":238.09,"close":239.99,"volume":578497,"rsi_14":25.66,"sma_20":248.2,"sma_60":255.55,"sma_120":267.4},{"date":"2025-12-17","open":240.02,"high":243.29,"low":239.56,"close":240.85,"volume":775016,"rsi_14":31.24,"sma_20":247.87,"sma_60":254.82,"sma_120":267.03},{"date":"2025-12-18","open":240.93,"high":244.8,"low":239.41,"close":242.11,"volume":803431,"rsi_14":35.41,"sma_20":247.81,"sma_60":254.14,"sma_120":266.66},{"date":"2025-12-19","open":242.1,"high":243.71,"low":240.52,"close":241.75,"volume":1894805,"rsi_14":36.26,"sma_20":247.59,"sma_60":253.48,"sma_120":266.28},{"date":"2025-12-22","open":242.26,"high":245.39,"low":241.3,"close":243.86,"volume":480169,"rsi_14":34.93,"sma_20":247.32,"sma_60":252.84,"sma_120":265.98},{"date":"2025-12-23","open":242.78,"high":244.13,"low":242.1,"close":242.79,"volume":311631,"rsi_14":39.08,"sma_20":247.1,"sma_60":252.19,"sma_120":265.64},{"date":"2025-12-24","open":242.04,"high":245.01,"low":242.04,"close":243.46,"volume":186165,"rsi_14":43.32,"sma_20":246.6,"sma_60":251.62,"sma_120":265.29},{"date":"2025-12-26","open":242.78,"high":244.69,"low":242.73,"close":244.02,"volume":198771,"rsi_14":42.44,"sma_20":246.28,"sma_60":251.15,"sma_120":264.96},{"date":"2025-12-29","open":243.16,"high":245.12,"low":241.07,"close":242.86,"volume":336692,"rsi_14":36.23,"sma_20":245.94,"sma_60":250.64,"sma_120":264.58},{"date":"2025-12-30","open":242.33,"high":243.86,"low":241.64,"close":243.63,"volume":365164,"rsi_14":62.45,"sma_20":245.69,"sma_60":250.19,"sma_120":264.26},{"date":"2025-12-31","open":242.93,"high":243.58,"low":240.32,"close":240.68,"volume":513353,"rsi_14":51.95,"sma_20":245.15,"sma_60":249.73,"sma_120":263.94},{"date":"2026-01-02","open":240.81,"high":241.84,"low":236.11,"close":238.29,"volume":605818,"rsi_14":39.49,"sma_20":244.68,"sma_60":249.23,"sma_120":263.58},{"date":"2026-01-05","open":236.9,"high":238.72,"low":234.06,"close":237.02,"volume":649960,"rsi_14":41.43,"sma_20":244.21,"sma_60":248.76,"sma_120":263.23},{"date":"2026-01-06","open":238.58,"high":245.5,"low":237.08,"close":243.9,"volume":581569,"rsi_14":59.44,"sma_20":244.04,"sma_60":248.49,"sma_120":262.92},{"date":"2026-01-07","open":244.27,"high":244.89,"low":240.5,"close":241.51,"volume":588571,"rsi_14":53.07,"sma_20":243.69,"sma_60":248.21,"sma_120":262.61},{"date":"2026-01-08","open":241.5,"high":245.23,"low":240.16,"close":244.83,"volume":511233,"rsi_14":57.31,"sma_20":243.91,"sma_60":247.93,"sma_120":262.31},{"date":"2026-01-09","open":244.72,"high":247.88,"low":244.15,"close":246.62,"volume":373009,"rsi_14":58.14,"sma_20":244.24,"sma_60":247.66,"sma_120":262.02},{"date":"2026-01-12","open":245.47,"high":247.13,"low":244.19,"close":246.34,"volume":479952,"rsi_14":58.31,"sma_20":244.47,"sma_60":247.37,"sma_120":261.69},{"date":"2026-01-13","open":245.76,"high":248.11,"low":243.13,"close":244.04,"volume":862461,"rsi_14":50.32,"sma_20":244.69,"sma_60":247.15,"sma_120":261.33},{"date":"2026-01-14","open":244.06,"high":248.53,"low":243.89,"close":246.99,"volume":496632,"rsi_14":57.06,"sma_20":245.06,"sma_60":246.89,"sma_120":261.02},{"date":"2026-01-15","open":246.61,"high":249.65,"low":242.87,"close":246.9,"volume":540226,"rsi_14":55.91,"sma_20":245.41,"sma_60":246.6,"sma_120":260.55},{"date":"2026-01-16","open":245.99,"high":247.8,"low":244.16,"close":247.14,"volume":580915,"rsi_14":55.42,"sma_20":245.73,"sma_60":246.31,"sma_120":260.08},{"date":"2026-01-20","open":244.64,"high":249.17,"low":243.3,"close":245.81,"volume":804477,"rsi_14":55.08,"sma_20":245.92,"sma_60":246.25,"sma_120":259.83},{"date":"2026-01-21","open":245.55,"high":253.26,"low":245.55,"close":250.41,"volume":965698,"rsi_14":60.34,"sma_20":246.35,"sma_60":246.29,"sma_120":259.71},{"date":"2026-01-22","open":250.62,"high":252.44,"low":247.68,"close":249.16,"volume":695527,"rsi_14":63.61,"sma_20":246.62,"sma_60":246.36,"sma_120":259.57},{"date":"2026-01-23","open":249.26,"high":251.43,"low":247.11,"close":248.26,"volume":412200,"rsi_14":66.85,"sma_20":246.9,"sma_60":246.42,"sma_120":259.45},{"date":"2026-01-26","open":248.79,"high":251.23,"low":247.83,"close":249.19,"volume":442200,"rsi_14":70.8,"sma_20":247.18,"sma_60":246.6,"sma_120":259.31},{"date":"2026-01-27","open":249.27,"high":250.02,"low":246.42,"close":247.3,"volume":571000,"rsi_14":57.0,"sma_20":247.35,"sma_60":246.88,"sma_120":259.15},{"date":"2026-01-28","open":247.3,"high":251.73,"low":246.82,"close":251.14,"volume":562100,"rsi_14":68.72,"sma_20":247.77,"sma_60":247.18,"sma_120":258.99},{"date":"2026-01-29","open":250.93,"high":251.39,"low":240.16,"close":241.93,"volume":789400,"rsi_14":45.42,"sma_20":247.68,"sma_60":247.26,"sma_120":258.74},{"date":"2026-01-30","open":241.93,"high":243.84,"low":240.71,"close":241.95,"volume":876800,"rsi_14":42.18,"sma_20":247.75,"sma_60":247.25,"sma_120":258.51},{"date":"2026-02-02","open":241.73,"high":249.57,"low":241.18,"close":248.66,"volume":729500,"rsi_14":53.2,"sma_20":248.27,"sma_60":247.43,"sma_120":258.37},{"date":"2026-02-03","open":246.3,"high":249.32,"low":240.51,"close":241.3,"volume":1023100,"rsi_14":46.68,"sma_20":248.49,"sma_60":247.42,"sma_120":258.21},{"date":"2026-02-04","open":240.5,"high":244.57,"low":237.92,"close":238.72,"volume":1265400,"rsi_14":39.91,"sma_20":248.22,"sma_60":247.45,"sma_120":257.99},{"date":"2026-02-05","open":240.38,"high":246.08,"low":239.16,"close":240.36,"volume":1234700,"rsi_14":42.31,"sma_20":248.17,"sma_60":247.46,"sma_120":257.79},{"date":"2026-02-06","open":242.32,"high":246.33,"low":206.91,"close":222.08,"volume":2561500,"rsi_14":29.3,"sma_20":247.02,"sma_60":247.06,"sma_120":257.41},{"date":"2026-02-09","open":220.77,"high":221.69,"low":215.32,"close":217.82,"volume":1198050,"rsi_14":32.96,"sma_20":245.36,"sma_60":245.9,"sma_120":259.19},{"date":"2026-02-10","open":217.2,"high":218.55,"low":214.68,"close":218.03,"volume":910982,"rsi_14":33.9,"sma_20":244.08,"sma_60":245.57,"sma_120":258.79},{"date":"2026-02-11","open":218.08,"high":218.68,"low":210.91,"close":213.67,"volume":695755,"rsi_14":23.23,"sma_20":242.54,"sma_60":245.28,"sma_120":258.35},{"date":"2026-02-12","open":213.01,"high":217.22,"low":210.91,"close":216.12,"volume":1182100,"rsi_14":27.54,"sma_20":241.19,"sma_60":244.99,"sma_120":257.89},{"date":"2026-02-13","open":214.66,"high":218.42,"low":212.92,"close":216.99,"volume":760848,"rsi_14":24.26,"sma_20":239.85,"sma_60":244.64,"sma_120":257.43},{"date":"2026-02-17","open":217.05,"high":219.86,"low":210.86,"close":214.23,"volume":618329,"rsi_14":20.58,"sma_20":238.51,"sma_60":244.17,"sma_120":256.97},{"date":"2026-02-18","open":214.23,"high":217.37,"low":212.13,"close":216.51,"volume":703900,"rsi_14":22.5,"sma_20":236.4,"sma_60":243.37,"sma_120":254.42},{"date":"2026-02-19","open":216.08,"high":217.54,"low":213.15,"close":215.4,"volume":719700,"rsi_14":25.45,"sma_20":234.59,"sma_60":242.84,"sma_120":253.95},{"date":"2026-02-20","open":215.12,"high":218.32,"low":213.47,"close":214.7,"volume":504147,"rsi_14":25.11,"sma_20":232.81,"sma_60":242.25,"sma_120":253.48},{"date":"2026-02-23","open":212.82,"high":212.82,"low":209.03,"close":210.3,"volume":1081100,"rsi_14":13.77,"sma_20":230.85,"sma_60":241.62,"sma_120":252.97},{"date":"2026-02-24","open":209.56,"high":213.76,"low":208.36,"close":212.25,"volume":691712,"rsi_14":20.5,"sma_20":235.99,"sma_60":243.26,"sma_120":256.13},{"date":"2026-02-25","open":211.46,"high":213.49,"low":208.5,"close":213.29,"volume":796620,"rsi_14":17.67,"sma_20":234.41,"sma_60":242.84,"sma_120":255.69},{"date":"2026-02-26","open":214.43,"high":224.56,"low":213.79,"close":224.02,"volume":948429,"rsi_14":31.46,"sma_20":233.48,"sma_60":242.56,"sma_120":255.34},{"date":"2026-02-27","open":222.34,"high":226.98,"low":220.95,"close":226.66,"volume":1161435,"rsi_14":33.92,"sma_20":232.52,"sma_60":242.23,"sma_120":254.99},{"date":"2026-03-02","open":224.93,"high":229.49,"low":224.09,"close":226.77,"volume":721519,"rsi_14":34.72,"sma_20":231.48,"sma_60":241.89,"sma_120":254.66},{"date":"2026-03-03","open":224.07,"high":234.66,"low":224.07,"close":234.1,"volume":902826,"rsi_14":37.32,"sma_20":230.82,"sma_60":241.64,"sma_120":254.38},{"date":"2026-03-04","open":232.22,"high":237.66,"low":231.53,"close":237.49,"volume":673453,"rsi_14":41.02,"sma_20":230.44,"sma_60":241.43,"sma_120":254.11},{"date":"2026-03-05","open":236.88,"high":240.5,"low":234.9,"close":237.36,"volume":984770,"rsi_14":74.11,"sma_20":229.91,"sma_60":241.19,"sma_120":253.83},{"date":"2026-03-06","open":237.43,"high":242.54,"low":233.62,"close":242.41,"volume":552993,"rsi_14":76.98,"sma_20":229.64,"sma_60":241.08,"sma_120":253.61},{"date":"2026-03-09","open":241.39,"high":242.22,"low":237.74,"close":241.02,"volume":663363,"rsi_14":82.62,"sma_20":229.28,"sma_60":240.96,"sma_120":253.41},{"date":"2026-03-10","open":239.27,"high":241.02,"low":234.75,"close":237.27,"volume":579391,"rsi_14":74.23,"sma_20":228.81,"sma_60":240.84,"sma_120":253.15},{"date":"2026-03-11","open":237.48,"high":239.46,"low":232.96,"close":234.41,"volume":500402,"rsi_14":68.88,"sma_20":227.96,"sma_60":240.63,"sma_120":252.85},{"date":"2026-03-12","open":235.42,"high":239.07,"low":233.7,"close":233.83,"volume":787941,"rsi_14":72.49,"sma_20":227.14,"sma_60":240.36,"sma_120":252.54},{"date":"2026-03-13","open":234.65,"high":237.62,"low":232.88,"close":237.26,"volume":478094,"rsi_14":75.14,"sma_20":228.08,"sma_60":240.18,"sma_120":252.25},{"date":"2026-03-16","open":237.45,"high":240.04,"low":237.01,"close":239.9,"volume":474248,"rsi_14":80.68,"sma_20":229.14,"sma_60":239.94,"sma_120":251.98},{"date":"2026-03-17","open":239.67,"high":244.29,"low":239.32,"close":240.79,"volume":520823,"rsi_14":80.61,"sma_20":230.46,"sma_60":239.76,"sma_120":251.72},{"date":"2026-03-18","open":238.52,"high":240.94,"low":236.68,"close":237.55,"volume":634774,"rsi_14":68.07,"sma_20":231.5,"sma_60":239.54,"sma_120":251.4},{"date":"2026-03-19","open":238.62,"high":243.12,"low":236.98,"close":238.3,"volume":653731,"rsi_14":66.38,"sma_20":232.53,"sma_60":239.35,"sma_120":251.06},{"date":"2026-03-20","open":238.01,"high":240.16,"low":235.67,"close":239.43,"volume":1905137,"rsi_14":67.31,"sma_20":233.75,"sma_60":239.14,"sma_120":250.71},{"date":"2026-03-23","open":238.95,"high":241.63,"low":236.87,"close":239.57,"volume":546879,"rsi_14":59.31,"sma_20":235.0,"sma_60":238.99,"sma_120":250.34},{"date":"2026-03-24","open":240.31,"high":242.23,"low":238.15,"close":239.78,"volume":626815,"rsi_14":54.38,"sma_20":236.39,"sma_60":238.86,"sma_120":249.98},{"date":"2026-03-25","open":244.23,"high":251.06,"low":241.3,"close":250.29,"volume":1297589,"rsi_14":67.67,"sma_20":238.25,"sma_60":238.9,"sma_120":249.67},{"date":"2026-03-26","open":250.31,"high":253.57,"low":247.62,"close":249.39,"volume":823320,"rsi_14":60.77,"sma_20":239.52,"sma_60":238.9,"sma_120":249.38},{"date":"2026-03-27","open":248.21,"high":248.21,"low":244.37,"close":246.09,"volume":714574,"rsi_14":57.39,"sma_20":240.5,"sma_60":238.98,"sma_120":249.04},{"date":"2026-03-30","open":249.07,"high":252.43,"low":247.0,"close":248.27,"volume":821163,"rsi_14":66.79,"sma_20":241.58,"sma_60":239.1,"sma_120":248.73},{"date":"2026-03-31","open":249.16,"high":250.98,"low":245.14,"close":246.96,"volume":1095755,"rsi_14":70.13,"sma_20":242.23,"sma_60":239.17,"sma_120":248.4},{"date":"2026-04-01","open":246.8,"high":250.58,"low":244.1,"close":249.36,"volume":762378,"rsi_14":73.52,"sma_20":242.83,"sma_60":239.32,"sma_120":248.11},{"date":"2026-04-02","open":252.9,"high":259.01,"low":250.32,"close":258.39,"volume":1086922,"rsi_14":77.36,"sma_20":243.88,"sma_60":239.62,"sma_120":247.92},{"date":"2026-04-06","open":257.95,"high":273.38,"low":257.45,"close":272.97,"volume":1062776,"rsi_14":82.71,"sma_20":245.42,"sma_60":240.16,"sma_120":247.85},{"date":"2026-04-07","open":272.46,"high":280.94,"low":271.86,"close":273.21,"volume":1332801,"rsi_14":82.48,"sma_20":247.04,"sma_60":240.68,"sma_120":247.75},{"date":"2026-04-08","open":269.81,"high":271.61,"low":265.41,"close":269.38,"volume":853410,"rsi_14":81.52,"sma_20":248.65,"sma_60":241.13,"sma_120":247.63},{"date":"2026-04-09","open":270.16,"high":270.78,"low":266.17,"close":268.36,"volume":736500,"rsi_14":79.62,"sma_20":250.36,"sma_60":241.56,"sma_120":247.52},{"date":"2026-04-10","open":268.33,"high":268.58,"low":257.33,"close":258.32,"volume":855232,"rsi_14":65.83,"sma_20":251.59,"sma_60":241.78,"sma_120":247.31},{"date":"2026-04-13","open":260.56,"high":270.16,"low":260.08,"close":269.91,"volume":861669,"rsi_14":71.34,"sma_20":253.23,"sma_60":242.22,"sma_120":247.21},{"date":"2026-04-14","open":268.54,"high":270.47,"low":262.76,"close":266.83,"volume":1007633,"rsi_14":68.28,"sma_20":254.59,"sma_60":242.6,"sma_120":247.11},{"date":"2026-04-15","open":267.15,"high":275.2,"low":266.59,"close":273.71,"volume":1054344,"rsi_14":66.65,"sma_20":256.24,"sma_60":243.08,"sma_120":247.12},{"date":"2026-04-16","open":273.72,"high":276.63,"low":271.5,"close":272.31,"volume":761805,"rsi_14":66.17,"sma_20":257.99,"sma_60":243.56,"sma_120":247.1},{"date":"2026-04-17","open":273.25,"high":274.58,"low":270.94,"close":272.51,"volume":805446,"rsi_14":69.49,"sma_20":259.71,"sma_60":244.03,"sma_120":247.11},{"date":"2026-04-20","open":272.7,"high":277.12,"low":271.73,"close":274.26,"volume":621289,"rsi_14":69.3,"sma_20":261.46,"sma_60":244.58,"sma_120":247.15},{"date":"2026-04-21","open":274.26,"high":274.74,"low":264.7,"close":268.26,"volume":1121713,"rsi_14":64.78,"sma_20":262.91,"sma_60":245.06,"sma_120":247.15},{"date":"2026-04-22","open":269.14,"high":269.82,"low":266.31,"close":268.31,"volume":747663,"rsi_14":63.6,"sma_20":264.34,"sma_60":245.57,"sma_120":247.16},{"date":"2026-04-23","open":268.18,"high":275.64,"low":264.28,"close":275.39,"volume":1036820,"rsi_14":62.55,"sma_20":265.6,"sma_60":246.09,"sma_120":247.29},{"date":"2026-04-24","open":274.98,"high":275.39,"low":252.08,"close":267.69,"volume":1713812,"rsi_14":45.66,"sma_20":266.52,"sma_60":246.51,"sma_120":247.36},{"date":"2026-04-27","open":265.88,"high":270.44,"low":262.87,"close":266.39,"volume":916725,"rsi_14":44.5,"sma_20":267.54,"sma_60":246.86,"sma_120":247.39},{"date":"2026-04-28","open":269.34,"high":272.72,"low":267.61,"close":268.88,"volume":771299,"rsi_14":49.59,"sma_20":268.58,"sma_60":247.21,"sma_120":247.44},{"date":"2026-04-29","open":268.11,"high":271.13,"low":267.33,"close":271.06,"volume":461777,"rsi_14":52.19,"sma_20":269.79,"sma_60":247.61,"sma_120":247.49},{"date":"2026-04-30","open":270.58,"high":270.58,"low":264.5,"close":267.15,"volume":801580,"rsi_14":57.94,"sma_20":270.69,"sma_60":247.98,"sma_120":247.57},{"date":"2026-05-01","open":269.57,"high":272.24,"low":268.21,"close":270.91,"volume":589520,"rsi_14":51.04,"sma_20":271.32,"sma_60":248.37,"sma_120":247.63},{"date":"2026-05-04","open":269.32,"high":275.02,"low":269.32,"close":272.61,"volume":499188,"rsi_14":56.23,"sma_20":271.3,"sma_60":248.79,"sma_120":247.69},{"date":"2026-05-05","open":270.65,"high":274.72,"low":269.52,"close":274.22,"volume":528787,"rsi_14":50.62,"sma_20":271.35,"sma_60":249.22,"sma_120":247.77},{"date":"2026-05-06","open":270.94,"high":276.41,"low":268.75,"close":274.21,"volume":1025744,"rsi_14":52.39,"sma_20":271.59,"sma_60":249.68,"sma_120":247.97},{"date":"2026-05-07","open":273.18,"high":279.12,"low":273.18,"close":276.91,"volume":1029768,"rsi_14":55.2,"sma_20":272.02,"sma_60":250.11,"sma_120":248.2},{"date":"2026-05-08","open":275.2,"high":287.27,"low":271.97,"close":286.59,"volume":907409,"rsi_14":62.29,"sma_20":273.44,"sma_60":250.73,"sma_120":248.54},{"date":"2026-05-11","open":285.07,"high":286.91,"low":282.16,"close":284.86,"volume":1001228,"rsi_14":68.08,"sma_20":274.19,"sma_60":251.84,"sma_120":248.87},{"date":"2026-05-12","open":285.98,"high":285.98,"low":280.36,"close":284.19,"volume":849826,"rsi_14":67.07,"sma_20":275.07,"sma_60":252.93,"sma_120":249.25},{"date":"2026-05-13","open":284.0,"high":294.35,"low":282.69,"close":293.48,"volume":812423,"rsi_14":68.56,"sma_20":276.06,"sma_60":254.25,"sma_120":249.77},{"date":"2026-05-14","open":292.81,"high":296.16,"low":290.36,"close":291.3,"volume":600515,"rsi_14":77.34,"sma_20":277.02,"sma_60":255.5,"sma_120":250.25},{"date":"2026-05-15","open":291.47,"high":296.43,"low":291.37,"close":295.9,"volume":684486,"rsi_14":81.73,"sma_20":278.19,"sma_60":256.81,"sma_120":250.73},{"date":"2026-05-18","open":296.24,"high":306.07,"low":293.97,"close":303.59,"volume":755401,"rsi_14":83.57,"sma_20":279.67,"sma_60":258.29,"sma_120":251.23},{"date":"2026-05-19","open":302.93,"high":307.49,"low":301.01,"close":301.73,"volume":798013,"rsi_14":78.61,"sma_20":281.31,"sma_60":259.74,"sma_120":251.75},{"date":"2026-05-20","open":299.2,"high":304.65,"low":297.13,"close":302.1,"volume":686324,"rsi_14":85.1,"sma_20":282.97,"sma_60":261.23,"sma_120":252.25},{"date":"2026-05-21","open":299.21,"high":307.88,"low":295.95,"close":305.03,"volume":1015268,"rsi_14":84.83,"sma_20":284.42,"sma_60":262.76,"sma_120":252.8},{"date":"2026-05-22","open":305.02,"high":311.56,"low":304.0,"close":309.08,"volume":896531,"rsi_14":85.54,"sma_20":286.46,"sma_60":264.17,"sma_120":253.36},{"date":"2026-05-26","open":309.2,"high":310.49,"low":305.05,"close":305.95,"volume":773105,"rsi_14":79.92,"sma_20":288.41,"sma_60":265.48,"sma_120":253.86},{"date":"2026-05-27","open":304.4,"high":304.62,"low":294.13,"close":294.78,"volume":877877,"rsi_14":65.75,"sma_20":289.67,"sma_60":266.61,"sma_120":254.25},{"date":"2026-05-28","open":295.36,"high":297.69,"low":294.03,"close":295.26,"volume":547049,"rsi_14":64.5,"sma_20":290.85,"sma_60":267.62,"sma_120":254.63},{"date":"2026-05-29","open":295.71,"high":295.71,