{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:04:28.536266+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.2,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","unit":"%","value":-18.8,"direction":"higher_better","percentile":26}],"summary":"매출 +2.2%","percentile":40},"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":88.0,"direction":null,"percentile":88},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":5.3,"direction":"higher_better","percentile":64}],"summary":"RSI 88","percentile":74},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.19x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":22.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.1,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.6,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":28.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 0.6x","percentile":61}},"signals":[],"summary":"Willis Towers Watson PLC(WTW)은 Financial Services 섹터 US 시장 종목입니다, 시가총액 313.74억. 현재가 $332.18, 전일 대비 +4.6%, 30일 +5.3%. PER 18.2배 / ROE 3.0%. 기술적 시그널: RSI 88(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.08,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.08%","value_pct":1.08},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":19.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.6,"direction":"lower_better","percentile":null}],"summary":"배당성향 20%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.08},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":2.9393615431114313,"grade":"C","trend":"상승","atr_14":7.681964285714287,"rsi_14":87.959574838822,"sma_20":300.47,"sma_60":320.1956666666667,"comment":"상승 추세, RSI 88","analysis":"RSI(14) 88.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.94)가 시그널선(-1.81)을 상회합니다(골든크로스). SMA20 300, SMA60 320 — 혼조세입니다. 볼린저밴드 275~326 (현재 위치 113%).","bb_lower":275.3830392434636,"bb_upper":325.55696075653645,"macd_signal":-1.812872469788592},"change_pct":4.58,"chart_data":[{"date":"2024-10-23","open":283.96,"high":286.87,"low":283.96,"close":285.86,"volume":545330,"rsi_14":52.35,"sma_20":292.28,"sma_60":287.98,"sma_120":273.81},{"date":"2024-10-24","open":285.48,"high":286.27,"low":281.61,"close":284.5,"volume":397209,"rsi_14":49.73,"sma_20":292.25,"sma_60":288.11,"sma_120":274.13},{"date":"2024-10-25","open":284.04,"high":286.88,"low":283.12,"close":284.42,"volume":427472,"rsi_14":54.56,"sma_20":292.12,"sma_60":288.22,"sma_120":274.44},{"date":"2024-10-28","open":283.71,"high":286.23,"low":283.35,"close":286.06,"volume":577355,"rsi_14":48.27,"sma_20":292.0,"sma_60":288.37,"sma_120":274.75},{"date":"2024-10-29","open":286.43,"high":288.69,"low":285.35,"close":286.11,"volume":546956,"rsi_14":34.27,"sma_20":291.58,"sma_60":288.67,"sma_120":275.08},{"date":"2024-10-30","open":285.86,"high":288.55,"low":285.13,"close":287.45,"volume":638904,"rsi_14":63.51,"sma_20":291.49,"sma_60":288.98,"sma_120":275.39},{"date":"2024-10-31","open":293.57,"high":302.46,"low":292.3,"close":295.92,"volume":1080765,"rsi_14":79.44,"sma_20":292.07,"sma_60":289.43,"sma_120":275.77},{"date":"2024-11-01","open":295.12,"high":297.66,"low":291.36,"close":293.09,"volume":710112,"rsi_14":65.9,"sma_20":292.5,"sma_60":289.79,"sma_120":276.15},{"date":"2024-11-04","open":294.21,"high":298.4,"low":293.74,"close":296.53,"volume":829478,"rsi_14":75.46,"sma_20":293.24,"sma_60":290.22,"sma_120":276.56},{"date":"2024-11-05","open":295.5,"high":301.97,"low":294.06,"close":301.53,"volume":645218,"rsi_14":79.81,"sma_20":