"low":281.16,"close":284.54,"volume":1819754,"rsi_14":47.72,"sma_20":291.68,"sma_60":268.4,"sma_120":254.91},{"date":"2026-06-01","open":285.26,"high":298.6,"low":284.58,"close":295.71,"volume":888654,"rsi_14":57.08,"sma_20":292.89,"sma_60":269.36,"sma_120":255.28},{"date":"2026-06-02","open":292.58,"high":302.07,"low":291.61,"close":296.53,"volume":934137,"rsi_14":58.11,"sma_20":294.05,"sma_60":270.26,"sma_120":255.67},{"date":"2026-06-03","open":296.06,"high":298.2,"low":291.8,"close":296.2,"volume":492412,"rsi_14":51.55,"sma_20":295.12,"sma_60":271.17,"sma_120":256.07},{"date":"2026-06-04","open":299.1,"high":299.3,"low":292.75,"close":292.92,"volume":475038,"rsi_14":50.66,"sma_20":296.02,"sma_60":272.09,"sma_120":256.47},{"date":"2026-06-05","open":292.1,"high":294.95,"low":290.2,"close":294.05,"volume":516707,"rsi_14":47.8,"sma_20":296.84,"sma_60":273.07,"sma_120":256.85},{"date":"2026-06-08","open":289.34,"high":291.64,"low":282.21,"close":282.57,"volume":962147,"rsi_14":32.87,"sma_20":296.6,"sma_60":273.88,"sma_120":255.94},{"date":"2026-06-09","open":282.7,"high":286.82,"low":279.55,"close":283.05,"volume":739910,"rsi_14":34.82,"sma_20":296.47,"sma_60":274.63,"sma_120":257.41},{"date":"2026-06-10","open":282.95,"high":288.79,"low":280.58,"close":287.24,"volume":972403,"rsi_14":38.63,"sma_20":296.59,"sma_60":275.41,"sma_120":257.68},{"date":"2026-06-11","open":286.8,"high":286.8,"low":277.99,"close":278.74,"volume":700658,"rsi_14":31.48,"sma_20":295.81,"sma_60":276.04,"sma_120":257.9},{"date":"2026-06-12","open":279.19,"high":280.91,"low":277.78,"close":279.06,"volume":513882,"rsi_14":27.67,"sma_20":295.16,"sma_60":276.72,"sma_120":258.13},{"date":"2026-06-15","open":278.38,"high":279.66,"low":268.62,"close":272.15,"volume":778146,"rsi_14":26.19,"sma_20":293.93,"sma_60":277.28,"sma_120":258.32},{"date":"2026-06-16","open":272.59,"high":275.53,"low":271.41,"close":273.06,"volume":554730,"rsi_14":32.12,"sma_20":292.35,"sma_60":277.83,"sma_120":258.48},{"date":"2026-06-17","open":269.65,"high":270.38,"low":263.02,"close":264.14,"volume":612725,"rsi_14":27.49,"sma_20":290.47,"sma_60":278.23,"sma_120":258.61},{"date":"2026-06-18","open":266.65,"high":267.2,"low":261.35,"close":263.86,"volume":1820927,"rsi_14":32.39,"sma_20":288.55,"sma_60":278.62,"sma_120":258.74},{"date":"2026-06-22","open":260.29,"high":263.6,"low":244.02,"close":246.96,"volume":1691262,"rsi_14":12.16,"sma_20":285.64,"sma_60":278.55,"sma_120":258.73},{"date":"2026-06-23","open":249.26,"high":250.3,"low":244.64,"close":246.49,"volume":1180260,"rsi_14":10.95,"sma_20":282.5,"sma_60":278.49,"sma_120":258.7},{"date":"2026-06-24","open":246.01,"high":253.55,"low":245.06,"close":251.33,"volume":1133970,"rsi_14":17.3,"sma_20":279.76,"sma_60":278.57,"sma_120":258.77},{"date":"2026-06-25","open":247.75,"high":255.79,"low":244.44,"close":250.11,"volume":744075,"rsi_14":17.83,"sma_20":277.52,"sma_60":278.59,"sma_120":258.85},{"date":"2026-06-26","open":253.21,"high":255.45,"low":251.87,"close":254.86,"volume":1051629,"rsi_14":22.08,"sma_20":275.49,"sma_60":278.71,"sma_120":258.94},{"date":"2026-06-29","open":256.69,"high":259.23,"low":248.59,"close":251.74,"volume":888623,"rsi_14":25.06,"sma_20":273.85,"sma_60":278.74,"sma_120":259.03},{"date":"2026-06-30","open":249.55,"high":252.7,"low":246.53,"close":250.82,"volume":731648,"rsi_14":24.12,"sma_20":271.6,"sma_60":278.6,"sma_120":259.11},{"date":"2026-07-01","open":255.07,"high":258.96,"low":253.56,"close":255.14,"volume":635788,"rsi_14":24.29,"sma_20":269.52,"sma_60":278.29,"sma_120":259.22},{"date":"2026-07-02","open":253.96,"high":258.89,"low":253.56,"close":255.67,"volume":631037,"rsi_14":28.81,"sma_20":267.49,"sma_60":277.99,"sma_120":259.33},{"date":"2026-07-06","open":254.39,"high":258.56,"low":253.21,"close":258.36,"volume":692128,"rsi_14":31.78,"sma_20":265.76,"sma_60":277.79,"sma_120":259.46},{"date":"2026-07-07","open":263.9,"high":268.54,"low":261.34,"close":265.99,"volume":733190,"rsi_14":44.64,"sma_20":264.35,"sma_60":277.74,"sma_120":259.65},{"date":"2026-07-08","open":264.79,"high":271.2,"low":264.55,"close":266.79,"volume":844890,"rsi_14":44.54,"sma_20":263.56,"sma_60":277.87,"sma_120":259.83},{"date":"2026-07-09","open":263.77,"high":269.26,"low":261.42,"close":269.18,"volume":801370,"rsi_14":54.96,"sma_20":262.86,"sma_60":277.84,"sma_120":260.03},{"date":"2026-07-10","open":270.94,"high":271.27,"low":266.56,"close":269.31,"volume":369656,"rsi_14":55.37,"sma_20":261.96,"sma_60":277.87,"sma_120":260.24},{"date":"2026-07-13","open":271.2,"high":272.63,"low":268.47,"close":269.51,"volume":457724,"rsi_14":83.13,"sma_20":261.5,"sma_60":277.79,"sma_120":260.44},{"date":"2026-07-14","open":265.38,"high":269.69,"low":264.38,"close":268.05,"volume":513079,"rsi_14":80.79,"sma_20":260.95,"sma_60":277.71,"sma_120":260.63},{"date":"2026-07-15","open":267.82,"high":270.97,"low":266.14,"close":269.72,"volume":831221,"rsi_14":78.87,"sma_20":260.83,"sma_60":277.65,"sma_120":260.84},{"date":"2026-07-16","open":274.24,"high":277.69,"low":269.0,"close":274.41,"volume":710453,"rsi_14":84.41,"sma_20":260.89,"sma_60":277.64,"sma_120":261.11},{"date":"2026-07-17","open":272.79,"high":278.08,"low":272.38,"close":276.84,"volume":648109,"rsi_14":83.31,"sma_20":261.53,"sma_60":277.77,"sma_120":261.42},{"date":"2026-07-20","open":276.84,"high":279.76,"low":274.72,"close":276.79,"volume":680887,"rsi_14":91.87,"sma_20":262.18,"sma_60":277.9,"sma_120":261.74},{"date":"2026-07-21","open":273.4,"high":276.12,"low":264.28,"close":265.36,"volume":1101288,"rsi_14":68.0,"sma_20":263.1,"sma_60":277.72,"sma_120":261.9},{"date":"2026-07-22","open":268.25,"high":268.25,"low":259.39,"close":261.81,"volume":760273,"rsi_14":58.42,"sma_20":263.87,"sma_60":277.61,"sma_120":262.06},{"date":"2026-07-23","open":262.45,"high":265.21,"low":254.46,"close":260.81,"volume":1111367,"rsi_14":56.4,"sma_20":264.35,"sma_60":277.5,"sma_120":262.18},{"date":"2026-07-24","open":263.04,"high":279.62,"low":256.07,"close":279.17,"volume":2091413,"rsi_14":68.65,"sma_20":265.8,"sma_60":277.66,"sma_120":262.44},{"date":"2026-07-27","open":283.95,"high":283.96,"low":272.11,"close":274.01,"volume":821900,"rsi_14":57.52,"sma_20":266.76,"sma_60":277.7,"sma_120":262.66},{"date":"2026-07-28","open":279.9,"high":283.51,"low":277.34,"close":280.32,"volume":720150,"rsi_14":61.5,"sma_20":268.2,"sma_60":277.91,"sma_120":262.95},{"date":"2026-07-29","open":282.14,"high":294.49,"low":282.14,"close":290.06,"volume":862790,"rsi_14":65.77,"sma_20":270.16,"sma_60":278.22,"sma_120":263.29},{"date":"2026-07-30","open":281.43,"high":287.55,"low":278.13,"close":285.73,"volume":744773,"rsi_14":61.67,"sma_20":271.7,"sma_60":278.42,"sma_120":263.61},{"date":"2026-07-31","open":282.82,"high":293.25,"low":279.52,"close":289.16,"volume":1108751,"rsi_14":63.35,"sma_20":273.38,"sma_60":278.66,"sma_120":263.94},{"date":"2026-08-03","open":291.34,"high":302.1,"low":288.65,"close":298.01,"volume":861484,"rsi_14":68.49,"sma_20":275.37,"sma_60":279.05,"sma_120":263.72},{"date":"2026-08-04","open":293.78,"high":299.73,"low":292.42,"close":298.31,"volume":821360,"rsi_14":67.95,"sma_20":276.99,"sma_60":279.39,"sma_120":264.38},{"date":"2026-08-05","open":301.24,"high":301.7,"low":291.5,"close":292.54,"volume":1049249,"rsi_14":61.23,"sma_20":278.28,"sma_60":279.48,"sma_120":265.03},{"date":"2026-08-06","open":292.95,"high":297.09,"low":288.71,"close":291.66,"volume":615670,"rsi_14":59.36,"sma_20":279.41,"sma_60":279.58,"sma_120":265.65},{"date":"2026-08-07","open":293.45,"high":295.27,"low":290.9,"close":293.69,"volume":556651,"rsi_14":60.41,"sma_20":280.63,"sma_60":279.73,"sma_120":266.28},{"date":"2026-08-10","open":291.49,"high":296.07,"low":291.26,"close":292.47,"volume":1278818},{"date":"2026-08-11","open":291.0,"high":294.99,"low":286.45,"close":286.78,"volume":748298,"rsi_14":67.08,"sma_20":282.72,"sma_60":279.61,"sma_120":267.49},{"date":"2026-08-12","open":282.96,"high":288.07,"low":281.05,"close":282.1,"volume":879644,"rsi_14":63.87,"sma_20":283.34,"sma_60":279.36,"sma_120":268.05},{"date":"2026-08-13","open":284.88,"high":287.21,"low":280.17,"close":286.3,"volume":693123,"rsi_14":55.7,"sma_20":283.94,"sma_60":279.06,"sma_120":268.64},{"date":"2026-08-14","open":288.23,"high":289.14,"low":281.78,"close":283.4,"volume":466745,"rsi_14":57.79,"sma_20":284.27,"sma_60":278.75,"sma_120":269.25},{"date":"2026-08-17","open":279.49,"high":283.17,"low":270.81,"close":271.96,"volume":793925,"rsi_14":43.62,"sma_20":284.02,"sma_60":278.25,"sma_120":269.74},{"date":"2026-08-18","open":275.6,"high":279.59,"low":273.77,"close":275.92,"volume":626987,"rsi_14":38.15,"sma_20":284.55,"sma_60":277.76,"sma_120":270.26},{"date":"2026-08-19","open":277.23,"high":279.18,"low":272.46,"close":273.03,"volume":615485},{"date":"2026-08-20","open":272.13,"high":278.79,"low":271.1,"close":276.9,"volume":548221,"rsi_14":39.0,"sma_20":285.84,"sma_60":276.65,"sma_120":271.07},{"date":"2026-08-21","open":278.21,"high":282.34,"low":275.94,"close":281.8,"volume":603580,"rsi_14":34.65,"sma_20":285.93,"sma_60":276.42,"sma_120":271.51},{"date":"2026-08-24","open":281.99,"high":292.46,"low":281.81,"close":290.79,"volume":640168,"rsi_14":43.46,"sma_20":286.73,"sma_60":276.33,"sma_120":271.98},{"date":"2026-08-25","open":289.03,"high":294.79,"low":287.86,"close":293.75,"volume":606398},{"date":"2026-08-26","open":292.72,"high":296.06,"low":292.42,"close":292.99,"volume":558307,"rsi_14":50.37,"sma_20":287.46,"sma_60":276.41,"sma_120":272.89},{"date":"2026-08-27","open":293.36,"high":298.09,"low":292.01,"close":294.73,"volume":580384,"rsi_14":50.14,"sma_20":287.87,"sma_60":276.36,"sma_120":273.31},{"date":"2026-08-28","open":298.53,"high":300.36,"low":290.95,"close":291.93,"volume":698786,"rsi_14":48.88,"sma_20":287.97,"sma_60":276.28,"sma_120":273.72},{"date":"2026-08-31","open":290.01,"high":295.83,"low":287.11,"close":288.28,"volume":798927,"rsi_14":50.54,"sma_20":287.44,"sma_60":276.19,"sma_120":274.14},{"date":"2026-09-01","open":290.78,"high":297.73,"low":288.0,"close":288.37,"volume":736596,"rsi_14":54.85,"sma_20":286.89,"sma_60":276.08,"sma_120":274.58},{"date":"2026-09-02","open":288.37,"high":290.44,"low":285.48,"close":289.96,"volume":766933,"rsi_14":52.63,"sma_20":286.72,"sma_60":276.19,"sma_120":275.03},{"date":"2026-09-03","open":290.56,"high":295.39,"low":289.16,"close":293.35,"volume":560420,"rsi_14":58.45,"sma_20":286.76,"sma_60":276.34,"sma_120":275.49},{"date":"2026-09-04","open":292.28,"high":292.9,"low":286.9,"close":292.08,"volume":494592,"rsi_14":72.1,"sma_20":286.64,"sma_60":276.41,"sma_120":275.91},{"date":"2026-09-08","open":289.16,"high":289.49,"low":279.04,"close":282.2,"volume":1174136},{"date":"2026-09-09","open":282.2,"high":288.21,"low":280.98,"close":286.94,"volume":743925,"rsi_14":63.74,"sma_20":286.05,"sma_60":276.57,"sma_120":276.65},{"date":"2026-09-10","open":287.14,"high":290.72,"low":286.0,"close":288.85,"volume":579363,"rsi_14":62.28,"sma_20":286.34,"sma_60":276.84,"sma_120":277.06},{"date":"2026-09-11","open":289.86,"high":293.01,"low":287.62,"close":292.71,"volume":497393,"rsi_14":61.45,"sma_20":286.62,"sma_60":277.15,"sma_120":277.49},{"date":"2026-09-14","open":299.37,"high":302.98,"low":296.26,"close":298.6,"volume":681974},{"date":"2026-09-15","open":295.31,"high":299.38,"low":294.28,"close":297.26,"volume":486928,"rsi_14":54.09,"sma_20":288.56,"sma_60":278.26,"sma_120":278.44},{"date":"2026-09-16","open":295.89,"high":301.83,"low":294.68,"close":298.46,"volume":638643,"rsi_14":56.31,"sma_20":289.65,"sma_60":279.1,"sma_120":278.83},{"date":"2026-09-17","open":297.48,"high":303.41,"low":293.51,"close":302.05,"volume":656934},{"date":"2026-09-18","open":302.05,"high":307.2,"low":300.39,"close":303.12,"volume":1442895,"rsi_14":62.87,"sma_20":292.41,"sma_60":280.87,"sma_120":279.72},{"date":"2026-09-21","open":303.59,"high":308.28,"low":302.1,"close":308.18,"volume":1337015,"rsi_14":72.17,"sma_20":293.73,"sma_60":281.82,"sma_120":280.21},{"date":"2026-09-22","open":308.88,"high":310.0,"low":298.23,"close":299.42,"volume":777029,"rsi_14":60.32,"sma_20":294.16,"sma_60":282.55,"sma_120":280.63},{"date":"2026-09-23","open":300.57,"high":301.91,"low":291.76,"close":293.28,"volume":618513,"rsi_14":52.86,"sma_20":294.14,"sma_60":283.23,"sma_120":280.99},{"date":"2026-09-24","open":294.26,"high":298.13,"low":291.53,"close":291.88,"volume":614203,"rsi_14":48.69,"sma_20":294.08,"sma_60":283.9,"sma_120":281.25},{"date":"2026-09-25","open":291.88,"high":292.61,"low":286.82,"close":287.25,"volume":593187,"rsi_14":45.94,"sma_20":293.71,"sma_60":284.43,"sma_120":281.36},{"date":"2026-09-28","open":284.02,"high":285.07,"low":280.17,"close":282.07,"volume":476516,"rsi_14":49.88,"sma_20":293.22,"sma_60":284.85,"sma_120":281.42},{"date":"2026-09-29","open":279.23,"high":280.25,"low":275.23,"close":279.84,"volume":693727,"rsi_14":43.21,"sma_20":292.79,"sma_60":285.2,"sma_120":281.49},{"date":"2026-09-30","open":279.76,"high":286.82,"low":279.76,"close":282.01,"volume":759402},{"date":"2026-10-01","open":284.38,"high":288.41,"low":281.46,"close":286.9,"volume":628348,"rsi_14":44.58,"sma_20":292.32,"sma_60":285.77,"sma_120":281.82},{"date":"2026-10-02","open":287.81,"high":288.68,"low":284.6,"close":288.32,"volume":1242298,"rsi_14":39.53,"sma_20":292.07,"sma_60":286.08,"sma_120":281.96},{"date":"2026-10-05","open":287.89,"high":294.74,"low":287.12,"close":292.26,"volume":1136246,"rsi_14":45.16,"sma_20":292.08,"sma_60":286.45,"sma_120":282.16},{"date":"2026-10-06","open":291.84,"high":294.88,"low":290.45,"close":293.1,"volume":889626,"rsi_14":44.78,"sma_20":292.62,"sma_60":286.83,"sma_120":282.31},{"date":"2026-10-07","open":293.2,"high":299.1,"low":292.95,"close":294.22,"volume":1731932},{"date":"2026-10-08","open":293.14,"high":298.39,"low":290.34,"close":297.79,"volume":1921440,"rsi_14":44.81,"sma_20":293.44,"sma_60":287.71,"sma_120":282.68},{"date":"2026-10-09","open":298.79,"high":307.23,"low":298.79,"close":303.74,"volume":503973,"rsi_14":45.75,"sma_20":293.99,"sma_60":288.18,"sma_120":282.91},{"date":"2026-10-12","open":305.5,"high":306.25,"low":301.27,"close":302.7,"volume":586358,"rsi_14":53.68,"sma_20":294.19,"sma_60":288.6,"sma_120":283.18},{"date":"2026-10-13","open":303.09,"high":307.9,"low":299.13,"close":301.76,"volume":695592,"rsi_14":60.78,"sma_20":294.42,"sma_60":289.0,"sma_120":283.45},{"date":"2026-10-14","open":302.44,"high":304.69,"low":300.33,"close":301.41,"volume":709987,"rsi_14":62.45,"sma_20":294.56,"sma_60":289.59,"sma_120":283.65},{"date":"2026-10-15","open":303.91,"high":309.77,"low":300.46,"close":304.09,"volume":1089969,"rsi_14":73.18,"sma_20":294.67,"sma_60":290.28,"sma_120":283.94},{"date":"2026-10-16","open":307.6,"high":309.97,"low":296.92,"close":302.33,"volume":920791,"rsi_14":80.8,"sma_20":294.63,"sma_60":290.96,"sma_120":284.23},{"date":"2026-10-19","open":304.03,"high":307.66,"low":302.73,"close":306.48,"volume":878809,"rsi_14":88.26,"sma_20":294.54,"sma_60":291.4,"sma_120":284.53},{"date":"2026-10-20","open":306.45,"high":308.63,"low":302.86,"close":306.53,"volume":977818,"rsi_14":87.5,"sma_20":294.9,"sma_60":291.93,"sma_120":284.82},{"date":"2026-10-21","open":304.12,"high":308.63,"low":303.01,"close":307.25,"volume":734567,"rsi_14":85.68,"sma_20":295.6,"sma_60":292.36,"sma_120":285.14},{"date":"2026-10-22","open":307.54,"high":311.54,"low":296.95,"close":304.59,"volume":1313774,"rsi_14":77.34,"sma_20":296.23,"sma_60":292.59,"sma_120":285.4}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":9.219999999999999,"pbr":12.11,"per":33.04,"roa":12.01,"roe":null,"grade":"C","comment":"PER 33.04배, ROE N/A%","revenue":1707900000.0,"analysis":"PER 33.0배입니다. 시가총액 275.35억. 매출 17.08억, 영업이익 11.59억.","eps_basis":"TTM","debt_ratio":null,"market_cap":27534936000,"net_income":850000000.0,"total_debt":2340300000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":88.5,"total_assets":1802800000.0,"total_equity":-2254100000.0,"profit_margin":49.77,"revenue_basis":"TTM","dividend_yield":0.85,"net_income_basis":"TTM","operating_income":1159000000.0,"operating_margin":67.86,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 77 과매수 구간"],"backtest_top3":[],"current_price":304.59,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":81.37},{"date":"2016-10-25","close":79.64},{"date":"2016-10-26","close":79.22},{"date":"2016-10-27","close":80.76},{"date":"2016-10-28","close":84.63},{"date":"2016-10-31","close":84.02},{"date":"2016-11-01","close":83.09},{"date":"2016-11-02","close":80.83},{"date":"2016-11-03","close":80.39},{"date":"2016-11-04","close":79.77},{"date":"2016-11-07","close":81.88},{"date":"2016-11-08","close":81.48},{"date":"2016-11-09","close":82.05},{"date":"2016-11-10","close":81.05},{"date":"2016-11-11","close":81.36},{"date":"2016-11-14","close":78.81},{"date":"2016-11-15","close":78.75},{"date":"2016-11-16","close":79.69},{"date":"2016-11-17","close":80.97},{"date":"2016-11-18","close":80.04},{"date":"2016-11-21","close":80.67},{"date":"2016-11-22","close":79.9},{"date":"2016-11-23","close":79.79},{"date":"2016-11-25","close":81.22},{"date":"2016-11-28","close":80.13},{"date":"2016-11-29","close":79.12},{"date":"2016-11-30","close":78.85},{"date":"2016-12-01","close":77.57},{"date":"2016-12-02","close":78.35},{"date":"2016-12-05","close":79.46},{"date":"2016-12-06","close":79.81},{"date":"2016-12-07","close":80.16},{"date":"2016-12-08","close":81.61},{"date":"2016-12-09","close":82.13},{"date":"2016-12-12","close":79.53},{"date":"2016-12-13","close":79.92},{"date":"2016-12-14","close":79.12},{"date":"2016-12-15","close":78.96},{"date":"2016-12-16","close":77.9},{"date":"2016-12-19","close":78.09},{"date":"2016-12-20","close":79.36},{"date":"2016-12-21","close":77.9},{"date":"2016-12-22","close":76.56},{"date":"2016-12-23","close":76.47},{"date":"2016-12-27","close":76.75},{"date":"2016-12-28","close":76.99},{"date":"2016-12-29","close":75.98},{"date":"2016-12-30","close":76.07},{"date":"2017-01-03","close":77.31},{"date":"2017-01-04","close":78.96},{"date":"2017-01-05","close":79.8},{"date":"2017-01-06","close":80.85},{"date":"2017-01-09","close":81.82},{"date":"2017-01-10","close":79.25},{"date":"2017-01-11","close":80.9},{"date":"2017-01-12","close":81.0},{"date":"2017-01-13","close":80.8},{"date":"2017-01-17","close":80.31},{"date":"2017-01-18","close":80.62},{"date":"2017-01-19","close":80.38},{"date":"2017-01-20","close":80.42},{"date":"2017-01-23","close":80.18},{"date":"2017-01-24","close":80.55},{"date":"2017-01-25","close":81.31},{"date":"2017-01-26","close":81.55},{"date":"2017-01-27","close":81.22},{"date":"2017-01-30","close":80.84},{"date":"2017-01-31","close":80.21},{"date":"2017-02-01","close":80.23},{"date":"2017-02-02","close":81.7},{"date":"2017-02-03","close":82.11},{"date":"2017-02-06","close":82.18},{"date":"2017-02-07","close":82.26},{"date":"2017-02-08","close":82.57},{"date":"2017-02-09","close":82.52},{"date":"2017-02-10","close":83.14},{"date":"2017-02-13","close":82.9},{"date":"2017-02-14","close":82.68},{"date":"2017-02-15","close":82.85},{"date":"2017-02-16","close":81.92},{"date":"2017-02-17","close":82.3},{"date":"2017-02-21","close":82.98},{"date":"2017-02-22","close":82.19},{"date":"2017-02-23","close":82.4},{"date":"2017-02-24","close":83.31},{"date":"2017-02-27","close":82.54},{"date":"2017-02-28","close":82.47},{"date":"2017-03-01","close":84.12},{"date":"2017-03-02","close":83.62},{"date":"2017-03-03","close":84.04},{"date":"2017-03-06","close":84.15},{"date":"2017-03-07","close":83.66},{"date":"2017-03-08","close":84.89},{"date":"2017-03-09","close":84.85},{"date":"2017-03-10","close":85.48},{"date":"2017-03-13","close":86.34},{"date":"2017-03-14","close":86.13},{"date":"2017-03-15","close":86.95},{"date":"2017-03-16","close":87.44},{"date":"2017-03-17","close":86.25},{"date":"2017-03-20","close":86.57},{"date":"2017-03-21","close":86.44},{"date":"2017-03-22","close":86.94},{"date":"2017-03-23","close":87.39},{"date":"2017-03-24","close":87.19},{"date":"2017-03-27","close":86.97},{"date":"2017-03-28","close":86.87},{"date":"2017-03-29","close":87.18},{"date":"2017-03-30","close":87.19},{"date":"2017-03-31","close":87.11},{"date":"2017-04-03","close":87.63},{"date":"2017-04-04","close":87.3},{"date":"2017-04-05","close":87.67},{"date":"2017-04-06","close":87.26},{"date":"2017-04-07","close":87.26},{"date":"2017-04-10","close":87.11},{"date":"2017-04-11","close":87.91},{"date":"2017-04-12","close":87.94},{"date":"2017-04-13","close":87.68},{"date":"2017-04-17","close":88.84},{"date":"2017-04-18","close":88.42},{"date":"2017-04-19","close":88.82},{"date":"2017-04-20","close":88.71},{"date":"2017-04-21","close":88.45},{"date":"2017-04-24","close":88.5},{"date":"2017-04-25","close":89.28},{"date":"2017-04-26","close":88.84},{"date":"2017-04-27","close":88.53},{"date":"2017-04-28","close":88.92},{"date":"2017-05-01","close":89.74},{"date":"2017-05-02","close":90.84},{"date":"2017-05-03","close":90.5},{"date":"2017-05-04","close":90.56},{"date":"2017-05-05","close":89.6},{"date":"2017-05-08","close":89.22},{"date":"2017-05-09","close":89.0},{"date":"2017-05-10","close":90.55},{"date":"2017-05-11","close":89.42},{"date":"2017-05-12","close":89.11},{"date":"2017-05-15","close":90.11},{"date":"2017-05-16","close":89.93},{"date":"2017-05-17","close":88.07},{"date":"2017-05-18","close":88.55},{"date":"2017-05-19","close":89.19},{"date":"2017-05-22","close":89.93},{"date":"2017-05-23","close":89.05},{"date":"2017-05-24","close":90.1},{"date":"2017-05-25","close":90.67},{"date":"2017-05-26","close":90.14},{"date":"2017-05-30","close":90.64},{"date":"2017-05-31","close":90.16},{"date":"2017-06-01","close":92.28},{"date":"2017-06-02","close":92.55},{"date":"2017-06-05","close":92.52},{"date":"2017-06-06","close":92.07},{"date":"2017-06-07","close":92.26},{"date":"2017-06-08","close":92.95},{"date":"2017-06-09","close":92.33},{"date":"2017-06-12","close":91.11},{"date":"2017-06-13","close":91.6},{"date":"2017-06-14","close":91.66},{"date":"2017-06-15","close":92.19},{"date":"2017-06-16","close":92.46},{"date":"2017-06-19","close":93.65},{"date":"2017-06-20","close":92.65},{"date":"2017-06-21","close":93.23},{"date":"2017-06-22","close":93.52},{"date":"2017-06-23","close":93.96},{"date":"2017-06-26","close":93.56},{"date":"2017-06-27","close":92.8},{"date":"2017-06-28","close":93.77},{"date":"2017-06-29","close":93.51},{"date":"2017-06-30","close":92.96},{"date":"2017-07-03","close":93.9},{"date":"2017-07-05","close":94.44},{"date":"2017-07-06","close":93.25},{"date":"2017-07-07","close":94.42},{"date":"2017-07-10","close":95.29},{"date":"2017-07-11","close":95.61},{"date":"2017-07-12","close":96.87},{"date":"2017-07-13","close":97.18},{"date":"2017-07-14","close":96.92},{"date":"2017-07-17","close":98.0},{"date":"2017-07-18","close":98.43},{"date":"2017-07-19","close":98.61},{"date":"2017-07-20","close":98.84},{"date":"2017-07-21","close":98.95},{"date":"2017-07-24","close":99.96},{"date":"2017-07-25","close":100.98},{"date":"2017-07-26","close":101.82},{"date":"2017-07-27","close":101.95},{"date":"2017-07-28","close":102.5},{"date":"2017-07-31","close":101.17},{"date":"2017-08-01","close":99.37},{"date":"2017-08-02","close":99.41},{"date":"2017-08-03","close":100.05},{"date":"2017-08-04","close":99.31},{"date":"2017-08-07","close":99.32},{"date":"2017-08-08","close":98.73},{"date":"2017-08-09","close":99.77},{"date":"2017-08-10","close":97.74},{"date":"2017-08-11","close":97.95},{"date":"2017-08-14","close":98.85},{"date":"2017-08-15","close":98.57},{"date":"2017-08-16","close":99.23},{"date":"2017-08-17","close":97.93},{"date":"2017-08-18","close":98.2},{"date":"2017-08-21","close":98.96},{"date":"2017-08-22","close":100.24},{"date":"2017-08-23","close":101.02},{"date":"2017-08-24","close":101.5},{"date":"2017-08-25","close":101.44},{"date":"2017-08-28","close":102.21},{"date":"2017-08-29","close":101.62},{"date":"2017-08-30","close":102.52},{"date":"2017-08-31","close":103.75},{"date":"2017-09-01","close":103.94},{"date":"2017-09-05","close":102.54},{"date":"2017-09-06","close":102.79},{"date":"2017-09-07","close":103.48},{"date":"2017-09-08","close":103.31},{"date":"2017-09-11","close":104.65},{"date":"2017-09-12","close":103.73},{"date":"2017-09-13","close":103.32},{"date":"2017-09-14","close":103.39},{"date":"2017-09-15","close":104.39},{"date":"2017-09-18","close":105.08},{"date":"2017-09-19","close":105.41},{"date":"2017-09-20","close":105.89},{"date":"2017-09-21","close":105.77},{"date":"2017-09-22","close":104.58},{"date":"2017-09-25","close":103.35},{"date":"2017-09-26","close":104.22},{"date":"2017-09-27","close":104.72},{"date":"2017-09-28","close":105.62},{"date":"2017-09-29","close":106.39},{"date":"2017-10-02","close":106.49},{"date":"2017-10-03","close":107.99},{"date":"2017-10-04","close":108.57},{"date":"2017-10-05","close":108.92},{"date":"2017-10-06","close":109.92},{"date":"2017-10-09","close":109.77},{"date":"2017-10-10","close":108.12},{"date":"2017-10-11","close":108.29},{"date":"2017-10-12","close":108.0},{"date":"2017-10-13","close":108.22},{"date":"2017-10-16","close":108.46},{"date":"2017-10-17","close":108.55},{"date":"2017-10-18","close":109.26},{"date":"2017-10-19","close":108.19},{"date":"2017-10-20","close":108.94},{"date":"2017-10-23","close":107.96},{"date":"2017-10-24","close":108.89},{"date":"2017-10-25","close":107.75},{"date":"2017-10-26","close":109.2},{"date":"2017-10-27","close":109.07},{"date":"2017-10-30","close":107.58},{"date":"2017-10-31","close":107.52},{"date":"2017-11-01","close":108.86},{"date":"2017-11-02","close":109.38},{"date":"2017-11-03","close":108.49},{"date":"2017-11-06","close":109.85},{"date":"2017-11-07","close":109.1},{"date":"2017-11-08","close":109.97},{"date":"2017-11-09","close":109.42},{"date":"2017-11-10","close":109.75},{"date":"2017-11-13","close":111.18},{"date":"2017-11-14","close":111.17},{"date":"2017-11-15","close":110.42},{"date":"2017-11-16","close":112.97},{"date":"2017-11-17","close":113.75},{"date":"2017-11-20","close":115.18},{"date":"2017-11-21","close":116.06},{"date":"2017-11-22","close":115.77},{"date":"2017-11-24","close":117.24},{"date":"2017-11-27","close":117.09},{"date":"2017-11-28","close":117.01},{"date":"2017-11-29","close":114.74},{"date":"2017-11-30","close":115.1},{"date":"2017-12-01","close":114.96},{"date":"2017-12-04","close":112.56},{"date":"2017-12-05","close":112.44},{"date":"2017-12-06","close":112.4},{"date":"2017-12-07","close":112.82},{"date":"2017-12-08","close":112.98},{"date":"2017-12-11","close":114.32},{"date":"2017-12-12","close":114.37},{"date":"2017-12-13","close":113.78},{"date":"2017-12-14","close":114.14},{"date":"2017-12-15","close":115.03},{"date":"2017-12-18","close":116.1},{"date":"2017-12-19","close":115.55},{"date":"2017-12-20","close":116.01},{"date":"2017-12-21","close":114.19},{"date":"2017-12-22","close":113.99},{"date":"2017-12-26","close":113.91},{"date":"2017-12-27","close":114.38},{"date":"2017-12-28","close":115.5},{"date":"2017-12-29","close":114.44},{"date":"2018-01-02","close":107.8341},{"date":"2018-01-03","close":109.2428},{"date":"2018-01-04","close":109.8042},{"date":"2018-01-05","close":111.3114},{"date":"2018-01-08","close":112.6018},{"date":"2018-01-09","close":111.2818},{"date":"2018-01-10","close":110.2869},{"date":"2018-01-11","close":110.5529},{"date":"2018-01-12","close":111.9123},{"date":"2018-01-16","close":110.9666},{"date":"2018-01-17","close":112.2964},{"date":"2018-01-18","close":112.8284},{"date":"2018-01-19","close":112.7693},{"date":"2018-01-22","close":112.7496},{"date":"2018-01-23","close":114.04},{"date":"2018-01-24","close":114.04},{"date":"2018-01-25","close":114.2567},{"date":"2018-01-26","close":113.5868},{"date":"2018-01-29","close":110.7302},{"date":"2018-01-30","close":110.4741},{"date":"2018-01-31","close":113.2027},{"date":"2018-02-01","close":112.986},{"date":"2018-02-02","close":110.8287},{"date":"2018-02-05","close":107.1052},{"date":"2018-02-06","close":107.775},{"date":"2018-02-07","close":107.4795},{"date":"2018-02-08","close":104.0417},{"date":"2018-02-09","close":107.4598},{"date":"2018-02-12","close":109.3708},{"date":"2018-02-13","close":108.9177},{"date":"2018-02-14","close":112.2767},{"date":"2018-02-15","close":114.6113},{"date":"2018-02-16","close":118.7486},{"date":"2018-02-20","close":114.6015},{"date":"2018-02-21","close":113.971},{"date":"2018-02-22","close":113.2027},{"date":"2018-02-23","close":115.882},{"date":"2018-02-26","close":115.4979},{"date":"2018-02-27","close":114.6704},{"date":"2018-02-28","close":114.2862},{"date":"2018-03-01","close":113.3012},{"date":"2018-03-02","close":114.0498},{"date":"2018-03-05","close":115.5077},{"date":"2018-03-06","close":115.6949},{"date":"2018-03-07","close":116.1677},{"date":"2018-03-08","close":116.5814},{"date":"2018-03-09","close":118.6599},{"date":"2018-03-12","close":118.4432},{"date":"2018-03-13","close":118.7092},{"date":"2018-03-14","close":121.1718},{"date":"2018-03-15","close":123.4374},{"date":"2018-03-16","close":124.0383},{"date":"2018-03-19","close":122.3637},{"date":"2018-03-20","close":123.3291},{"date":"2018-03-21","close":122.738},{"date":"2018-03-22","close":120.8172},{"date":"2018-03-23","close":117.6945},{"date":"2018-03-26","close":119.6548},{"date":"2018-03-27","close":115.7244},{"date":"2018-03-28","close":114.6606},{"date":"2018-03-29","close":116.7883},{"date":"2018-04-02","close":114.0104},{"date":"2018-04-03","close":115.3994},{"date":"2018-04-04","close":116.079},{"date":"2018-04-05","close":117.4384},{"date":"2018-04-06","close":115.9313},{"date":"2018-04-09","close":116.5322},{"date":"2018-04-10","close":118.7288},{"date":"2018-04-11","close":118.5909},{"date":"2018-04-12","close":119.8912},{"date":"2018-04-13","close":120.1769},{"date":"2018-04-16","close":121.9401},{"date":"2018-04-17","close":123.8807},{"date":"2018-04-18","close":124.7475},{"date":"2018-04-19","close":123.3192},{"date":"2018-04-20","close":122.9252},{"date":"2018-04-23","close":122.0288},{"date":"2018-04-24","close":116.2367},{"date":"2018-04-25","close":116.8375},{"date":"2018-04-26","close":119.0933},{"date":"2018-04-27","close":116.5322},{"date":"2018-04-30","close":115.6653},{"date":"2018-05-01","close":116.1776},{"date":"2018-05-02","close":116.2859},{"date":"2018-05-03","close":118.2068},{"date":"2018-05-04","close":120.4822},{"date":"2018-05-07","close":120.5906},{"date":"2018-05-08","close":120.8369},{"date":"2018-05-09","close":121.487},{"date":"2018-05-10","close":122.7282},{"date":"2018-05-11","close":123.7723},{"date":"2018-05-14","close":124.7574},{"date":"2018-05-15","close":124.7673},{"date":"2018-05-16","close":125.2204},{"date":"2018-05-17","close":125.4568},{"date":"2018-05-18","close":125.7621},{"date":"2018-05-21","close":126.4025},{"date":"2018-05-22","close":125.9296},{"date":"2018-05-23","close":126.2941},{"date":"2018-05-24","close":126.2547},{"date":"2018-05-25","close":126.5896},{"date":"2018-05-29","close":126.9639},{"date":"2018-05-30","close":128.7863},{"date":"2018-05-31","close":128.4908},{"date":"2018-06-01","close":130.5889},{"date":"2018-06-04","close":132.8546},{"date":"2018-06-05","close":133.8002},{"date":"2018-06-06","close":135.0611},{"date":"2018-06-07","close":134.4996},{"date":"2018-06-08","close":135.8097},{"date":"2018-06-11","close":135.8393},{"date":"2018-06-12","close":137.8193},{"date":"2018-06-13","close":137.2577},{"date":"2018-06-14","close":139.1096},{"date":"2018-06-15","close":140.144},{"date":"2018-06-18","close":143.0203},{"date":"2018-06-19","close":141.326},{"date":"2018-06-20","close":140.1735},{"date":"2018-06-21","close":138.2231},{"date":"2018-06-22","close":136.6076},{"date":"2018-06-25","close":133.6919},{"date":"2018-06-26","close":134.539},{"date":"2018-06-27","close":133.3766},{"date":"2018-06-28","close":135.593},{"date":"2018-06-29","close":135.3664},{"date":"2018-07-02","close":138.1246},{"date":"2018-07-03","close":136.5879},{"date":"2018-07-05","close":138.8831},{"date":"2018-07-06","close":139.7894},{"date":"2018-07-09","close":140.9025},{"date":"2018-07-10","close":141.3556},{"date":"2018-07-11","close":142.5475},{"date":"2018-07-12","close":144.9806},{"date":"2018-07-13","close":145.3746},{"date":"2018-07-16","close":145.7292},{"date":"2018-07-17","close":147.5516},{"date":"2018-07-18","close":146.7931},{"date":"2018-07-19","close":145.8672},{"date":"2018-07-20","close":146.8621},{"date":"2018-07-23","close":146.9015},{"date":"2018-07-24","close":146.2119},{"date":"2018-07-25","close":148.9307},{"date":"2018-07-26","close":149.6793},{"date":"2018-07-27","close":148.0146},{"date":"2018-07-30","close":143.2568},{"date":"2018-07-31","close":143.0597},{"date":"2018-08-01","close":145.8474},{"date":"2018-08-02","close":148.7238},{"date":"2018-08-03","close":148.7435},{"date":"2018-08-06","close":149.7877},{"date":"2018-08-07","close":150.0241},{"date":"2018-08-08","close":149.8862},{"date":"2018-08-09","close":151.0584},{"date":"2018-08-10","close":150.6348},{"date":"2018-08-13","close":150.2605},{"date":"2018-08-14","close":151.6987},{"date":"2018-08-15","close":151.1668},{"date":"2018-08-16","close":150.4181},{"date":"2018-08-17","close":148.4973},{"date":"2018-08-20","close":149.768},{"date":"2018-08-21","close":150.1817},{"date":"2018-08-22","close":151.0485},{"date":"2018-08-23","close":152.0435},{"date":"2018-08-24","close":153.7476},{"date":"2018-08-27","close":155.2941},{"date":"2018-08-28","close":156.7422},{"date":"2018-08-29","close":156.4073},{"date":"2018-08-30","close":155.7473},{"date":"2018-08-31","close":156.2398},{"date":"2018-09-04","close":156.8604},{"date":"2018-09-05","close":154.0431},{"date":"2018-09-06","close":155.7768},{"date":"2018-09-07","close":155.4419},{"date":"2018-09-10","close":159.1457},{"date":"2018-09-11","close":159.2048},{"date":"2018-09-12","close":158.8995},{"date":"2018-09-13","close":159.6974},{"date":"2018-09-14","close":161.2045},{"date":"2018-09-17","close":158.998},{"date":"2018-09-18","close":160.4952},{"date":"2018-09-19","close":156.7126},{"date":"2018-09-20","close":157.806},{"date":"2018-09-21","close":157.4219},{"date":"2018-09-24","close":156.5846},{"date":"2018-09-25","close":158.0917},{"date":"2018-09-26","close":156.5452},{"date":"2018-09-27","close":156.7619},{"date":"2018-09-28","close":157.7272},{"date":"2018-10-01","close":157.5401},{"date":"2018-10-02","close":155.1661},{"date":"2018-10-03","close":155.4222},{"date":"2018-10-04","close":152.8906},{"date":"2018-10-05","close":151.8268},{"date":"2018-10-08","close":148.5268},{"date":"2018-10-09","close":145.808},{"date":"2018-10-10","close":138.7945},{"date":"2018-10-11","close":137.041},{"date":"2018-10-12","close":141.8284},{"date":"2018-10-15","close":140.3804},{"date":"2018-10-16","close":144.5964},{"date":"2018-10-17","close":143.7099},{"date":"2018-10-18","close":140.075},{"date":"2018-10-19","close":139.2771},{"date":"2018-10-22","close":141.326},{"date":"2018-10-23","close":139.0013},{"date":"2018-10-24","close":131.9089},{"date":"2018-10-25","close":133.8101},{"date":"2018-10-26","close":136.5978},{"date":"2018-10-29","close":133.2978},{"date":"2018-10-30","close":136.5879},{"date":"2018-10-