293.99,"sma_60":290.76,"sma_120":277.0},{"date":"2024-11-06","open":308.99,"high":313.45,"low":305.25,"close":310.72,"volume":931891,"rsi_14":85.26,"sma_20":294.95,"sma_60":291.47,"sma_120":277.5},{"date":"2024-11-07","open":310.03,"high":312.38,"low":307.22,"close":309.34,"volume":778694,"rsi_14":84.58,"sma_20":296.24,"sma_60":292.07,"sma_120":277.99},{"date":"2024-11-08","open":310.38,"high":313.8,"low":309.47,"close":309.73,"volume":581941,"rsi_14":84.55,"sma_20":297.55,"sma_60":292.67,"sma_120":278.52},{"date":"2024-11-11","open":311.39,"high":314.12,"low":308.01,"close":308.64,"volume":598031,"rsi_14":81.49,"sma_20":298.68,"sma_60":293.25,"sma_120":279.03},{"date":"2024-11-12","open":309.92,"high":313.01,"low":309.42,"close":310.82,"volume":613800,"rsi_14":82.45,"sma_20":299.99,"sma_60":293.84,"sma_120":279.54},{"date":"2024-11-13","open":310.06,"high":311.6,"low":309.22,"close":310.3,"volume":821241,"rsi_14":84.3,"sma_20":301.27,"sma_60":294.43,"sma_120":280.07},{"date":"2024-11-14","open":310.66,"high":312.23,"low":308.0,"close":308.26,"volume":742311,"rsi_14":80.13,"sma_20":302.45,"sma_60":294.95,"sma_120":280.59},{"date":"2024-11-15","open":308.66,"high":309.82,"low":304.93,"close":306.16,"volume":1241271,"rsi_14":75.1,"sma_20":303.58,"sma_60":295.4,"sma_120":281.1},{"date":"2024-11-18","open":305.59,"high":308.76,"low":305.28,"close":306.21,"volume":576609,"rsi_14":75.1,"sma_20":304.69,"sma_60":295.93,"sma_120":281.63},{"date":"2024-11-19","open":304.61,"high":305.76,"low":300.96,"close":301.2,"volume":573371,"rsi_14":65.74,"sma_20":305.48,"sma_60":296.29,"sma_120":282.1},{"date":"2024-11-20","open":301.33,"high":302.64,"low":300.93,"close":302.2,"volume":830477,"rsi_14":58.68,"sma_20":306.32,"sma_60":296.64,"sma_120":282.54},{"date":"2024-11-21","open":303.37,"high":309.11,"low":300.76,"close":307.64,"volume":615823,"rsi_14":68.73,"sma_20":307.5,"sma_60":297.05,"sma_120":283.03},{"date":"2024-11-22","open":307.55,"high":311.44,"low":307.31,"close":307.87,"volume":525720,"rsi_14":65.92,"sma_20":308.7,"sma_60":297.42,"sma_120":283.53},{"date":"2024-11-25","open":308.74,"high":311.13,"low":306.34,"close":308.1,"volume":1118591,"rsi_14":60.65,"sma_20":309.82,"sma_60":297.8,"sma_120":284.04},{"date":"2024-11-26","open":308.1,"high":311.53,"low":302.89,"close":310.08,"volume":641631,"rsi_14":48.63,"sma_20":311.05,"sma_60":298.21,"sma_120":284.55},{"date":"2024-11-27","open":310.91,"high":314.95,"low":310.44,"close":314.2,"volume":1204686,"rsi_14":59.21,"sma_20":312.41,"sma_60":298.65,"sma_120":285.1},{"date":"2024-11-29","open":313.36,"high":316.18,"low":313.12,"close":315.32,"volume":515825,"rsi_14":60.3,"sma_20":313.4,"sma_60":299.12,"sma_120":285.65},{"date":"2024-12-02","open":313.85,"high":315.34,"low":310.5,"close":313.85,"volume":816408,"rsi_14":59.48,"sma_20":314.46,"sma_60":299.61,"sma_120":286.18},{"date":"2024-12-03","open":315.79,"high":322.86,"low":312.72,"close":322.23,"volume":1293130,"rsi_14":66.94,"sma_20":315.78,"sma_60":300.19,"sma_120":286.79},{"date":"2024-12-04","open":324.4,"high":327.55,"low":322.21,"close":325.63,"volume":951525,"rsi_14":70.96,"sma_20":317.01,"sma_60":300.87,"sma_120":287.43},{"date":"2024-12-05","open":326.77,"high":328.04,"low":320.97,"close":323.15,"volume":989222,"rsi_14":70.12,"sma_20":317.64,"sma_60":301.57,"sma_120":288.05},{"date":"2024-12-06","open":323.16,"high":324.94,"low":315.75,"close":315.87,"volume":904334,"rsi_14":61.52,"sma_20":317.97,"sma_60":302.12,"sma_120