31","close":140.4099},{"date":"2018-11-01","close":138.6959},{"date":"2018-11-02","close":162.554},{"date":"2018-11-05","close":158.3971},{"date":"2018-11-06","close":154.8016},{"date":"2018-11-07","close":157.4613},{"date":"2018-11-08","close":157.7371},{"date":"2018-11-09","close":157.7076},{"date":"2018-11-12","close":151.0092},{"date":"2018-11-13","close":150.3295},{"date":"2018-11-14","close":149.0489},{"date":"2018-11-15","close":153.3437},{"date":"2018-11-16","close":153.4225},{"date":"2018-11-19","close":146.9704},{"date":"2018-11-20","close":144.9905},{"date":"2018-11-21","close":147.1576},{"date":"2018-11-23","close":148.0835},{"date":"2018-11-26","close":151.3539},{"date":"2018-11-27","close":148.5465},{"date":"2018-11-28","close":153.5211},{"date":"2018-11-29","close":154.3189},{"date":"2018-11-30","close":153.7279},{"date":"2018-12-03","close":156.8899},{"date":"2018-12-04","close":151.2554},{"date":"2018-12-06","close":155.0479},{"date":"2018-12-07","close":151.6494},{"date":"2018-12-10","close":154.6538},{"date":"2018-12-11","close":153.0975},{"date":"2018-12-12","close":154.772},{"date":"2018-12-13","close":153.9643},{"date":"2018-12-14","close":150.3886},{"date":"2018-12-17","close":147.857},{"date":"2018-12-18","close":147.788},{"date":"2018-12-19","close":147.4728},{"date":"2018-12-20","close":144.823},{"date":"2018-12-21","close":140.3114},{"date":"2018-12-24","close":137.4548},{"date":"2018-12-26","close":143.8773},{"date":"2018-12-27","close":145.8474},{"date":"2018-12-28","close":144.6851},{"date":"2018-12-31","close":146.074},{"date":"2019-01-02","close":145.5519},{"date":"2019-01-03","close":140.4592},{"date":"2019-01-04","close":146.7439},{"date":"2019-01-07","close":149.1375},{"date":"2019-01-08","close":154.575},{"date":"2019-01-09","close":153.3142},{"date":"2019-01-10","close":155.4025},{"date":"2019-01-11","close":155.57},{"date":"2019-01-14","close":154.6538},{"date":"2019-01-15","close":158.0523},{"date":"2019-01-16","close":159.2147},{"date":"2019-01-17","close":160.9779},{"date":"2019-01-18","close":161.9827},{"date":"2019-01-22","close":160.6331},{"date":"2019-01-23","close":160.6528},{"date":"2019-01-24","close":161.037},{"date":"2019-01-25","close":163.48},{"date":"2019-01-28","close":163.677},{"date":"2019-01-29","close":161.9531},{"date":"2019-01-30","close":165.7357},{"date":"2019-01-31","close":166.7405},{"date":"2019-02-01","close":167.9718},{"date":"2019-02-04","close":170.7004},{"date":"2019-02-05","close":171.1831},{"date":"2019-02-06","close":171.2915},{"date":"2019-02-07","close":170.464},{"date":"2019-02-08","close":170.5034},{"date":"2019-02-11","close":167.9817},{"date":"2019-02-12","close":171.6855},{"date":"2019-02-13","close":171.6756},{"date":"2019-02-14","close":172.4932},{"date":"2019-02-15","close":172.7789},{"date":"2019-02-19","close":173.0547},{"date":"2019-02-20","close":173.3798},{"date":"2019-02-21","close":173.3699},{"date":"2019-02-22","close":176.1182},{"date":"2019-02-25","close":175.4188},{"date":"2019-02-26","close":175.6158},{"date":"2019-02-27","close":175.2415},{"date":"2019-02-28","close":175.3794},{"date":"2019-03-01","close":177.8027},{"date":"2019-03-04","close":174.1777},{"date":"2019-03-05","close":175.1332},{"date":"2019-03-06","close":174.0989},{"date":"2019-03-07","close":174.8377},{"date":"2019-03-08","close":175.0741},{"date":"2019-03-11","close":176.3941},{"date":"2019-03-12","close":177.8027},{"date":"2019-03-13","close":177.783},{"date":"2019-03-14","close":178.7188},{"date":"2019-03-15","close":178.9059},{"date":"2019-03-18","close":178.2066},{"date":"2019-03-19","close":179.5758},{"date":"2019-03-20","close":179.1325},{"date":"2019-03-21","close":182.6098},{"date":"2019-03-22","close":178.9552},{"date":"2019-03-25","close":178.5612},{"date":"2019-03-26","close":180.2358},{"date":"2019-03-27","close":177.4875},{"date":"2019-03-28","close":178.3346},{"date":"2019-03-29","close":178.8468},{"date":"2019-04-01","close":183.1811},{"date":"2019-04-02","close":184.0873},{"date":"2019-04-03","close":185.2792},{"date":"2019-04-04","close":183.3485},{"date":"2019-04-05","close":186.4121},{"date":"2019-04-08","close":186.9342},{"date":"2019-04-09","close":186.1954},{"date":"2019-04-10","close":186.1461},{"date":"2019-04-11","close":186.6977},{"date":"2019-04-12","close":186.7667},{"date":"2019-04-15","close":186.2249},{"date":"2019-04-16","close":185.9787},{"date":"2019-04-17","close":183.516},{"date":"2019-04-18","close":183.8608},{"date":"2019-04-22","close":184.2449},{"date":"2019-04-23","close":186.4613},{"date":"2019-04-24","close":186.5303},{"date":"2019-04-25","close":186.353},{"date":"2019-04-26","close":196.8734},{"date":"2019-04-29","close":194.5191},{"date":"2019-04-30","close":194.4994},{"date":"2019-05-01","close":191.5344},{"date":"2019-05-02","close":192.0663},{"date":"2019-05-03","close":194.0069},{"date":"2019-05-06","close":194.1842},{"date":"2019-05-07","close":190.2932},{"date":"2019-05-08","close":190.2636},{"date":"2019-05-09","close":190.835},{"date":"2019-05-10","close":191.7314},{"date":"2019-05-13","close":186.3825},{"date":"2019-05-14","close":188.392},{"date":"2019-05-15","close":190.9828},{"date":"2019-05-16","close":193.8887},{"date":"2019-05-17","close":192.3815},{"date":"2019-05-20","close":191.2586},{"date":"2019-05-21","close":192.6376},{"date":"2019-05-22","close":194.7358},{"date":"2019-05-23","close":191.7215},{"date":"2019-05-24","close":191.82},{"date":"2019-05-28","close":191.8693},{"date":"2019-05-29","close":191.6132},{"date":"2019-05-30","close":192.9922},{"date":"2019-05-31","close":192.0663},{"date":"2019-06-03","close":186.5007},{"date":"2019-06-04","close":191.3866},{"date":"2019-06-05","close":197.3364},{"date":"2019-06-06","close":200.2226},{"date":"2019-06-07","close":203.9953},{"date":"2019-06-10","close":204.015},{"date":"2019-06-11","close":203.493},{"date":"2019-06-12","close":203.4141},{"date":"2019-06-13","close":202.301},{"date":"2019-06-14","close":202.1336},{"date":"2019-06-17","close":200.3014},{"date":"2019-06-18","close":202.8527},{"date":"2019-06-19","close":206.2807},{"date":"2019-06-20","close":207.8666},{"date":"2019-06-21","close":207.6006},{"date":"2019-06-24","close":206.4383},{"date":"2019-06-25","close":204.7932},{"date":"2019-06-26","close":202.6163},{"date":"2019-06-27","close":204.1923},{"date":"2019-06-28","close":206.0344},{"date":"2019-07-01","close":208.1326},{"date":"2019-07-02","close":210.6248},{"date":"2019-07-03","close":213.8163},{"date":"2019-07-05","close":214.0823},{"date":"2019-07-08","close":212.4176},{"date":"2019-07-09","close":214.23},{"date":"2019-07-10","close":215.5993},{"date":"2019-07-11","close":215.3235},{"date":"2019-07-12","close":216.3676},{"date":"2019-07-15","close":217.7369},{"date":"2019-07-16","close":214.2892},{"date":"2019-07-17","close":213.7178},{"date":"2019-07-18","close":211.5901},{"date":"2019-07-19","close":211.0089},{"date":"2019-07-22","close":212.7131},{"date":"2019-07-23","close":212.5161},{"date":"2019-07-24","close":213.5996},{"date":"2019-07-25","close":212.6244},{"date":"2019-07-26","close":213.3435},{"date":"2019-07-29","close":212.3191},{"date":"2019-07-30","close":210.7331},{"date":"2019-07-31","close":207.9356},{"date":"2019-08-01","close":209.62},{"date":"2019-08-02","close":206.3398},{"date":"2019-08-05","close":197.3068},{"date":"2019-08-06","close":201.3061},{"date":"2019-08-07","close":203.0595},{"date":"2019-08-08","close":208.1621},{"date":"2019-08-09","close":204.7144},{"date":"2019-08-12","close":200.9515},{"date":"2019-08-13","close":205.8374},{"date":"2019-08-14","close":198.8632},{"date":"2019-08-15","close":200.3605},{"date":"2019-08-16","close":201.9366},{"date":"2019-08-19","close":203.8082},{"date":"2019-08-20","close":203.7885},{"date":"2019-08-21","close":204.9607},{"date":"2019-08-22","close":202.1336},{"date":"2019-08-23","close":197.5235},{"date":"2019-08-26","close":199.9566},{"date":"2019-08-27","close":200.7446},{"date":"2019-08-28","close":200.7348},{"date":"2019-08-29","close":202.8822},{"date":"2019-08-30","close":200.8038},{"date":"2019-09-03","close":199.1292},{"date":"2019-09-04","close":200.4885},{"date":"2019-09-05","close":203.493},{"date":"2019-09-06","close":204.4682},{"date":"2019-09-09","close":198.8632},{"date":"2019-09-10","close":193.7704},{"date":"2019-09-11","close":187.8995},{"date":"2019-09-12","close":188.3231},{"date":"2019-09-13","close":185.9196},{"date":"2019-09-16","close":186.7175},{"date":"2019-09-17","close":188.3428},{"date":"2019-09-18","close":187.0622},{"date":"2019-09-19","close":188.2344},{"date":"2019-09-20","close":187.8404},{"date":"2019-09-23","close":186.9834},{"date":"2019-09-24","close":183.9888},{"date":"2019-09-25","close":187.0918},{"date":"2019-09-26","close":188.3329},{"date":"2019-09-27","close":184.4518},{"date":"2019-09-30","close":185.8112},{"date":"2019-10-01","close":181.2011},{"date":"2019-10-02","close":175.2908},{"date":"2019-10-03","close":178.6991},{"date":"2019-10-04","close":181.5853},{"date":"2019-10-07","close":180.6987},{"date":"2019-10-08","close":178.2558},{"date":"2019-10-09","close":181.2799},{"date":"2019-10-10","close":182.7772},{"date":"2019-10-11","close":183.7032},{"date":"2019-10-14","close":182.9742},{"date":"2019-10-15","close":183.8706},{"date":"2019-10-16","close":182.5703},{"date":"2019-10-17","close":183.7623},{"date":"2019-10-18","close":182.7378},{"date":"2019-10-21","close":184.639},{"date":"2019-10-22","close":178.8961},{"date":"2019-10-23","close":180.0289},{"date":"2019-10-24","close":182.9545},{"date":"2019-10-25","close":187.3183},{"date":"2019-10-28","close":188.067},{"date":"2019-10-29","close":186.6189},{"date":"2019-10-30","close":188.8452},{"date":"2019-10-31","close":187.1804},{"date":"2019-11-01","close":185.2596},{"date":"2019-11-04","close":183.8116},{"date":"2019-11-05","close":183.7721},{"date":"2019-11-06","close":182.8856},{"date":"2019-11-07","close":183.1121},{"date":"2019-11-08","close":181.0435},{"date":"2019-11-11","close":182.9644},{"date":"2019-11-12","close":181.6346},{"date":"2019-11-13","close":183.1811},{"date":"2019-11-14","close":184.4518},{"date":"2019-11-15","close":184.0184},{"date":"2019-11-18","close":186.7273},{"date":"2019-11-19","close":190.569},{"date":"2019-11-20","close":189.6234},{"date":"2019-11-21","close":186.3234},{"date":"2019-11-22","close":185.6241},{"date":"2019-11-25","close":185.3186},{"date":"2019-11-26","close":188.8058},{"date":"2019-11-27","close":188.9732},{"date":"2019-11-29","close":187.8897},{"date":"2019-12-02","close":182.1862},{"date":"2019-12-03","close":183.7426},{"date":"2019-12-04","close":184.0085},{"date":"2019-12-05","close":182.7969},{"date":"2019-12-06","close":185.4467},{"date":"2019-12-09","close":185.7423},{"date":"2019-12-10","close":185.3285},{"date":"2019-12-11","close":187.0819},{"date":"2019-12-12","close":187.1311},{"date":"2019-12-13","close":188.6285},{"date":"2019-12-16","close":189.781},{"date":"2019-12-17","close":188.0768},{"date":"2019-12-18","close":187.3085},{"date":"2019-12-19","close":187.3577},{"date":"2019-12-20","close":189.5741},{"date":"2019-12-23","close":189.5544},{"date":"2019-12-24","close":189.8696},{"date":"2019-12-26","close":190.8153},{"date":"2019-12-27","close":191.1502},{"date":"2019-12-30","close":189.4559},{"date":"2019-12-31","close":189.8007},{"date":"2020-01-02","close":193.7902},{"date":"2020-01-03","close":197.8781},{"date":"2020-01-06","close":199.7103},{"date":"2020-01-07","close":200.1733},{"date":"2020-01-08","close":201.0993},{"date":"2020-01-09","close":205.7586},{"date":"2020-01-10","close":205.995},{"date":"2020-01-13","close":208.5857},{"date":"2020-01-14","close":206.2413},{"date":"2020-01-15","close":208.5759},{"date":"2020-01-16","close":210.3489},{"date":"2020-01-17","close":210.8021},{"date":"2020-01-21","close":211.2355},{"date":"2020-01-22","close":210.8907},{"date":"2020-01-23","close":211.8068},{"date":"2020-01-24","close":209.5708},{"date":"2020-01-27","close":206.6353},{"date":"2020-01-28","close":207.8174},{"date":"2020-01-29","close":208.96},{"date":"2020-01-30","close":210.1519},{"date":"2020-01-31","close":205.0296},{"date":"2020-02-03","close":207.4135},{"date":"2020-02-04","close":211.2749},{"date":"2020-02-05","close":210.0731},{"date":"2020-02-06","close":213.6981},{"date":"2020-02-07","close":202.0055},{"date":"2020-02-10","close":202.7542},{"date":"2020-02-11","close":201.4046},{"date":"2020-02-12","close":205.1774},{"date":"2020-02-13","close":206.6747},{"date":"2020-02-14","close":206.4383},{"date":"2020-02-18","close":207.3347},{"date":"2020-02-19","close":208.0735},{"date":"2020-02-20","close":205.9359},{"date":"2020-02-21","close":203.0398},{"date":"2020-02-24","close":197.4151},{"date":"2020-02-25","close":190.7561},{"date":"2020-02-26","close":192.9233},{"date":"2020-02-27","close":187.6926},{"date":"2020-02-28","close":186.9144},{"date":"2020-03-02","close":193.9084},{"date":"2020-03-03","close":186.2249},{"date":"2020-03-04","close":196.7946},{"date":"2020-03-05","close":189.4362},{"date":"2020-03-06","close":189.1407},{"date":"2020-03-09","close":174.1678},{"date":"2020-03-10","close":183.2796},{"date":"2020-03-11","close":175.3696},{"date":"2020-03-12","close":163.1943},{"date":"2020-03-13","close":179.891},{"date":"2020-03-16","close":157.8848},{"date":"2020-03-17","close":173.5571},{"date":"2020-03-18","close":161.5492},{"date":"2020-03-19","close":162.1403},{"date":"2020-03-20","close":154.7819},{"date":"2020-03-23","close":148.911},{"date":"2020-03-24","close":167.9817},{"date":"2020-03-25","close":164.4749},{"date":"2020-03-26","close":173.2714},{"date":"2020-03-27","close":171.3112},{"date":"2020-03-30","close":185.7324},{"date":"2020-03-31","close":177.3988},{"date":"2020-04-01","close":172.838},{"date":"2020-04-02","close":179.0833},{"date":"2020-04-03","close":179.96},{"date":"2020-04-06","close":192.9233},{"date":"2020-04-07","close":188.0965},{"date":"2020-04-08","close":190.3129},{"date":"2020-04-09","close":193.14},{"date":"2020-04-13","close":196.0262},{"date":"2020-04-14","close":201.2864},{"date":"2020-04-15","close":198.2919},{"date":"2020-04-16","close":203.0398},{"date":"2020-04-17","close":206.7929},{"date":"2020-04-20","close":207.7484},{"date":"2020-04-21","close":203.6604},{"date":"2020-04-22","close":212.4373},{"date":"2020-04-23","close":209.817},{"date":"2020-04-24","close":208.96},{"date":"2020-04-27","close":211.0286},{"date":"2020-04-28","close":207.9158},{"date":"2020-04-29","close":208.2311},{"date":"2020-04-30","close":206.3595},{"date":"2020-05-01","close":201.9563},{"date":"2020-05-04","close":205.7192},{"date":"2020-05-05","close":207.4036},{"date":"2020-05-06","close":209.2457},{"date":"2020-05-07","close":208.6152},{"date":"2020-05-08","close":206.9012},{"date":"2020-05-11","close":208.9797},{"date":"2020-05-12","close":205.7389},{"date":"2020-05-13","close":208.9206},{"date":"2020-05-14","close":211.7477},{"date":"2020-05-15","close":214.0035},{"date":"2020-05-18","close":213.836},{"date":"2020-05-19","close":209.2358},{"date":"2020-05-20","close":212.585},{"date":"2020-05-21","close":207.906},{"date":"2020-05-22","close":210.5263},{"date":"2020-05-26","close":205.1085},{"date":"2020-05-27","close":206.8421},{"date":"2020-05-28","close":209.6003},{"date":"2020-05-29","close":215.7372},{"date":"2020-06-01","close":215.7569},{"date":"2020-06-02","close":214.1414},{"date":"2020-06-03","close":210.7627},{"date":"2020-06-04","close":207.0884},{"date":"2020-06-05","close":208.1227},{"date":"2020-06-08","close":211.2453},{"date":"2020-06-09","close":210.2406},{"date":"2020-06-10","close":209.9648},{"date":"2020-06-11","close":201.1091},{"date":"2020-06-12","close":201.119},{"date":"2020-06-15","close":202.7739},{"date":"2020-06-16","close":204.3007},{"date":"2020-06-17","close":205.8768},{"date":"2020-06-18","close":204.1333},{"date":"2020-06-19","close":202.1927},{"date":"2020-06-22","close":202.6753},{"date":"2020-06-23","close":204.0938},{"date":"2020-06-24","close":199.7005},{"date":"2020-06-25","close":202.0449},{"date":"2020-06-26","close":200.5969},{"date":"2020-06-29","close":201.05},{"date":"2020-06-30","close":203.7392},{"date":"2020-07-01","close":207.3347},{"date":"2020-07-02","close":207.6597},{"date":"2020-07-06","close":209.029},{"date":"2020-07-07","close":207.9553},{"date":"2020-07-08","close":207.6499},{"date":"2020-07-09","close":209.4329},{"date":"2020-07-10","close":206.852},{"date":"2020-07-13","close":197.9963},{"date":"2020-07-14","close":195.6814},{"date":"2020-07-15","close":196.2134},{"date":"2020-07-16","close":195.4254},{"date":"2020-07-17","close":196.7158},{"date":"2020-07-20","close":204.5568},{"date":"2020-07-21","close":201.9464},{"date":"2020-07-22","close":202.7345},{"date":"2020-07-23","close":202.4094},{"date":"2020-07-24","close":205.4138},{"date":"2020-07-27","close":206.655},{"date":"2020-07-28","close":203.3353},{"date":"2020-07-29","close":205.6108},{"date":"2020-07-30","close":205.3646},{"date":"2020-07-31","close":208.5167},{"date":"2020-08-03","close":208.8812},{"date":"2020-08-04","close":211.1764},{"date":"2020-08-05","close":208.9896},{"date":"2020-08-06","close":208.6349},{"date":"2020-08-07","close":207.2559},{"date":"2020-08-10","close":203.2171},{"date":"2020-08-11","close":198.7844},{"date":"2020-08-12","close":202.1533},{"date":"2020-08-13","close":207.1573},{"date":"2020-08-14","close":204.1923},{"date":"2020-08-17","close":203.6604},{"date":"2020-08-18","close":203.8968},{"date":"2020-08-19","close":203.0694},{"date":"2020-08-20","close":205.0493