":288.6},{"date":"2024-12-09","open":314.86,"high":315.16,"low":305.59,"close":305.74,"volume":1037795,"rsi_14":49.55,"sma_20":317.77,"sma_60":302.48,"sma_120":289.07},{"date":"2024-12-10","open":304.71,"high":305.72,"low":299.63,"close":301.26,"volume":824857,"rsi_14":50.06,"sma_20":317.39,"sma_60":302.71,"sma_120":289.47},{"date":"2024-12-11","open":302.44,"high":304.1,"low":300.72,"close":303.41,"volume":601900,"rsi_14":51.14,"sma_20":317.01,"sma_60":302.99,"sma_120":289.87},{"date":"2024-12-12","open":303.0,"high":306.31,"low":301.8,"close":301.97,"volume":481288,"rsi_14":44.2,"sma_20":316.59,"sma_60":303.25,"sma_120":290.22},{"date":"2024-12-13","open":302.51,"high":305.38,"low":302.51,"close":304.93,"volume":818857,"rsi_14":47.14,"sma_20":316.42,"sma_60":303.63,"sma_120":290.62},{"date":"2024-12-16","open":306.54,"high":308.85,"low":304.53,"close":306.65,"volume":697172,"rsi_14":48.64,"sma_20":316.44,"sma_60":304.04,"sma_120":291.03},{"date":"2024-12-17","open":304.93,"high":305.38,"low":303.05,"close":304.08,"volume":887818,"rsi_14":44.42,"sma_20":316.34,"sma_60":304.37,"sma_120":291.42},{"date":"2024-12-18","open":303.23,"high":305.86,"low":300.83,"close":301.17,"volume":819749,"rsi_14":37.58,"sma_20":316.33,"sma_60":304.67,"sma_120":291.8},{"date":"2024-12-19","open":300.15,"high":305.96,"low":300.15,"close":304.54,"volume":767846,"rsi_14":40.16,"sma_20":316.45,"sma_60":305.02,"sma_120":292.23},{"date":"2024-12-20","open":306.79,"high":314.11,"low":303.91,"close":310.98,"volume":2033882,"rsi_14":47.6,"sma_20":316.62,"sma_60":305.46,"sma_120":292.69},{"date":"2024-12-23","open":308.8,"high":309.02,"low":305.44,"close":307.85,"volume":411334,"rsi_14":36.8,"sma_20":316.62,"sma_60":305.81,"sma_120":293.14},{"date":"2024-12-24","open":308.66,"high":310.4,"low":306.9,"close":309.47,"volume":191180,"rsi_14":34.66,"sma_20":316.69,"sma_60":306.17,"sma_120":293.59},{"date":"2024-12-26","open":308.78,"high":312.02,"low":307.7,"close":311.27,"volume":258778,"rsi_14":38.58,"sma_20":316.75,"sma_60":306.46,"sma_120":294.08},{"date":"2024-12-27","open":310.1,"high":312.07,"low":308.94,"close":309.74,"volume":310805,"rsi_14":43.37,"sma_20":316.53,"sma_60":306.81,"sma_120":294.57},{"date":"2024-12-30","open":308.65,"high":308.65,"low":304.98,"close":306.74,"volume":320317,"rsi_14":51.28,"sma_20":316.09,"sma_60":307.19,"sma_120":295.03},{"date":"2024-12-31","open":308.31,"high":308.42,"low":305.15,"close":307.6,"volume":362902,"rsi_14":57.9,"sma_20":315.73,"sma_60":307.56,"sma_120":295.46},{"date":"2025-01-02","open":307.14,"high":308.91,"low":303.23,"close":303.7,"volume":403920,"rsi_14":49.23,"sma_20":314.74,"sma_60":307.92,"sma_120":295.83},{"date":"2025-01-03","open":306.66,"high":306.66,"low":303.28,"close":303.48,"volume":462897,"rsi_14":50.93,"sma_20":313.56,"sma_60":308.19,"sma_120":296.21},{"date":"2025-01-06","open":301.96,"high":305.81,"low":300.35,"close":301.09,"volume":673716,"rsi_14":43.23,"sma_20":312.39,"sma_60":308.33,"sma_120":296.56},{"date":"2025-01-07","open":301.43,"high":304.68,"low":301.43,"close":303.44,"volume":402542,"rsi_14":44.23,"sma_20":311.71,"sma_60":308.64,"sma_120":296.91},{"date":"2025-01-08","open":306.73,"high":308.93,"low":304.23,"close":308.5,"volume":655015,"rsi_14":54.7,"sma_20":311.81,"sma_60":309.04,"sma_120":297.31},{"date":"2025-01-10","open":304.82,"high":309.19,"low":304.82,"close":307.29,"volume":595122,"rsi_14":57.31,"sma_20":312.07,"sma_60":309.38,"sma_120":297.72},{"date":"2025