},{"date":"2020-08-21","close":203.6407},{"date":"2020-08-24","close":204.2022},{"date":"2020-08-25","close":202.6261},{"date":"2020-08-26","close":205.3941},{"date":"2020-08-27","close":204.7637},{"date":"2020-08-28","close":205.0296},{"date":"2020-08-31","close":211.5901},{"date":"2020-09-01","close":212.5555},{"date":"2020-09-02","close":216.4169},{"date":"2020-09-03","close":204.675},{"date":"2020-09-04","close":200.4984},{"date":"2020-09-08","close":193.869},{"date":"2020-09-09","close":197.3364},{"date":"2020-09-10","close":195.0412},{"date":"2020-09-11","close":195.1692},{"date":"2020-09-14","close":198.9814},{"date":"2020-09-15","close":201.2766},{"date":"2020-09-16","close":199.9566},{"date":"2020-09-17","close":200.4491},{"date":"2020-09-18","close":201.6214},{"date":"2020-09-21","close":199.8581},{"date":"2020-09-22","close":202.2222},{"date":"2020-09-23","close":197.1492},{"date":"2020-09-24","close":198.9912},{"date":"2020-09-25","close":202.5079},{"date":"2020-09-28","close":201.6608},{"date":"2020-09-29","close":201.8479},{"date":"2020-09-30","close":201.7888},{"date":"2020-10-01","close":204.1234},{"date":"2020-10-02","close":199.139},{"date":"2020-10-05","close":200.4097},{"date":"2020-10-06","close":199.0701},{"date":"2020-10-07","close":200.7742},{"date":"2020-10-08","close":202.3996},{"date":"2020-10-09","close":206.4284},{"date":"2020-10-12","close":210.9498},{"date":"2020-10-13","close":212.7722},{"date":"2020-10-14","close":208.9699},{"date":"2020-10-15","close":205.4828},{"date":"2020-10-16","close":204.2416},{"date":"2020-10-19","close":200.1339},{"date":"2020-10-20","close":200.9121},{"date":"2020-10-21","close":202.4882},{"date":"2020-10-22","close":204.7538},{"date":"2020-10-23","close":197.7993},{"date":"2020-10-26","close":195.6125},{"date":"2020-10-27","close":196.0853},{"date":"2020-10-28","close":186.9933},{"date":"2020-10-29","close":188.727},{"date":"2020-10-30","close":187.8503},{"date":"2020-11-02","close":186.3727},{"date":"2020-11-03","close":188.6481},{"date":"2020-11-04","close":200.3506},{"date":"2020-11-05","close":205.207},{"date":"2020-11-06","close":203.5816},{"date":"2020-11-09","close":200.4196},{"date":"2020-11-10","close":196.9916},{"date":"2020-11-11","close":198.8829},{"date":"2020-11-12","close":195.9967},{"date":"2020-11-13","close":195.5435},{"date":"2020-11-16","close":191.9678},{"date":"2020-11-17","close":191.6033},{"date":"2020-11-18","close":191.3571},{"date":"2020-11-19","close":194.4895},{"date":"2020-11-20","close":193.5045},{"date":"2020-11-23","close":193.6325},{"date":"2020-11-24","close":194.5092},{"date":"2020-11-25","close":195.7504},{"date":"2020-11-27","close":197.5235},{"date":"2020-11-30","close":197.7205},{"date":"2020-12-01","close":197.7501},{"date":"2020-12-02","close":197.2477},{"date":"2020-12-03","close":197.8092},{"date":"2020-12-04","close":200.9417},{"date":"2020-12-07","close":202.1927},{"date":"2020-12-08","close":203.8279},{"date":"2020-12-09","close":201.3554},{"date":"2020-12-10","close":204.6454},{"date":"2020-12-11","close":206.852},{"date":"2020-12-14","close":208.9403},{"date":"2020-12-15","close":210.3194},{"date":"2020-12-16","close":212.2599},{"date":"2020-12-17","close":214.6733},{"date":"2020-12-18","close":214.565},{"date":"2020-12-21","close":211.6788},{"date":"2020-12-22","close":213.1071},{"date":"2020-12-23","close":210.8119},{"date":"2020-12-24","close":211.3832},{"date":"2020-12-28","close":213.5602},{"date":"2020-12-29","close":212.4077},{"date":"2020-12-30","close":211.2946},{"date":"2020-12-31","close":213.1662},{"date":"2021-01-04","close":210.3884},{"date":"2021-01-05","close":203.4141},{"date":"2021-01-06","close":196.5286},{"date":"2021-01-07","close":197.0113},{"date":"2021-01-08","close":199.4148},{"date":"2021-01-11","close":196.174},{"date":"2021-01-12","close":195.6125},{"date":"2021-01-13","close":196.4202},{"date":"2021-01-14","close":192.7755},{"date":"2021-01-15","close":192.352},{"date":"2021-01-19","close":194.1349},{"date":"2021-01-20","close":196.9522},{"date":"2021-01-21","close":194.194},{"date":"2021-01-22","close":191.8397},{"date":"2021-01-25","close":189.1308},{"date":"2021-01-26","close":193.1203},{"date":"2021-01-27","close":191.6723},{"date":"2021-01-28","close":193.869},{"date":"2021-01-29","close":191.1699},{"date":"2021-02-01","close":195.7406},{"date":"2021-02-02","close":199.4345},{"date":"2021-02-03","close":196.174},{"date":"2021-02-04","close":196.3316},{"date":"2021-02-05","close":196.5385},{"date":"2021-02-08","close":197.5235},{"date":"2021-02-09","close":197.297},{"date":"2021-02-10","close":200.1142},{"date":"2021-02-11","close":201.4933},{"date":"2021-02-12","close":199.3656},{"date":"2021-02-16","close":195.1889},{"date":"2021-02-17","close":196.1346},{"date":"2021-02-18","close":198.085},{"date":"2021-02-19","close":194.9919},{"date":"2021-02-22","close":190.3424},{"date":"2021-02-23","close":189.1899},{"date":"2021-02-24","close":192.5884},{"date":"2021-02-25","close":187.5154},{"date":"2021-02-26","close":191.1305},{"date":"2021-03-01","close":192.874},{"date":"2021-03-02","close":191.0911},{"date":"2021-03-03","close":187.6335},{"date":"2021-03-04","close":187.4562},{"date":"2021-03-05","close":190.8744},{"date":"2021-03-08","close":186.0279},{"date":"2021-03-09","close":189.121},{"date":"2021-03-10","close":187.2592},{"date":"2021-03-11","close":189.1505},{"date":"2021-03-12","close":185.2891},{"date":"2021-03-15","close":187.5252},{"date":"2021-03-16","close":188.2738},{"date":"2021-03-17","close":187.8897},{"date":"2021-03-18","close":185.7029},{"date":"2021-03-19","close":189.1801},{"date":"2021-03-22","close":191.5442},{"date":"2021-03-23","close":193.3272},{"date":"2021-03-24","close":192.1156},{"date":"2021-03-25","close":190.4902},{"date":"2021-03-26","close":196.6961},{"date":"2021-03-29","close":198.1736},{"date":"2021-03-30","close":191.9579},{"date":"2021-03-31","close":195.7898},{"date":"2021-04-01","close":198.8829},{"date":"2021-04-05","close":203.0989},{"date":"2021-04-06","close":202.5079},{"date":"2021-04-07","close":201.316},{"date":"2021-04-08","close":201.6805},{"date":"2021-04-09","close":202.2321},{"date":"2021-04-12","close":200.6757},{"date":"2021-04-13","close":202.1237},{"date":"2021-04-14","close":200.8333},{"date":"2021-04-15","close":205.207},{"date":"2021-04-16","close":205.0493},{"date":"2021-04-19","close":204.1628},{"date":"2021-04-20","close":206.3693},{"date":"2021-04-21","close":207.9553},{"date":"2021-04-22","close":209.1964},{"date":"2021-04-23","close":208.3099},{"date":"2021-04-26","close":213.4223},{"date":"2021-04-27","close":216.7617},{"date":"2021-04-28","close":214.89},{"date":"2021-04-29","close":216.3381},{"date":"2021-04-30","close":215.5008},{"date":"2021-05-03","close":217.9437},{"date":"2021-05-04","close":215.944},{"date":"2021-05-05","close":215.1363},{"date":"2021-05-06","close":219.904},{"date":"2021-05-07","close":219.5592},{"date":"2021-05-10","close":218.5742},{"date":"2021-05-11","close":218.1506},{"date":"2021-05-12","close":215.2841},{"date":"2021-05-13","close":215.9736},{"date":"2021-05-14","close":217.6187},{"date":"2021-05-17","close":216.3775},{"date":"2021-05-18","close":214.6635},{"date":"2021-05-19","close":214.762},{"date":"2021-05-20","close":219.6183},{"date":"2021-05-21","close":218.0816},{"date":"2021-05-24","close":221.1452},{"date":"2021-05-25","close":221.1452},{"date":"2021-05-26","close":220.2684},{"date":"2021-05-27","close":217.1064},{"date":"2021-05-28","close":216.6336},{"date":"2021-06-01","close":213.836},{"date":"2021-06-02","close":213.708},{"date":"2021-06-03","close":212.7722},{"date":"2021-06-04","close":215.9835},{"date":"2021-06-07","close":215.6584},{"date":"2021-06-08","close":215.5205},{"date":"2021-06-09","close":214.5551},{"date":"2021-06-10","close":217.6679},{"date":"2021-06-11","close":217.6975},{"date":"2021-06-14","close":216.8799},{"date":"2021-06-15","close":217.4807},{"date":"2021-06-16","close":215.5303},{"date":"2021-06-17","close":219.9237},{"date":"2021-06-18","close":219.8351},{"date":"2021-06-21","close":221.3816},{"date":"2021-06-22","close":223.4601},{"date":"2021-06-23","close":222.9281},{"date":"2021-06-24","close":226.0015},{"date":"2021-06-25","close":224.3269},{"date":"2021-06-28","close":225.2726},{"date":"2021-06-29","close":226.3463},{"date":"2021-06-30","close":224.2875},{"date":"2021-07-01","close":225.7651},{"date":"2021-07-02","close":227.8731},{"date":"2021-07-06","close":228.011},{"date":"2021-07-07","close":229.3507},{"date":"2021-07-08","close":228.3459},{"date":"2021-07-09","close":229.5477},{"date":"2021-07-12","close":225.7355},{"date":"2021-07-13","close":225.0755},{"date":"2021-07-14","close":227.1934},{"date":"2021-07-15","close":225.7848},{"date":"2021-07-16","close":226.3069},{"date":"2021-07-19","close":225.1347},{"date":"2021-07-20","close":226.0015},{"date":"2021-07-21","close":226.691},{"date":"2021-07-22","close":230.0402},{"date":"2021-07-23","close":219.2144},{"date":"2021-07-26","close":219.6282},{"date":"2021-07-27","close":215.8948},{"date":"2021-07-28","close":213.0086},{"date":"2021-07-29","close":212.8116},{"date":"2021-07-30","close":213.1367},{"date":"2021-08-02","close":213.2056},{"date":"2021-08-03","close":212.5456},{"date":"2021-08-04","close":210.6839},{"date":"2021-08-05","close":211.6591},{"date":"2021-08-06","close":210.7134},{"date":"2021-08-09","close":211.1862},{"date":"2021-08-10","close":208.7926},{"date":"2021-08-11","close":208.5759},{"date":"2021-08-12","close":207.1573},{"date":"2021-08-13","close":206.3102},{"date":"2021-08-16","close":207.4529},{"date":"2021-08-17","close":208.3887},{"date":"2021-08-18","close":205.5911},{"date":"2021-08-19","close":208.6743},{"date":"2021-08-20","close":209.8564},{"date":"2021-08-23","close":211.4818},{"date":"2021-08-24","close":210.1716},{"date":"2021-08-25","close":208.7926},{"date":"2021-08-26","close":209.5511},{"date":"2021-08-27","close":211.4522},{"date":"2021-08-30","close":212.92},{"date":"2021-08-31","close":213.0283},{"date":"2021-09-01","close":215.2447},{"date":"2021-09-02","close":217.2049},{"date":"2021-09-03","close":216.939},{"date":"2021-09-07","close":216.9587},{"date":"2021-09-08","close":219.3918},{"date":"2021-09-09","close":218.584},{"date":"2021-09-10","close":217.8649},{"date":"2021-09-13","close":217.7763},{"date":"2021-09-14","close":218.6333},{"date":"2021-09-15","close":220.9186},{"date":"2021-09-16","close":221.3717},{"date":"2021-09-17","close":215.5008},{"date":"2021-09-20","close":210.8809},{"date":"2021-09-21","close":210.5263},{"date":"2021-09-22","close":211.6591},{"date":"2021-09-23","close":213.245},{"date":"2021-09-24","close":214.5157},{"date":"2021-09-27","close":210.7036},{"date":"2021-09-28","close":202.5867},{"date":"2021-09-29","close":202.6557},{"date":"2021-09-30","close":201.9464},{"date":"2021-10-01","close":203.5915},{"date":"2021-10-04","close":202.2813},{"date":"2021-10-05","close":203.5422},{"date":"2021-10-06","close":205.0789},{"date":"2021-10-07","close":206.4974},{"date":"2021-10-08","close":202.8625},{"date":"2021-10-11","close":201.7691},{"date":"2021-10-12","close":201.6115},{"date":"2021-10-13","close":206.8323},{"date":"2021-10-14","close":210.0436},{"date":"2021-10-15","close":211.265},{"date":"2021-10-18","close":211.206},{"date":"2021-10-19","close":212.3683},{"date":"2021-10-20","close":211.0385},{"date":"2021-10-21","close":212.851},{"date":"2021-10-22","close":215.4811},{"date":"2021-10-25","close":216.2396},{"date":"2021-10-26","close":212.4865},{"date":"2021-10-27","close":208.6645},{"date":"2021-10-28","close":207.5612},{"date":"2021-10-29","close":219.3425},{"date":"2021-11-01","close":219.7365},{"date":"2021-11-02","close":222.3371},{"date":"2021-11-03","close":222.7114},{"date":"2021-11-04","close":227.0851},{"date":"2021-11-05","close":229.1832},{"date":"2021-11-08","close":229.2423},{"date":"2021-11-09","close":230.0895},{"date":"2021-11-10","close":228.2277},{"date":"2021-11-11","close":229.6561},{"date":"2021-11-12","close":232.5226},{"date":"2021-11-15","close":235.6354},{"date":"2021-11-16","close":236.1082},{"date":"2021-11-17","close":235.921},{"date":"2021-11-18","close":237.4183},{"date":"2021-11-19","close":242.0284},{"date":"2021-11-22","close":237.8911},{"date":"2021-11-23","close":238.2851},{"date":"2021-11-24","close":241.723},{"date":"2021-11-26","close":237.4183},{"date":"2021-11-29","close":240.8069},{"date":"2021-11-30","close":236.3249},{"date":"2021-12-01","close":234.5912},{"date":"2021-12-02","close":237.1326},{"date":"2021-12-03","close":235.0443},{"date":"2021-12-06","close":236.4529},{"date":"2021-12-07","close":240.6296},{"date":"2021-12-08","close":239.2997},{"date":"2021-12-09","close":236.9652},{"date":"2021-12-10","close":241.0433},{"date":"2021-12-13","close":239.2899},{"date":"2021-12-14","close":234.5124},{"date":"2021-12-15","close":238.1078},{"date":"2021-12-16","close":236.3347},{"date":"2021-12-17","close":238.492},{"date":"2021-12-20","close":237.5956},{"date":"2021-12-21","close":240.6493},{"date":"2021-12-22","close":243.043},{"date":"2021-12-23","close":245.9095},{"date":"2021-12-27","close":248.2342},{"date":"2021-12-28","close":248.6381},{"date":"2021-12-29","close":252.1055},{"date":"2021-12-30","close":250.5097},{"date":"2021-12-31","close":250.027},{"date":"2022-01-03","close":248.3426},{"date":"2022-01-04","close":246.6877},{"date":"2022-01-05","close":239.8711},{"date":"2022-01-06","close":238.2063},{"date":"2022-01-07","close":234.1578},{"date":"2022-01-10","close":233.0643},{"date":"2022-01-11","close":232.7097},{"date":"2022-01-12","close":234.6897},{"date":"2022-01-13","close":226.4251},{"date":"2022-01-14","close":223.0956},{"date":"2022-01-18","close":216.8109},{"date":"2022-01-19","close":213.9937},{"date":"2022-01-20","close":213.2943},{"date":"2022-01-21","close":213.8952},{"date":"2022-01-24","close":216.8109},{"date":"2022-01-25","close":209.5708},{"date":"2022-01-26","close":205.3153},{"date":"2022-01-27","close":204.3401},{"date":"2022-01-28","close":208.4281},{"date":"2022-01-31","close":213.9345},{"date":"2022-02-01","close":213.6095},{"date":"2022-02-02","close":220.1404},{"date":"2022-02-03","close":215.2841},{"date":"2022-02-04","close":215.1659},{"date":"2022-02-07","close":211.1961},{"date":"2022-02-08","close":213.58},{"date":"2022-02-09","close":216.2494},{"date":"2022-02-10","close":209.5412},{"date":"2022-02-11","close":211.0286},{"date":"2022-02-14","close":210.3686},{"date":"2022-02-15","close":213.0677},{"date":"2022-02-16","close":209.0782},{"date":"2022-02-17","close":205.2562},{"date":"2022-02-18","close":205.1085},{"date":"2022-02-22","close":203.5816},{"date":"2022-02-23","close":199.9073},{"date":"2022-02-24","close":206.6845},{"date":"2022-02-25","close":210.9892},{"date":"2022-02-28","close":210.5263},{"date":"2022-03-01","close":212.8116},{"date":"2022-03-02","close":214.5945},{"date":"2022-03-03","close":215.4614},{"date":"2022-03-04","close":214.6142},{"date":"2022-03-07","close":211.6394},{"date":"2022-03-08","close":203.7392},{"date":"2022-03-09","close":206.458},{"date":"2022-03-10","close":205.1676},{"date":"2022-03-11","close":201.1091},{"date":"2022-03-14","close":196.4498},{"date":"2022-03-15","close":201.3357},{"date":"2022-03-16","close":203.2664},{"date":"2022-03-17","close":209.4821},{"date":"2022-03-18","close":217.4512},{"date":"2022-03-21","close":211.7083},{"date":"2022-03-22","close":214.8211},{"date":"2022-03-23","close":208.6645},{"date":"2022-03-24","close":211.8955},{"date":"2022-03-25","close":212.5259},{"date":"2022-03-28","close":216.4563},{"date":"2022-03-29","close":217.993},{"date":"2022-03-30","close":218.8008},{"date":"2022-03-31","close":219.1357},{"date":"2022-04-01","close":221.9037},{"date":"2022-04-04","close":223.1645},{"date":"2022-04-05","close":220.0616},{"date":"2022-04-06","close":216.7124},{"date":"2022-04-07","close":217.402},{"date":"2022-04-08","close":215.5106},{"date":"2022-04-11","close":210.6543},{"date":"2022-04-12","close":210.1519},{"date":"2022-04-13","close":212.1122},{"date":"2022-04-14","close":212.1812},{"date":"2022-04-18","close":210.1322},{"date":"2022-04-19","close":215.0181},{"date":"2022-04-20","close":216.1509},{"date":"2022-04-21","close":209.3737},{"date":"2022-04-22","close":202.7739},{"date":"2022-04-25","close":208.0144},{"date":"2022-04-26","close":202.5079},{"date":"2022-04-27","close":200.5673},{"date":"2022-04-28","close":205.3054},{"date":"2022-04-29","close":176.0197},{"date":"2022-05-02","close":172.3849},{"date":"2022-05-03","close":180.4032},{"date":"2022-05-04","close":183.6933},{"date":"2022-05-05","close":173.1237},{"date":"2022-05-06","close":169.479},{"date":"2022-05-09","close":162.3964},{"date":"2022-05-10","close":165.1841},{"date":"2022-05-11","close":164.4453},{"date":"2022-05-12","close":161.9531},{"date":"2022-05-13","close":162.6427},{"date":"2022-05-16","close":162.091},{"date":"2022-05-17","close":166.0017},{"date":"2022-05-18","close":160.0914},{"date":"2022-05-19","close":161.0075},{"date":"2022-05-20","close":163.0859},{"date":"2022-05-23","close":164.2188},{"date":"2022-05-24","close":164.1301},{"date":"2022-05-25","close":168.4249},{"date":"2022-05-26","close":170.1291},{"date":"2022-05-27","close":173.6852},{"date":"2022-05-31","close":171.9416},{"date":"2022-06-01","close":171.7643},{"date":"2022-06-02","close":177.6352},{"date":"2022-06-03","close":175.0445},{"date":"2022-06-06","close":175.1036},{"date":"2022-06-07","close":176.4039},{"date":"2022-06-08","close":174.5619},{"date":"2022-06-09","close":171.0156},{"date":"2022-06-10","close":166.573},{"date":"2022-06-13","close":160.2391},{"date":"2022-06-14","close":158.7714},{"date":"2022-06-15","close":161.4311},{"date":"2022-06-16","close":154.1712},{"date":"2022-06-17","close":155.1858},{"date":"2022-06-21","close":158.2789},{"date":"2022-06-22","close":155.4124},{"date":"2022-06-23","close":161.4409},{"date":"2022-06-24","close":166.7405},{"date":"2022-06-27","close":166.3268},{"date":"2022-06-28","close":161.8054},{"date":"2022-06-29","close":163.7755},{"date":"2022-06-30","close":164.8295},{"date":"2022-07-01","close":168.2575},{"date":"2022-07-05","close":169.7252},{"date":"2022-07-06","close":173.429},{"date":"2022-07-07","close":175.9508},{"date":"2022-07-08","close":175.9606},{"date":"2022-07-11","close":173.2123},{"date":"2022-07-12","close":171.8234},{"date":"2022-07-13","close":172.6508},{"date":"2022-07-14","close":171.39},{"date":"2022-07-15","close":174.8278},{"date":"2022-07-18","close":173.0055},{"date":"2022-07-19","close":179.103},{"date":"2022-07-20","close":180.8367},{"date":"2022-07-21","close":183.9691},{"date":"2022-07-22","close":182.5309},{"date":"2022-07-25","close":178.7286},{"date":"2022-07-26","close":174.6308},{"date":"2022-07-27","close":178.6794},{"date":"2022-07-28","close":179.8122},{"date":"2022-07-29","close":186.3333},{"date":"2022-08-01","close":190.2341},{"date":"2022-08-02","close":190.2243},{"date":"2022-08-03","close":192.6179},{"date":"2022-08-04","close":194.2531},{"date":"2022-08-05","close":195.7307},{"date":"2022-08-08","close":194.6964},{"date":"2022-08-09","close":193.3075},{"date":"2022-08-10","close":196.8635},{"date":"2022-08-11","close":194.3319},{"date":"2022-08-12","close":199.0701},{"date":"2022-08-15","close":201.2766},{"date":"2022-08-16","close":200.9515},{"date":"2022-08-17","close":201.7198},{"date":"2022-08-18","close":203.3846},{"date":"2022-08-19","close":198.4593},{"date":"2022-08-22","close":193.0809},{"date":"2022-08-23","close":191.2782},{"date":"2022-08-24","close":190.4902},{"date":"2022-08-25","close":191.7018},{"date":"2022-08-26","close":184.7079},{"date":"2022-08-29","close":181.3292},{"date":"2022-08-30","close":179.034},{"date":"2022-08-31","close":179.497},{"date":"2022-09-01","close":179.7038},{"date":"2022-09-02","close":178.7385},{"date":"2022-09-06","close":179.5659},{"date":"2022-09-07","close":183.7426},{"date":"2022-09-08","close":184.5306},{"date":"2022-09-09","close":187.7123},{"date":"2022-09-12","close":186.2151},{"date":"2022-09-13","close":176.0788},{"date":"2022-09-14","close":175.675},{"date":"2022-09-15","close":172.0105},{"date":"2022-09-16","close":172.4144},{"date":"2022-09-19","close":173.6359},{"date":"2022-09-20","close":172.1189},{"date":"2022-09-21","close":174.0792},{"date":"2022-09-22","close":172.0302},{"date":"2022-09-23","close":171.1043},{"date":"2022-09-26","close":170.7891},{"date":"2022-09-27","close":169.9518},{"date":"2022-09-28","close":174.6406},{"date":"2022-09-29","close":173.5374},{"date":"2022-09-30","close":171.1043},{"date":"2022-10-03","close":176.6206},{"date":"2022-10-04","close":180.7184},{"date":"2022-10-05","close":181.1223},{"date":"2022-10-06","close":179.3591},{"date":"2022-10-07","close":175.2021},{"date":"2022-10-10","close":174.3451},{"date":"2022-10-11","close":172.2765},{"date":"2022-10-12","close":173.0547},{"date":"2022-10-13","close":174.2072},{"date":"2022-10-14","close":171.4786},{"date":"2022-10-17","close":176.8669},{"date":"2022-10-18","close":180.157},{"date":"2022-10-19","close":179.3788},{"date":"2022-10-20","close":176.0},{"date":"2022-10-21","close":176.4729},{"date":"2022-10-24","close":179.4773},{"date":"2022-10-25","close":185.0133},{"date":"2022-10-26","close":182.2256},{"date":"2022-10-27","close":183.0136},{"date":"2022-10-28","close":200.3309},{"date":"2022-10-31","close":197.4644},{"date":"2022-11-01","close":194.0266},{"date":"2022-11-02","close":183.8214},{"date":"2022-11-03","close":177.4973},{"date":"2022-11-04","close":174.0496},{"date":"2022-11-07","close":175.2218},{"date":"2022-11-08","close":178.0293},{"date":"2022-11-09","close":175.6553},{"date":"2022-11-10","close":188.264},{"date":"2022-11-11","close":189.515},{"date":"2022-11-14","close":187.604},{"date":"2022-11-15","close":192.6081},{"date":"2022-11-16","close":194.5979},{"date":"2022-11-17","close":192.6278},{"date":"2022-11-18","close":191.3472},{"date":"2022-11-21","close":192.5884},{"date":"2022-11-22","close":194.7063},{"date":"2022-11-23","close":196.3316},{"date":"2022-11-25","close":195.8982},{"date":"2022-11-28","close":194.7949},{"date":"2022-11-29","close":192.0466},{"date":"2022-11-30","close":196.8241},{"date":"2022-12-01","close":201.513},{"date":"2022-12-02","close":199.0799},{"date":"2022-12-05","close":194.3418},{"date":"2022-12-06","close":194.4994},{"date":"2022-12-07","close":193.0612},{"date":"2022-12-08","close":194.4501},{"date":"2022-12-09","close":194.7161},{"date":"2022-12-12","close":196.7059},{"date":"2022-12-13","close":199.3262},{"date":"2022-12-14","close":197.8584},{"date":"2022-12-15","close":196.6862},{"date":"2022-12-16","close":197.6516},{"date":"2022-12-19","close":197.494},{"date":"2022-12-20","close":199.7103},{"date":"2022-12-21","close":201.7494},{"date":"2022-12-22","close":200.39},{"date":"2022-12-23","close":200.6757},{"date":"2022-12-27","close":201.0205},{"date":"2022-12-28","close":198.1244},{"date":"2022-12-29","close":202.3109},{"date":"2022-12-30","close":202.37},{"date":"2023-01-03","close":198.9026},{"date":"2023-01-04","close":202.4882},{"date":"2023-01-05","close":197.0507},{"date":"2023-01-06","close":202.2419},{"date":"2023-01-09","close":205.138},{"date":"2023-01-10","close":204.8917},{"date":"2023-01-11","close":208.5069},{"date":"2023-01-12","close":209.7579},{"date":"2023-01-13","close":210.7134},{"date":"2023-01-17","close":211.2749},{"date":"2023-01-18","close":209.1472},{"date":"2023-01-19","close":208.4773},{"date":"2023-01-20","close":211.6985},{"date":"2023-01-23","close":212.2895},{"date":"2023-01-24","close":212.2895},{"date":"2023-01-25","close":211.7379},{"date":"2023-01-26","close":214.6339},{"date":"2023-01-27","close":215.2545},{"date":"2023-01-30","close":212.9593},{"date":"2023-01-31","close":214.7915},{"date":"2023-02-01","close":217.4315},{"date":"2023-02-02","close":219.047},{"date":"2023-02-03","close":214.4763},{"date":"2023-02-06","close":210.5361},{"date":"2023-02-07","close":212.6343},{"date":"2023-02-08","close":209.1866},{"date":"2023-02-09","close":204.9804},{"date":"2023-02-10","close":207.0392},{"date":"2023-02-13","close":209.6889},{"date":"2023-02-14","close":210.6248},{"date":"2023-02-15","close":210.3884},{"date":"2023-02-16","close":204.3204},{"date":"2023-02-17","close":201.6509},{"date":"2023-02-21","close":200.8234},{"date":"2023-02-22","close":199.9862},{"date":"2023-02-23","close":198.9814},{"date":"2023-02-24","close":195.4155},{"date":"2023-02-27","close":195.317},{"date":"2023-02-28","close":193.8887},{"date":"2023-03-01","close":193.337},{"date":"2023-03-02","close":194.0561},{"date":"2023-03-03","close":197.6614},{"date":"2023-03-06","close":196.8438},{"date":"2023-03-07","close":194.9919},{"date":"2023-03-08","close":195.3662},{"date":"2023-03-09","close":193.1597},{"date":"2023-03-10","close":188.3428},{"date":"2023-03-13","close":188.4019},{"date":"2023-03-14","close":189.1899},{"date":"2023-03-15","close":189.0323},{"date":"2023-03-16","close":191.2782},{"date":"2023-03-17","close":190.4606},{"date":"2023-03-20","close":195.2185},{"date":"2023-03-21","close":197.6023},{"date":"2023-03-22","close":194.2137},{"date":"2023-03-23","close":197.622},{"date":"2023-03-24","close":198.8632},{"date":"2023-03-27","close":200.8826},{"date":"2023-03-28","close":201.0697},{"date":"2023-03-29","close":202.301},{"date":"2023-03-30","close":203.0201},{"date":"2023-03-31","close":208.172},{"date":"2023-04-03","close":210.1519},{"date":"2023-04-04","close":210.6543},{"date":"2023-04-05","close":209.2654},{"date":"2023-04-06","close":209.8761},{"date":"2023-04-10","close":209.4033},{"date":"2023-04-11","close":210.4967},{"date":"2023-04-12","close":209.423},{"date":"2023-04-13","close":213.6292},{"date":"2023-04-14","close":213.2253},{"date":"2023-04-17","close":213.8853},{"date":"2023-04-18","close":214.7128},{"date":"2023-04-19","close":212.3979},{"date":"2023-04-20","close":212.0531},{"date":"2023-04-21","close":214.3089},{"date":"2023-04-24","close":212.4176},{"date":"2023-04-25","close":209.6496},{"date":"2023-04-26","close":209.029},{"date":"2023-04-27","close":213.6587},{"date":"2023-04-28","close":218.4855},{"date":"2023-05-01","close":216.1214},{"date":"2023-05-02","close":216.3282},{"date":"2023-05-03","close":219.2539},{"date":"2023-05-04","close":217.4709},{"date":"2023-05-05","close":216.21},{"date":"2023-05-08","close":216.5844},{"date":"2023-05-09","close":214.7128},{"date":"2023-05-10","close":219.6085},{"date":"2023-05-11","close":217.1754},{"date":"2023-05-12","close":219.4016},{"date":"2023-05-15","close":222.7114},{"date":"2023-05-16","close":221.1156},{"date":"2023-05-17","close":220.6133},{"date":"2023-05-18","close":222.5439},{"date":"2023-05-19","close":224.0117},{"date":"2023-05-22","close":225.1248},{"date":"2023-05-23","close":219.6873},{"date":"2023-05-24","close":218.7219},{"date":"2023-05-25","close":220.5049},{"date":"2023-05-26","close":222.6129},{"date":"2023-05-30","close":221.4899},{"date":"2023-05-31","close":219.9828},{"date":"2023-06-01","close":219.9434},{"date":"2023-06-02","close":223.5783},{"date":"2023-06-05","close":221.5983},{"date":"2023-06-06","close":221.0072},{"date":"2023-06-07","close":217.53},{"date":"2023-06-08","close":217.2148},{"date":"2023-06-09","close":217.6679},{"date":"2023-06-12","close":220.564},{"date":"2023-06-13","close":220.1108},{"date":"2023-06-14","close":217.4906},{"date":"2023-06-15","close":221.352},{"date":"2023-06-16","close":220.3473},{"date":"2023-06-20","close":218.3772},{"date":"2023-06-21","close":217.067},{"date":"2023-06-22","close":216.9784},{"date":"2023-06-23","close":218.0226},{"date":"2023-06-26","close":216.1706},{"date":"2023-06-27","close":218.1309},{"date":"2023-06-28","close":219.4804},{"date":"2023-06-29","close":219.5986},{"date":"2023-06-30","close":222.5932},{"date":"2023-07-03","close":219.5789},{"date":"2023-07-05","close":219.1258},{"date":"2023-07-06","close":219.7957},{"date":"2023-07-07","close":219.1258},{"date":"2023-07-10","close":221.7264},{"date":"2023-07-11","close":210.5361},{"date":"2023-07-12","close":212.6047},{"date":"2023-07-13","close":213.1761},{"date":"2023-07-14","close":213.3928},{"date":"2023-07-17","close":212.0925},{"date":"2023-07-18","close":212.2403},{"date":"2023-07-19","close":211.797},{"date":"2023-07-20","close":210.408},{"date":"2023-07-21","close":210.6937},{"date":"2023-07-24","close":208.7138},{"date":"2023-07-25","close":207.8961},{"date":"2023-07-26","close":207.6893},{"date":"2023-07-27","close":206.3201},{"date":"2023-07-28","close":205.1676},{"date":"2023-07-31","close":207.7977},{"date":"2023-08-01","close":208.2409},{"date":"2023-08-02","close":204.7834},{"date":"2023-08-03","close":205.0198},{"date":"2023-08-04","close":202.0449},{"date":"2023-08-07","close":202.1828},{"date":"2023-08-08","close":200.1733},{"date":"2023-08-09","close":201.5524},{"date":"2023-08-10","close":200.922},{"date":"2023-08-11","close":202.8822},{"date":"2023-08-14","close":205.1478},{"date":"2023-08-15","close":203.0497},{"date":"2023-08-16","close":201.8085},{"date":"2023-08-17","close":198.1047},{"date":"2023-08-18","close":198.3313},{"date":"2023-08-21","close":198.9124},{"date":"2023-08-22","close":199.9566},{"date":"2023-08-23","close":202.1237},{"date":"2023-08-24","close":199.5429},{"date":"2023-08-25","close":202.6655},{"date":"2023-08-28","close":203.4437},{"date":"2023-08-29","close":204.2515},{"date":"2023-08-30","close":205.995},{"date":"2023-08-31","close":204.6849},{"date":"2023-09-01","close":202.0843},{"date":"2023-09-05","close":203.1679},{"date":"2023-09-06","close":202.5079},{"date":"2023-09-07","close":204.6454},{"date":"2023-09-08","close":203.4733},{"date":"2023-09-11","close":199.2375},{"date":"2023-09-12","close":195.514},{"date":"2023-09-13","close":196.4892},{"date":"2023-09-14","close":197.4151},{"date":"2023-09-15","close":197.7205},{"date":"2023-09-18","close":196.7355},{"date":"2023-09-19","close":197.4053},{"date":"2023-09-20","close":197.7501},{"date":"2023-09-21","close":197.3364},{"date":"2023-09-22","close":196.7355},{"date":"2023-09-25","close":197.9372},{"date":"2023-09-26","close":197.297},{"date":"2023-09-27","close":197.4742},{"date":"2023-09-28","close":199.5626},{"date":"2023-09-29","close":199.5035},{"date":"2023-10-02","close":199.3163},{"date":"2023-10-03","close":198.3017},{"date":"2023-10-04","close":201.444},{"date":"2023-10-05","close":202.0154},{"date":"2023-10-06","close":204.1135},{"date":"2023-10-09","close":204.6652},{"date":"2023-10-10","close":205.1774},{"date":"2023-10-11","close":206.9505},{"date":"2023-10-12","close":205.8078},{"date":"2023-10-13","close":204.3697},{"date":"2023-10-16","close":208.0242},{"date":"2023-10-17","close":211.068},{"date":"2023-10-18","close":209.8564},{"date":"2023-10-19","close":208.497},{"date":"2023-10-20","close":205.0099},{"date":"2023-10-23","close":203.3353},{"date":"2023-10-24","close":203.7786},{"date":"2023-10-25","close":203.3846},{"date":"2023-10-26","close":201.4736},{"date":"2023-10-27","close":189.7514},{"date":"2023-10-30","close":195.1692},{"date":"2023-10-31","close":196.6764},{"date":"2023-11-01","close":191.623},{"date":"2023-11-02","close":197.3561},{"date":"2023-11-03","close":199.4641},{"date":"2023-11-06","close":200.2718},{"date":"2023-11-07","close":200.8136},{"date":"2023-11-08","close":201.9563},{"date":"2023-11-09","close":200.9909},{"date":"2023-11-10","close":204.1628},{"date":"2023-11-13","close":205.0099},{"date":"2023-11-14","close":204.9902},{"date":"2023-11-15","close":203.4634},{"date":"2023-11-16","close":206.192},{"date":"2023-11-17","close":206.9801},{"date":"2023-11-20","close":207.7287},{"date":"2023-11-21","close":209.423},{"date":"2023-11-22","close":210.9597},{"date":"2023-11-24","close":210.0436},{"date":"2023-11-27","close":210.7627},{"date":"2023-11-28","close":210.2997},{"date":"2023-11-29","close":208.5364},{"date":"2023-11-30","close":209.029},{"date":"2023-12-01","close":214.5157},{"date":"2023-12-04","close":215.4614},{"date":"2023-12-05","close":213.9345},{"date":"2023-12-06","close":212.7525},{"date":"2023-12-07","close":211.3832},{"date":"2023-12-08","close":209.7875},{"date":"2023-12-11","close":210.7922},{"date":"2023-12-12","close":213.5701},{"date":"2023-12-13","close":216.7321},{"date":"2023-12-14","close":207.3445},{"date":"2023-12-15","close":203.5619},{"date":"2023-12-18","close":203.1679},{"date":"2023-12-19","close":202.0745},{"date":"2023-12-20","close":201.2273},{"date":"2023-12-21","close":201.4046},{"date":"2023-12-22","close":203.3058},{"date":"2023-12-26","close":203.7392},{"date":"2023-12-27","close":202.6753},{"date":"2023-12-28","close":203.1974},{"date":"2023-12-29","close":202.8822},{"date":"2024-01-02","close":198.548},{"date":"2024-01-03","close":198.2032},{"date":"2024-01-04","close":195.514},{"date":"2024-01-05","close":193.9675},{"date":"2024-01-08","close":196.0262},{"date":"2024-01-09","close":194.6176},{"date":"2024-01-10","close":200.3802},{"date":"2024-01-11","close":200.7151},{"date":"2024-01-12","close":201.1288},{"date":"2024-01-16","close":199.4148},{"date":"2024-01-17","close":198.8238},{"date":"2024-01-18","close":200.9417},{"date":"2024-01-19","close":202.301},{"date":"2024-01-22","close":202.1927},{"date":"2024-01-23","close":203.2664},{"date":"2024-01-24","close":200.9318},{"date":"2024-01-25","close":200.0058},{"date":"2024-01-26","close":200.0748},{"date":"2024-01-29","close":199.8679},{"date":"2024-01-30","close":198.7844},{"date":"2024-01-31","close":195.908},{"date":"2024-02-01","close":197.2575},{"date":"2024-02-02","close":196.6173},{"date":"2024-02-05","close":195.3859},{"date":"2024-02-06","close":195.7406},{"date":"2024-02-07","close":197.2871},{"date":"2024-02-08","close":198.016},{"date":"2024-02-09","close":195.4155},{"date":"2024-02-12","close":192.9135},{"date":"2024-02-13","close":191.6033},{"date":"2024-02-14","close":192.4111},{"date":"2024-02-15","close":194.8639},{"date":"2024-02-16","close":191.3374},{"date":"2024-02-20","close":189.3574},{"date":"2024-02-21","close":189.8992},{"date":"2024-02-22","close":191.3669},{"date":"2024-02-23","close":193.6227},{"date":"2024-02-26","close":190.1356},{"date":"2024-02-27","close":190.6675},{"date":"2024-02-28","close":191.5048},{"date":"2024-02-29","close":192.3717},{"date":"2024-03-01","close":192.3126},{"date":"2024-03-04","close":189.3081},{"date":"2024-03-05","close":188.5103},{"date":"2024-03-06","close":188.4807},{"date":"2024-03-07","close":189.7711},{"date":"2024-03-08","close":188.1655},{"date":"2024-03-11","close":189.9484},{"date":"2024-03-12","close":189.1111},{"date":"2024-03-13","close":188.3132},{"date":"2024-03-14","close":187.7321},{"date":"2024-03-15","close":187.407},{"date":"2024-03-18","close":187.2888},{"date":"2024-03-19","close":189.3771},{"date":"2024-03-20","close":187.0523},{"date":"2024-03-21","close":187.9685},{"date":"2024-03-22","close":186.0279},{"date":"2024-03-25","close":184.3927},{"date":"2024-03-26","close":184.3041},{"date":"2024-03-27","close":186.2742},{"date":"2024-03-28","close":186.678},{"date":"2024-04-01","close":186.