-01-13","open":305.77,"high":308.3,"low":305.29,"close":305.66,"volume":459422,"rsi_14":50.37,"sma_20":312.14,"sma_60":309.72,"sma_120":298.1},{"date":"2025-01-14","open":304.73,"high":308.5,"low":304.66,"close":307.6,"volume":441898,"rsi_14":42.87,"sma_20":312.39,"sma_60":310.08,"sma_120":298.49},{"date":"2025-01-15","open":311.35,"high":311.35,"low":306.33,"close":307.71,"volume":588228,"rsi_14":48.11,"sma_20":312.49,"sma_60":310.45,"sma_120":298.88},{"date":"2025-01-16","open":309.07,"high":316.62,"low":308.48,"close":316.32,"volume":486207,"rsi_14":58.85,"sma_20":312.93,"sma_60":310.99,"sma_120":299.25},{"date":"2025-01-17","open":317.77,"high":318.3,"low":313.7,"close":314.88,"volume":375653,"rsi_14":54.09,"sma_20":313.44,"sma_60":311.49,"sma_120":299.56},{"date":"2025-01-21","open":315.05,"high":318.16,"low":314.59,"close":316.68,"volume":510422,"rsi_14":59.01,"sma_20":314.19,"sma_60":312.0,"sma_120":299.93},{"date":"2025-01-22","open":316.91,"high":316.91,"low":313.99,"close":314.9,"volume":450309,"rsi_14":61.24,"sma_20":314.67,"sma_60":312.48,"sma_120":300.23},{"date":"2025-01-23","open":315.08,"high":315.81,"low":310.52,"close":313.26,"volume":327001,"rsi_14":58.29,"sma_20":314.74,"sma_60":312.96,"sma_120":300.53},{"date":"2025-01-24","open":313.95,"high":316.97,"low":313.24,"close":316.57,"volume":303266,"rsi_14":69.2,"sma_20":315.14,"sma_60":313.49,"sma_120":300.85},{"date":"2025-01-27","open":318.15,"high":324.24,"low":315.59,"close":323.51,"volume":483972,"rsi_14":74.9,"sma_20":315.81,"sma_60":314.11,"sma_120":301.24},{"date":"2025-01-28","open":323.51,"high":325.97,"low":320.13,"close":320.2,"volume":511190,"rsi_14":73.22,"sma_20":316.22,"sma_60":314.67,"sma_120":301.67},{"date":"2025-01-29","open":318.66,"high":321.32,"low":317.42,"close":318.7,"volume":267641,"rsi_14":68.93,"sma_20":316.63,"sma_60":315.19,"sma_120":302.09},{"date":"2025-01-30","open":319.65,"high":324.97,"low":319.14,"close":323.89,"volume":466412,"rsi_14":69.04,"sma_20":317.46,"sma_60":315.65,"sma_120":302.54},{"date":"2025-01-31","open":323.07,"high":327.75,"low":322.72,"close":323.64,"volume":498927,"rsi_14":70.7,"sma_20":318.28,"sma_60":316.16,"sma_120":302.97},{"date":"2025-02-03","open":323.52,"high":326.68,"low":319.86,"close":324.72,"volume":700872,"rsi_14":74.47,"sma_20":319.35,"sma_60":316.62,"sma_120":303.42},{"date":"2025-02-04","open":306.43,"high":320.8,"low":297.69,"close":314.54,"volume":1494249,"rsi_14":57.36,"sma_20":319.91,"sma_60":316.83,"sma_120":303.79},{"date":"2025-02-05","open":323.94,"high":323.94,"low":312.98,"close":314.88,"volume":942694,"rsi_14":57.56,"sma_20":320.61,"sma_60":316.88,"sma_120":304.18},{"date":"2025-02-06","open":317.29,"high":321.23,"low":313.8,"close":321.03,"volume":641922,"rsi_14":55.23,"sma_20":321.51,"sma_60":317.07,"sma_120":304.57},{"date":"2025-02-07","open":321.15,"high":323.79,"low":319.08,"close":319.93,"volume":466307,"rsi_14":55.66,"sma_20":322.09,"sma_60":317.22,"sma_120":304.95},{"date":"2025-02-10","open":320.91,"high":320.91,"low":315.8,"close":319.33,"volume":451371,"rsi_14":53.04,"sma_20":322.71,"sma_60":317.39,"sma_120":305.32},{"date":"2025-02-11","open":320.46,"high":320.46,"low":312.95,"close":313.48,"volume":667928,"rsi_14":48.51,"sma_20":323.1,"sma_60":317.42,"sma_120":305.63},{"date":"2025-02-12","open":313.13,"high":314.98,"low":311.14,"close":313.22,"volume":652324,"rsi_14":49.96,"sma_20":323.39,"sma_60":317.46,"sma_120":305.94},{"date":"2025-02-13","open":314.48,"high