5106},{"date":"2024-04-02","close":188.5595},{"date":"2024-04-03","close":186.1461},{"date":"2024-04-04","close":184.2351},{"date":"2024-04-05","close":185.0133},{"date":"2024-04-08","close":184.373},{"date":"2024-04-09","close":186.8554},{"date":"2024-04-10","close":185.496},{"date":"2024-04-11","close":186.944},{"date":"2024-04-12","close":182.659},{"date":"2024-04-15","close":180.4623},{"date":"2024-04-16","close":179.9009},{"date":"2024-04-17","close":178.8567},{"date":"2024-04-18","close":180.2259},{"date":"2024-04-19","close":181.3686},{"date":"2024-04-22","close":181.9793},{"date":"2024-04-23","close":182.3536},{"date":"2024-04-24","close":182.7772},{"date":"2024-04-25","close":179.9501},{"date":"2024-04-26","close":172.8577},{"date":"2024-04-29","close":172.4932},{"date":"2024-04-30","close":166.9473},{"date":"2024-05-01","close":168.5235},{"date":"2024-05-02","close":165.8244},{"date":"2024-05-03","close":165.8047},{"date":"2024-05-06","close":166.3859},{"date":"2024-05-07","close":167.0262},{"date":"2024-05-08","close":166.0411},{"date":"2024-05-09","close":167.2527},{"date":"2024-05-10","close":168.6712},{"date":"2024-05-13","close":168.5333},{"date":"2024-05-14","close":167.1936},{"date":"2024-05-15","close":166.7208},{"date":"2024-05-16","close":168.4053},{"date":"2024-05-17","close":168.1984},{"date":"2024-05-20","close":170.0405},{"date":"2024-05-21","close":171.6165},{"date":"2024-05-22","close":172.4538},{"date":"2024-05-23","close":169.4297},{"date":"2024-05-24","close":168.6121},{"date":"2024-05-28","close":168.4939},{"date":"2024-05-29","close":168.2575},{"date":"2024-05-30","close":167.0459},{"date":"2024-05-31","close":171.715},{"date":"2024-06-03","close":172.3159},{"date":"2024-06-04","close":176.1182},{"date":"2024-06-05","close":178.0785},{"date":"2024-06-06","close":177.6057},{"date":"2024-06-07","close":177.7633},{"date":"2024-06-10","close":177.4382},{"date":"2024-06-11","close":179.2704},{"date":"2024-06-12","close":177.3692},{"date":"2024-06-13","close":177.0146},{"date":"2024-06-14","close":177.6155},{"date":"2024-06-17","close":175.6257},{"date":"2024-06-18","close":175.537},{"date":"2024-06-20","close":178.1869},{"date":"2024-06-21","close":178.9749},{"date":"2024-06-24","close":177.3102},{"date":"2024-06-25","close":175.2612},{"date":"2024-06-26","close":176.4236},{"date":"2024-06-27","close":175.5666},{"date":"2024-06-28","close":175.143},{"date":"2024-07-01","close":173.0843},{"date":"2024-07-02","close":173.3502},{"date":"2024-07-03","close":172.8281},{"date":"2024-07-05","close":174.158},{"date":"2024-07-08","close":173.2123},{"date":"2024-07-09","close":171.5771},{"date":"2024-07-10","close":172.0105},{"date":"2024-07-11","close":172.2371},{"date":"2024-07-12","close":175.1036},{"date":"2024-07-15","close":174.2565},{"date":"2024-07-16","close":177.1131},{"date":"2024-07-17","close":176.66},{"date":"2024-07-18","close":174.9756},{"date":"2024-07-19","close":174.5323},{"date":"2024-07-22","close":174.8081},{"date":"2024-07-23","close":173.626},{"date":"2024-07-24","close":172.3553},{"date":"2024-07-25","close":174.0989},{"date":"2024-07-26","close":181.3489},{"date":"2024-07-29","close":183.8608},{"date":"2024-07-30","close":184.1661},{"date":"2024-07-31","close":184.2154},{"date":"2024-08-01","close":185.5551},{"date":"2024-08-02","close":184.9049},{"date":"2024-08-05","close":175.9508},{"date":"2024-08-06","close":174.5126},{"date":"2024-08-07","close":172.6016},{"date":"2024-08-08","close":174.621},{"date":"2024-08-09","close":172.3947},{"date":"2024-08-12","close":172.2371},{"date":"2024-08-13","close":172.1288},{"date":"2024-08-14","close":172.3159},{"date":"2024-08-15","close":175.1135},{"date":"2024-08-16","close":177.1722},{"date":"2024-08-19","close":180.0781},{"date":"2024-08-20","close":176.1576},{"date":"2024-08-21","close":177.7239},{"date":"2024-08-22","close":177.3791},{"date":"2024-08-23","close":176.6403},{"date":"2024-08-26","close":178.7878},{"date":"2024-08-27","close":179.0242},{"date":"2024-08-28","close":178.4824},{"date":"2024-08-29","close":179.2803},{"date":"2024-08-30","close":181.1519},{"date":"2024-09-03","close":182.1468},{"date":"2024-09-04","close":182.1271},{"date":"2024-09-05","close":180.6987},{"date":"2024-09-06","close":179.1227},{"date":"2024-09-09","close":179.2409},{"date":"2024-09-10","close":178.4134},{"date":"2024-09-11","close":179.3394},{"date":"2024-09-12","close":177.2806},{"date":"2024-09-13","close":180.0781},{"date":"2024-09-16","close":179.7334},{"date":"2024-09-17","close":180.1274},{"date":"2024-09-18","close":176.5911},{"date":"2024-09-19","close":179.694},{"date":"2024-09-20","close":178.5119},{"date":"2024-09-23","close":179.8221},{"date":"2024-09-24","close":181.1322},{"date":"2024-09-25","close":179.7137},{"date":"2024-09-26","close":183.4077},{"date":"2024-09-27","close":187.7911},{"date":"2024-09-30","close":187.1213},{"date":"2024-10-01","close":184.3435},{"date":"2024-10-02","close":184.9542},{"date":"2024-10-03","close":183.6145},{"date":"2024-10-04","close":184.1071},{"date":"2024-10-07","close":181.6149},{"date":"2024-10-08","close":182.6196},{"date":"2024-10-09","close":183.2303},{"date":"2024-10-10","close":184.0676},{"date":"2024-10-11","close":185.2891},{"date":"2024-10-14","close":185.5748},{"date":"2024-10-15","close":185.2596},{"date":"2024-10-16","close":184.2647},{"date":"2024-10-17","close":183.1023},{"date":"2024-10-18","close":184.9148},{"date":"2024-10-21","close":184.373},{"date":"2024-10-22","close":184.0972},{"date":"2024-10-23","close":182.9742},{"date":"2024-10-24","close":182.3536},{"date":"2024-10-25","close":178.5513},{"date":"2024-10-28","close":176.3941},{"date":"2024-10-29","close":176.0985},{"date":"2024-10-30","close":174.7392},{"date":"2024-10-31","close":174.1974},{"date":"2024-11-01","close":174.0398},{"date":"2024-11-04","close":175.2021},{"date":"2024-11-05","close":176.4729},{"date":"2024-11-06","close":183.7918},{"date":"2024-11-07","close":183.1811},{"date":"2024-11-08","close":180.8169},{"date":"2024-11-11","close":182.334},{"date":"2024-11-12","close":181.2898},{"date":"2024-11-13","close":182.2256},{"date":"2024-11-14","close":181.605},{"date":"2024-11-15","close":178.177},{"date":"2024-11-18","close":176.5221},{"date":"2024-11-19","close":175.5863},{"date":"2024-11-20","close":178.6991},{"date":"2024-11-21","close":182.1369},{"date":"2024-11-22","close":178.0686},{"date":"2024-11-25","close":179.1916},{"date":"2024-11-26","close":182.3931},{"date":"2024-11-27","close":188.7664},{"date":"2024-11-29","close":184.3828},{"date":"2024-12-02","close":189.6135},{"date":"2024-12-03","close":185.1808},{"date":"2024-12-04","close":184.2055},{"date":"2024-12-05","close":186.1363},{"date":"2024-12-06","close":188.2837},{"date":"2024-12-09","close":197.4644},{"date":"2024-12-10","close":197.5334},{"date":"2024-12-11","close":197.0113},{"date":"2024-12-12","close":196.1247},{"date":"2024-12-13","close":194.4501},{"date":"2024-12-16","close":192.283},{"date":"2024-12-17","close":192.2929},{"date":"2024-12-18","close":188.5792},{"date":"2024-12-19","close":190.5493},{"date":"2024-12-20","close":195.8686},{"date":"2024-12-23","close":196.9719},{"date":"2024-12-24","close":198.4692},{"date":"2024-12-26","close":199.7005},{"date":"2024-12-27","close":200.9022},{"date":"2024-12-30","close":202.0351},{"date":"2024-12-31","close":203.8673},{"date":"2025-01-02","close":202.0351},{"date":"2025-01-03","close":202.5473},{"date":"2025-01-06","close":207.5317},{"date":"2025-01-07","close":206.0935},{"date":"2025-01-08","close":208.5069},{"date":"2025-01-10","close":203.9855},{"date":"2025-01-13","close":206.4284},{"date":"2025-01-14","close":205.8768},{"date":"2025-01-15","close":206.9604},{"date":"2025-01-16","close":207.5415},{"date":"2025-01-17","close":206.586},{"date":"2025-01-21","close":207.2756},{"date":"2025-01-22","close":204.0347},{"date":"2025-01-23","close":203.5619},{"date":"2025-01-24","close":207.5809},{"date":"2025-01-27","close":209.5117},{"date":"2025-01-28","close":209.9845},{"date":"2025-01-29","close":210.5854},{"date":"2025-01-30","close":210.8119},{"date":"2025-01-31","close":211.7871},{"date":"2025-02-03","close":212.7919},{"date":"2025-02-04","close":215.2348},{"date":"2025-02-05","close":217.6088},{"date":"2025-02-06","close":216.8897},{"date":"2025-02-07","close":218.0816},{"date":"2025-02-10","close":218.9189},{"date":"2025-02-11","close":223.9821},{"date":"2025-02-12","close":224.0905},{"date":"2025-02-13","close":225.9128},{"date":"2025-02-14","close":225.8143},{"date":"2025-02-18","close":227.7253},{"date":"2025-02-19","close":228.2671},{"date":"2025-02-20","close":230.385},{"date":"2025-02-21","close":228.405},{"date":"2025-02-24","close":229.6659},{"date":"2025-02-25","close":234.6798},{"date":"2025-02-26","close":233.5273},{"date":"2025-02-27","close":231.5178},{"date":"2025-02-28","close":234.3252},{"date":"2025-03-03","close":236.5712},{"date":"2025-03-04","close":233.4978},{"date":"2025-03-05","close":237.3296},{"date":"2025-03-06","close":236.3544},{"date":"2025-03-07","close":236.8765},{"date":"2025-03-10","close":235.4482},{"date":"2025-03-11","close":233.0052},{"date":"2025-03-12","close":232.0793},{"date":"2025-03-13","close":230.0698},{"date":"2025-03-14","close":234.7882},{"date":"2025-03-17","close":234.9557},{"date":"2025-03-18","close":236.2362},{"date":"2025-03-19","close":238.5905},{"date":"2025-03-20","close":238.689},{"date":"2025-03-21","close":240.8562},{"date":"2025-03-24","close":241.6934},{"date":"2025-03-25","close":242.1367},{"date":"2025-03-26","close":244.422},{"date":"2025-03-27","close":250.9333},{"date":"2025-03-28","close":247.1704},{"date":"2025-03-31","close":250.0763},{"date":"2025-04-01","close":251.1697},{"date":"2025-04-02","close":251.6819},{"date":"2025-04-03","close":251.613},{"date":"2025-04-04","close":236.6106},{"date":"2025-04-07","close":230.9859},{"date":"2025-04-08","close":231.9709},{"date":"2025-04-09","close":240.9744},{"date":"2025-04-10","close":239.2406},{"date":"2025-04-11","close":243.437},{"date":"2025-04-14","close":243.5257},{"date":"2025-04-15","close":246.4907},{"date":"2025-04-16","close":242.2549},{"date":"2025-04-17","close":242.9839},{"date":"2025-04-21","close":237.7335},{"date":"2025-04-22","close":244.3728},{"date":"2025-04-23","close":247.6038},{"date":"2025-04-24","close":248.8154},{"date":"2025-04-25","close":268.7136},{"date":"2025-04-28","close":272.0627},{"date":"2025-04-29","close":274.2003},{"date":"2025-04-30","close":277.9041},{"date":"2025-05-01","close":275.5203},{"date":"2025-05-02","close":279.8447},{"date":"2025-05-05","close":280.2978},{"date":"2025-05-06","close":278.9877},{"date":"2025-05-07","close":283.0855},{"date":"2025-05-08","close":280.9479},{"date":"2025-05-09","close":277.2047},{"date":"2025-05-12","close":275.4119},{"date":"2025-05-13","close":271.8264},{"date":"2025-05-14","close":272.2696},{"date":"2025-05-15","close":277.4313},{"date":"2025-05-16","close":278.9089},{"date":"2025-05-19","close":279.0274},{"date":"2025-05-20","close":277.3976},{"date":"2025-05-21","close":277.6347},{"date":"2025-05-22","close":278.4051},{"date":"2025-05-23","close":276.3309},{"date":"2025-05-27","close":266.2559},{"date":"2025-05-28","close":265.841},{"date":"2025-05-29","close":265.3867},{"date":"2025-05-30","close":269.1302},{"date":"2025-06-02","close":272.1823},{"date":"2025-06-03","close":272.3799},{"date":"2025-06-04","close":271.1255},{"date":"2025-06-05","close":274.4838},{"date":"2025-06-06","close":281.5264},{"date":"2025-06-09","close":276.4494},{"date":"2025-06-10","close":275.0764},{"date":"2025-06-11","close":276.4},{"date":"2025-06-12","close":278.3557},{"date":"2025-06-13","close":276.4691},{"date":"2025-06-16","close":277.6347},{"date":"2025-06-17","close":280.4794},{"date":"2025-06-18","close":277.7137},{"date":"2025-06-20","close":277.289},{"date":"2025-06-23","close":279.4225},{"date":"2025-06-24","close":281.5363},{"date":"2025-06-25","close":278.978},{"date":"2025-06-26","close":279.7386},{"date":"2025-06-27","close":284.1538},{"date":"2025-06-30","close":285.26},{"date":"2025-07-01","close":285.5366},{"date":"2025-07-02","close":278.5631},{"date":"2025-07-03","close":282.8105},{"date":"2025-07-07","close":283.9661},{"date":"2025-07-08","close":283.334},{"date":"2025-07-09","close":286.2083},{"date":"2025-07-10","close":281.7931},{"date":"2025-07-11","close":277.9409},{"date":"2025-07-14","close":279.3435},{"date":"2025-07-15","close":278.0397},{"date":"2025-07-16","close":279.7978},{"date":"2025-07-17","close":277.4174},{"date":"2025-07-18","close":279.9559},{"date":"2025-07-21","close":280.6868},{"date":"2025-07-22","close":284.3909},{"date":"2025-07-23","close":285.8132},{"date":"2025-07-24","close":283.1562},{"date":"2025-07-25","close":302.0418},{"date":"2025-07-28","close":302.2295},{"date":"2025-07-29","close":273.2561},{"date":"2025-07-30","close":262.9254},{"date":"2025-07-31","close":264.7867},{"date":"2025-08-01","close":261.3399},{"date":"2025-08-04","close":264.2155},{"date":"2025-08-05","close":264.1564},{"date":"2025-08-06","close":269.0707},{"date":"2025-08-07","close":269.829},{"date":"2025-08-08","close":267.7609},{"date":"2025-08-11","close":263.3587},{"date":"2025-08-12","close":259.0256},{"date":"2025-08-13","close":263.4375},{"date":"2025-08-14","close":262.7679},{"date":"2025-08-15","close":265.7912},{"date":"2025-08-18","close":263.5852},{"date":"2025-08-19","close":265.8996},{"date":"2025-08-20","close":268.0625},{"date":"2025-08-21","close":268.8723},{"date":"2025-08-22","close":266.2156},{"date":"2025-08-25","close":263.0947},{"date":"2025-08-26","close":266.6502},{"date":"2025-08-27","close":269.0007},{"date":"2025-08-28","close":268.6353},{"date":"2025-08-29","close":269.9883},{"date":"2025-09-02","close":269.8205},{"date":"2025-09-03","close":270.7192},{"date":"2025-09-04","close":273.6525},{"date":"2025-09-05","close":276.6252},{"date":"2025-09-08","close":279.4202},{"date":"2025-09-09","close":282.1757},{"date":"2025-09-10","close":279.9733},{"date":"2025-09-11","close":285.7904},{"date":"2025-09-12","close":281.988},{"date":"2025-09-15","close":284.3979},{"date":"2025-09-16","close":283.9139},{"date":"2025-09-17","close":284.2102},{"date":"2025-09-18","close":282.3436},{"date":"2025-09-19","close":278.7881},{"date":"2025-09-22","close":279.2424},{"date":"2025-09-23","close":283.0942},{"date":"2025-09-24","close":281.7313},{"date":"2025-09-25","close":280.1807},{"date":"2025-09-26","close":280.9017},{"date":"2025-09-29","close":280.793},{"date":"2025-09-30","close":276.1117},{"date":"2025-10-01","close":271.5192},{"date":"2025-10-02","close":272.0327},{"date":"2025-10-03","close":269.6032},{"date":"2025-10-06","close":267.4304},{"date":"2025-10-07","close":266.9464},{"date":"2025-10-08","close":264.5663},{"date":"2025-10-09","close":258.7096},{"date":"2025-10-10","close":257.5936},{"date":"2025-10-13","close":260.7935},{"date":"2025-10-14","close":261.7318},{"date":"2025-10-15","close":262.4527},{"date":"2025-10-16","close":256.5763},{"date":"2025-10-17","close":261.5145},{"date":"2025-10-20","close":263.6181},{"date":"2025-10-21","close":263.1638},{"date":"2025-10-22","close":248.8234},{"date":"2025-10-23","close":247.4803},{"date":"2025-10-24","close":244.0236},{"date":"2025-10-27","close":244.1618},{"date":"2025-10-28","close":237.3966},{"date":"2025-10-29","close":229.94},{"date":"2025-10-30","close":232.6856},{"date":"2025-10-31","close":236.8336},{"date":"2025-11-03","close":241.5347},{"date":"2025-11-04","close":237.2089},{"date":"2025-11-05","close":241.0113},{"date":"2025-11-06","close":236.6361},{"date":"2025-11-07","close":238.9768},{"date":"2025-11-10","close":244.5865},{"date":"2025-11-11","close":245.6038},{"date":"2025-11-12","close":247.3914},{"date":"2025-11-13","close":248.3988},{"date":"2025-11-14","close":249.7518},{"date":"2025-11-17","close":247.0951},{"date":"2025-11-18","close":247.3025},{"date":"2025-11-19","close":243.4686},{"date":"2025-11-20","close":246.1038},{"date":"2025-11-21","close":249.0758},{"date":"2025-11-24","close":247.2431},{"date":"2025-11-25","close":253.2961},{"date":"2025-11-26","close":250.3141},{"date":"2025-11-28","close":249.6405},{"date":"2025-12-01","close":248.6795},{"date":"2025-12-02","close":251.3048},{"date":"2025-12-03","close":247.6096},{"date":"2025-12-04","close":246.3217},{"date":"2025-12-05","close":247.2133},{"date":"2025-12-08","close":248.6102},{"date":"2025-12-09","close":240.3083},{"date":"2025-12-10","close":240.0606},{"date":"2025-12-11","close":241.7943},{"date":"2025-12-12","close":239.7436},{"date":"2025-12-15","close":239.6248},{"date":"2025-12-16","close":239.9913},{"date":"2025-12-17","close":240.8532},{"date":"2025-12-18","close":242.1113},{"date":"2025-12-19","close":241.7547},{"date":"2025-12-22","close":243.8648},{"date":"2025-12-23","close":242.7949},{"date":"2025-12-24","close":243.4587},{"date":"2025-12-26","close":244.0234},{"date":"2025-12-29","close":242.8643},{"date":"2025-12-30","close":243.6271},{"date":"2025-12-31","close":240.6848},{"date":"2026-01-02","close":238.2873},{"date":"2026-01-05","close":237.0193},{"date":"2026-01-06","close":243.9045},{"date":"2026-01-07","close":241.507},{"date":"2026-01-08","close":244.8258},{"date":"2026-01-09","close":246.6189},{"date":"2026-01-12","close":246.3415},{"date":"2026-01-13","close":244.0432},{"date":"2026-01-14","close":246.9855},{"date":"2026-01-15","close":246.8963},{"date":"2026-01-16","close":247.144},{"date":"2026-01-20","close":245.8066},{"date":"2026-01-21","close":250.4132},{"date":"2026-01-22","close":249.1551},{"date":"2026-01-23","close":248.2634},{"date":"2026-01-26","close":249.1947},{"date":"2026-01-27","close":247.3025},{"date":"2026-01-28","close":251.1364},{"date":"2026-01-29","close":241.933},{"date":"2026-01-30","close":241.9528},{"date":"2026-02-02","close":248.6597},{"date":"2026-02-03","close":241.299},{"date":"2026-02-04","close":238.7232},{"date":"2026-02-05","close":240.3579},{"date":"2026-02-06","close":222.0799},{"date":"2026-02-09","close":217.82},{"date":"2026-02-10","close":218.028},{"date":"2026-02-11","close":213.669},{"date":"2026-02-12","close":216.116},{"date":"2026-02-13","close":216.9878},{"date":"2026-02-17","close":214.2337},{"date":"2026-02-18","close":216.5123},{"date":"2026-02-19","close":215.4027},{"date":"2026-02-20","close":214.6967},{"date":"2026-02-23","close":210.3015},{"date":"2026-02-24","close":212.2505},{"date":"2026-02-25","close":213.2946},{"date":"2026-02-26","close":224.024},{"date":"2026-02-27","close":226.6591},{"date":"2026-03-02","close":226.7685},{"date":"2026-03-03","close":234.0971},{"date":"2026-03-04","close":237.4879},{"date":"2026-03-05","close":237.3586},{"date":"2026-03-06","close":242.4101},{"date":"2026-03-09","close":241.018},{"date":"2026-03-10","close":237.2691},{"date":"2026-03-11","close":234.4053},{"date":"2026-03-12","close":233.8286},{"date":"2026-03-13","close":237.2592},{"date":"2026-03-16","close":239.9043},{"date":"2026-03-17","close":240.7893},{"date":"2026-03-18","close":237.5476},{"date":"2026-03-19","close":238.3033},{"date":"2026-03-20","close":239.427},{"date":"2026-03-23","close":239.5662},{"date":"2026-03-24","close":239.7849},{"date":"2026-03-25","close":250.2856},{"date":"2026-03-26","close":249.3906},{"date":"2026-03-27","close":246.0893},{"date":"2026-03-30","close":248.267},{"date":"2026-03-31","close":246.9644},{"date":"2026-04-01","close":249.3608},{"date":"2026-04-02","close":258.3898},{"date":"2026-04-06","close":272.9674},{"date":"2026-04-07","close":273.2061},{"date":"2026-04-08","close":269.3777},{"date":"2026-04-09","close":268.3634},{"date":"2026-04-10","close":258.3202},{"date":"2026-04-13","close":269.9147},{"date":"2026-04-14","close":266.8321},{"date":"2026-04-15","close":273.7132},{"date":"2026-04-16","close":272.3111},{"date":"2026-04-17","close":272.51},{"date":"2026-04-20","close":274.2601},{"date":"2026-04-21","close":268.264},{"date":"2026-04-22","close":268.3137},{"date":"2026-04-23","close":275.3937},{"date":"2026-04-24","close":267.6873},{"date":"2026-04-27","close":266.3946},{"date":"2026-04-28","close":268.8805},{"date":"2026-04-29","close":271.0632},{"date":"2026-04-30","close":267.1503},{"date":"2026-05-01","close":270.909},{"date":"2026-05-04","close":272.6094},{"date":"2026-05-05","close":274.2203},{"date":"2026-05-06","close":274.2104},{"date":"2026-05-07","close":276.9052},{"date":"2026-05-08","close":286.5904},{"date":"2026-05-11","close":284.8602},{"date":"2026-05-12","close":284.194},{"date":"2026-05-13","close":293.4815},{"date":"2026-05-14","close":291.3038},{"date":"2026-05-15","close":295.8978},{"date":"2026-05-18","close":303.5943},{"date":"2026-05-19","close":301.7348},{"date":"2026-05-20","close":302.1037},{"date":"2026-05-21","close":305.0251},{"date":"2026-05-22","close":309.083},{"date":"2026-05-26","close":305.9523},{"date":"2026-05-27","close":294.7755},{"date":"2026-05-28","close":295.264},{"date":"2026-05-29","close":284.5359},{"date":"2026-06-01","close":295.7127},{"date":"2026-06-02","close":296.5303},{"date":"2026-06-03","close":296.2013},{"date":"2026-06-04","close":292.921},{"date":"2026-06-05","close":294.0476},{"date":"2026-06-08","close":282.5717},{"date":"2026-06-09","close":283.0503},{"date":"2026-06-10","close":287.2378},{"date":"2026-06-11","close":278.7431},{"date":"2026-06-12","close":279.0621},{"date":"2026-06-15","close":272.1526},{"date":"2026-06-16","close":273.0599},{"date":"2026-06-17","close":264.1364},{"date":"2026-06-18","close":263.8572},{"date":"2026-06-22","close":246.9573},{"date":"2026-06-23","close":246.4887},{"date":"2026-06-24","close":251.3344},{"date":"2026-06-25","close":250.108},{"date":"2026-06-26","close":254.8639},{"date":"2026-06-29","close":251.7432},{"date":"2026-06-30","close":250.8159},{"date":"2026-07-01","close":255.1431},{"date":"2026-07-02","close":255.6715},{"date":"2026-07-06","close":258.3635},{"date":"2026-07-07","close":265.9909},{"date":"2026-07-08","close":266.7885},{"date":"2026-07-09","close":269.1814},{"date":"2026-07-10","close":269.311},{"date":"2026-07-13","close":269.5104},{"date":"2026-07-14","close":268.0548},{"date":"2026-07-15","close":269.7198},{"date":"2026-07-16","close":274.4059},{"date":"2026-07-17","close":276.8387},{"date":"2026-07-20","close":276.7888},{"date":"2026-07-21","close":265.3627},{"date":"2026-07-22","close":261.8133},{"date":"2026-07-23","close":260.8063},{"date":"2026-07-24","close":279.1718},{"date":"2026-07-27","close":274.0071},{"date":"2026-07-28","close":280.3184},{"date":"2026-07-29","close":290.0595},{"date":"2026-07-30","close":285.7323},{"date":"2026-07-31","close":289.1621},{"date":"2026-08-03","close":298.0059},{"date":"2026-08-04","close":298.315},{"date":"2026-08-05","close":292.5421},{"date":"2026-08-06","close":291.6647},{"date":"2026-08-07","close":293.6887},{"date":"2026-08-10","close":292.4723},{"date":"2026-08-11","close":286.7792},{"date":"2026-08-12","close":282.1031},{"date":"2026-08-13","close":286.3006},{"date":"2026-08-14","close":283.3992},{"date":"2026-08-17","close":271.9632},{"date":"2026-08-18","close":275.9214},{"date":"2026-08-19","close":273.03},{"date":"2026-08-20","close":276.9},{"date":"2026-08-21","close":281.8},{"date":"2026-08-24","close":290.785},{"date":"2026-08-25","close":293.75},{"date":"2026-08-26","close":292.99},{"date":"2026-08-27","close":294.73},{"date":"2026-08-28","close":291.93},{"date":"2026-08-31","close":288.28},{"date":"2026-09-01","close":288.37},{"date":"2026-09-02","close":289.96},{"date":"2026-09-03","close":293.35},{"date":"2026-09-04","close":292.08},{"date":"2026-09-08","close":282.2},{"date":"2026-09-09","close":286.94},{"date":"2026-09-10","close":288.85},{"date":"2026-09-11","close":292.71},{"date":"2026-09-14","close":298.6},{"date":"2026-09-15","close":297.26},{"date":"2026-09-16","close":298.46},{"date":"2026-09-17","close":302.05},{"date":"2026-09-18","close":303.12},{"date":"2026-09-21","close":308.18},{"date":"2026-09-22","close":299.42},{"date":"2026-09-23","close":293.28},{"date":"2026-09-24","close":291.88},{"date":"2026-09-25","close":287.25},{"date":"2026-09-28","close":282.07},{"date":"2026-09-29","close":279.84},{"date":"2026-09-30","close":282.01},{"date":"2026-10-01","close":286.9},{"date":"2026-10-02","close":288.32},{"date":"2026-10-05","close":292.26},{"date":"2026-10-06","close":293.1},{"date":"2026-10-07","close":294.22},{"date":"2026-10-08","close":297.79},{"date":"2026-10-09","close":303.74},{"date":"2026-10-12","close":302.7},{"date":"2026-10-13","close":301.76},{"date":"2026-10-14","close":301.41},{"date":"2026-10-15","close":304.09},{"date":"2026-10-16","close":302.335},{"date":"2026-10-19","close":306.48},{"date":"2026-10-20","close":306.53},{"date":"2026-10-21","close":307.25},{"date":"2026-10-22","close":304.59}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":304.59,"low_30d":275.23,"support":278.86,"high_30d":311.535,"change_1d":-0.9,"change_7d":0.7,"change_30d":4.1,"resistance":307.9,"position_in_range":81.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":null,"per":19.22,"quarter":"2024-Q2"},{"pbr":null,"per":20.45,"quarter":"2024-Q3"},{"pbr":null,"per":24.56,"quarter":"2024-Q4"},{"pbr":null,"per":30.09,"quarter":"2025-Q1"},{"pbr":null,"per":34.04,"quarter":"2025-Q2"},{"pbr":null,"per":32.18,"quarter":"2025-Q3"},{"pbr":null,"per":27.32,"quarter":"2025-Q4"},{"pbr":null,"per":27.29,"quarter":"2026-Q1"},{"pbr":null,"per":27.2,"quarter":"2026-Q2"},{"pbr":12.11,"per":33.04,"quarter":"현재"}],"timeline":[{"close":175.143,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":187.1213,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":203.8673,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":250.0763,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":285.26,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":276.1117,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":240.6848,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":246.9644,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":250.8159,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":26.93,"per_5y_low":19.22,"current_pbr":12.11,"current_per":33.04,"pbr_5y_high":null,"per_5y_high":34.04,"pbr_5y_median":null,"per_5y_median":27.29,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 77 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.3%"},"momentum":{"grade":"C","reason":"RSI 77"},"valuation":{"grade":"C","reason":"PER 33.04x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":true,"unit":"%","value":12.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"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":88.5,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":67.86,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":49.77,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 5개)."},"earnings_forecast":{},"valuation_history":[{"pbr":null,"per":19.22,"close":175.143,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":null,"per":20.45,"close":187.1213,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":null,"per":24.56,"close":203.8673,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":null,"per":30.09,"close":250.0763,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":34.04,"close":285.26,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":32.18,"close":276.1117,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":27.32,"close":240.6848,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":27.29,"close":246.9644,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":27.2,"close":250.8159,"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":"33.0배"},{"label":"PBR","value":"12.1배"},{"label":"5년 PER 밴드","value":"하위 89%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.38,"pbr":null,"per":null,"roa":0.12009096960284002,"roe":null,"revenue":434600000.0,"market_cap":null,"net_income":216500000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8849516797054763,"total_assets":1802800000.0,"total_equity":-2254100000.0,"profit_margin":0.49815922687528763,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":296300000.0,"operating_margin":0.6817763460653474},{"eps":2.34,"pbr":10.82,"per":30.49,"roa":0.16535615171137835,"roe":null,"revenue":428900000.0,"market_cap":24606777000.0,"net_income":214500000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.8852879459081371,"total_assets":1297200000.0,"total_equity":-2213400000.0,"profit_margin":0.5001165772907438,"dividend_yield":0.85,"fiscal_quarter":"Q1","operating_income":293600000.0,"operating_margin":0.684541851247377},{"eps":2.23,"pbr":null,"per":null,"roa":0.1555170073157855,"roe":null,"revenue":425300000.0,"market_cap":null,"net_income":206200000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.8847872090289207,"total_assets":1325900000.0,"total_equity":-2154200000.0,"profit_margin":0.48483423465788855,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":284800000.0,"operating_margin":0.6696449565012932},{"eps":2.27,"pbr":null,"per":null,"roa":0.15159934458929972,"roe":null,"revenue":419100000.0,"market_cap":null,"net_income":212800000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8835600095442615,"total_assets":1403700000.0,"total_equity":-2050500000.0,"profit_margin":0.507754712479122,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":284300000.0,"operating_margin":0.6783583870198043},{"eps":2.21,"pbr":null,"per":null,"roa":0.14732206279301038,"roe":null,"revenue":409900000.0,"market_cap":null,"net_income":207400000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8802146865089047,"total_assets":1407800000.0,"total_equity":-1993800000.0,"profit_margin":0.5059770675774579,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":280700000.0,"operating_margin":0.6848011710173213},{"eps":2.1,"pbr":null,"per":null,"roa":0.13766664364163847,"roe":null,"revenue":402300000.0,"market_cap":null,"net_income":199300000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.8772060651255282,"total_assets":1447700000.0,"total_equity":-1977000000.0,"profit_margin":0.49540144171016653,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":271200000.0,"operating_margin":0.674123788217748},{"eps":2.0,"pbr":null,"per":null,"roa":0.13615357269818698,"roe":null,"revenue":395400000.0,"market_cap":null,"net_income":191500000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.8775923115832068,"total_assets":1406500000.0,"total_equity":-1957900000.0,"profit_margin":0.48431967627718764,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":263800000.0,"operating_margin":0.6671724835609509},{"eps":2.07,"pbr":null,"per":null,"roa":0.13768809849521205,"roe":null,"revenue":390600000.0,"market_cap":null,"net_income":201300000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.880184331797235,"total_assets":1462000000.0,"total_equity":-1900600000.0,"profit_margin":0.5153609831029186,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":269300000.0,"operating_margin":0.689452124935996},{"eps":2.1409549084790744,"pbr":null,"per":null,"roa":0.1320842468938941,"roe":null,"revenue":387100000.0,"market_cap":null,"net_income":198800000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.8783260139498837,"total_assets":1505100000.0,"total_equity":-1816400000.0,"profit_margin":0.5135623869801085,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":266200000.0,"operating_margin":0.6876776026866442},{"eps":2.0903387713067825,"pbr":null,"per":null,"roa":0.11233939113323302,"roe":null,"revenue":384300000.0,"market_cap":null,"net_income":194100000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.8722352328909706,"total_assets":1727800000.0,"total_equity":-1635700000.0,"profit_margin":0.5050741608118657,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":258900000.0,"operating_margin":0.6736924277907884},{"eps":2.8506577679799348,"pbr":null,"per":null,"roa":0.1513436249285306,"roe":null,"revenue":380400000.0,"market_cap":null,"net_income":264700000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.8725026288117771,"total_assets":1749000000.0,"total_equity":-1581000000.0,"profit_margin":0.6958464773922187,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":256300000.0,"operating_margin":0.673764458464774},{"eps":2.030030182335541,"pbr":null,"per":null,"roa":0.11115042160504747,"roe":null,"revenue":376300000.0,"market_cap":null,"net_income":188500000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.8708477278766942,"total_assets":1695900000.0,"total_equity":-1633400000.0,"profit_margin":0.5009301089556205,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":254300000.0,"operating_margin":0.6757905926122775}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9.112,"per":19.22,"date":"2024-06","close":175.14,"source":"reported"},{"eps":9.112,"per":20.22,"date":"2024-07","close":184.22,"source":"reported"},{"eps":9.112,"per":19.88,"date":"2024-08","close":181.15,"source":"reported"},{"eps":9.152,"per":20.45,"date":"2024-09","close":187.12,"source":"reported"},{"eps":9.152,"per":19.03,"date":"2024-10","close":174.2,"source":"reported"},{"eps":9.152,"per":20.15,"date":"2024-11","close":184.38,"source":"reported"},{"eps":8.3013,"per":24.56,"date":"2024-12","close":203.87,"source":"reported"},{"eps":8.3013,"per":25.51,"date":"2025-01","close":211.79,"source":"reported"},{"eps":8.3013,"per":28.23,"date":"2025-02","close":234.33,"source":"reported"},{"eps":8.311,"per":30.09,"date":"2025-03","close":250.08,"source":"reported"},{"eps":8.311,"per":33.44,"date":"2025-04","close":277.9,"source":"reported"},{"eps":8.311,"per":32.38,"date":"2025-05","close":269.13,"source":"reported"},{"eps":8.38,"per":34.04,"date":"2025-06","close":285.26,"source":"reported"},{"eps":8.38,"per":31.6,"date":"2025-07","close":264.79,"source":"reported"},{"eps":8.38,"per":32.22,"date":"2025-08","close":269.99,"source":"reported"},{"eps":8.58,"per":32.18,"date":"2025-09","close":276.11,"source":"reported"},{"eps":8.58,"per":27.6,"date":"2025-10","close":236.83,"source":"reported"},{"eps":8.58,"per":29.1,"date":"2025-11","close":249.64,"source":"reported"},{"eps":8.81,"per":27.32,"date":"2025-12","close":240.68,"source":"reported"},{"eps":8.81,"per":27.46,"date":"2026-01","close":241.95,"source":"reported"},{"eps":8.81,"per":25.73,"date":"2026-02","close":226.66,"source":"reported"},{"eps":9.05,"per":27.29,"date":"2026-03","close":246.96,"source":"reported"},{"eps":9.05,"per":29.52,"date":"2026-04","close":267.15,"source":"reported"},{"eps":9.05,"per":31.44,"date":"2026-05","close":284.54,"source":"reported"},{"eps":9.22,"per":27.2,"date":"2026-06","close":250.82,"source":"reported"},{"eps":9.22,"per":31.36,"date":"2026-07","close":289.16,"source":"reported"},{"eps":9.22,"per":31.27,"date":"2026-08","close":288.28,"source":"reported"},{"eps":9.22,"per":30.59,"date":"2026-09","close":282.01,"source":"reported"},{"eps":9.22,"per":33.04,"date":"2026-10","close":304.59,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.66,"std":4.67,"count":29,"current":33.04,"lower_1sd":22.99,"upper_1sd":32.33},"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":"VeriSign Inc","phase":"above-fold","symbol_resolved":true}