":316.89,"low":313.54,"close":316.48,"volume":456724,"rsi_14":49.9,"sma_20":323.84,"sma_60":317.58,"sma_120":306.26},{"date":"2025-02-14","open":318.72,"high":319.16,"low":314.42,"close":314.63,"volume":560959,"rsi_14":39.15,"sma_20":323.75,"sma_60":317.71,"sma_120":306.56},{"date":"2025-02-18","open":316.02,"high":317.06,"low":314.64,"close":316.47,"volume":470565,"rsi_14":45.27,"sma_20":323.83,"sma_60":317.87,"sma_120":306.9},{"date":"2025-02-19","open":316.68,"high":321.44,"low":315.9,"close":319.77,"volume":541369,"rsi_14":51.3,"sma_20":323.99,"sma_60":318.17,"sma_120":307.23},{"date":"2025-02-20","open":318.23,"high":319.76,"low":316.19,"close":318.88,"volume":388676,"rsi_14":43.22,"sma_20":324.19,"sma_60":318.44,"sma_120":307.54},{"date":"2025-02-21","open":318.09,"high":320.27,"low":315.53,"close":320.08,"volume":759345,"rsi_14":45.31,"sma_20":324.54,"sma_60":318.63,"sma_120":307.84},{"date":"2025-02-24","open":318.93,"high":324.82,"low":318.54,"close":322.29,"volume":614369,"rsi_14":46.89,"sma_20":324.83,"sma_60":318.86,"sma_120":308.14},{"date":"2025-02-25","open":324.83,"high":327.22,"low":322.38,"close":326.83,"volume":702517,"rsi_14":68.41,"sma_20":325.0,"sma_60":319.17,"sma_120":308.48},{"date":"2025-02-26","open":326.8,"high":332.37,"low":324.9,"close":330.29,"volume":700150,"rsi_14":71.12,"sma_20":325.51,"sma_60":319.5,"sma_120":308.85},{"date":"2025-02-27","open":329.45,"high":333.02,"low":328.4,"close":329.25,"volume":736153,"rsi_14":63.12,"sma_20":326.05,"sma_60":319.74,"sma_120":309.19},{"date":"2025-02-28","open":330.15,"high":333.77,"low":328.7,"close":333.54,"volume":547551,"rsi_14":69.7,"sma_20":326.54,"sma_60":320.03,"sma_120":309.58},{"date":"2025-03-03","open":333.98,"high":336.01,"low":332.44,"close":334.23,"volume":535361,"rsi_14":71.51,"sma_20":327.08,"sma_60":320.36,"sma_120":309.99},{"date":"2025-03-04","open":334.37,"high":337.95,"low":327.39,"close":327.93,"volume":470098,"rsi_14":70.57,"sma_20":327.24,"sma_60":320.44,"sma_120":310.32},{"date":"2025-03-05","open":325.96,"high":330.22,"low":325.96,"close":328.48,"volume":629112,"rsi_14":71.56,"sma_20":327.95,"sma_60":320.48,"sma_120":310.67},{"date":"2025-03-06","open":327.04,"high":327.16,"low":322.97,"close":324.48,"volume":636761,"rsi_14":61.08,"sma_20":328.44,"sma_60":320.48,"sma_120":311.03},{"date":"2025-03-07","open":324.51,"high":326.07,"low":321.25,"close":324.93,"volume":463845,"rsi_14":64.83,"sma_20":328.64,"sma_60":320.62,"sma_120":311.37},{"date":"2025-03-10","open":324.55,"high":329.82,"low":321.62,"close":326.02,"volume":501762,"rsi_14":64.06,"sma_20":328.95,"sma_60":320.95,"sma_120":311.71},{"date":"2025-03-11","open":327.52,"high":328.18,"low":319.37,"close":320.64,"volume":578716,"rsi_14":51.21,"sma_20":329.02,"sma_60":321.27,"sma_120":311.99},{"date":"2025-03-12","open":320.33,"high":322.42,"low":312.17,"close":315.32,"volume":782820,"rsi_14":45.6,"sma_20":329.11,"sma_60":321.45,"sma_120":312.22},{"date":"2025-03-13","open":315.36,"high":317.71,"low":312.92,"close":313.36,"volume":467869,"rsi_14":41.85,"sma_20":329.12,"sma_60":321.63,"sma_120":312.44},{"date":"2025-03-14","open":314.98,"high":319.36,"low":311.31,"close":318.77,"volume":627387,"rsi_14":46.04,"sma_20":329.24,"sma_60":321.85,"sma_120":312.74},{"date":"2025-03-17","open":318.07,"high":323.08,"low":318.07,"close":322.42,"volume":484590,"rsi_14":44.94,"sma_20":329.63,"sma_60":322.11,"sma_120":313.07},{"date":"2025-03-18","open":326.51,"high":331.27,"low":326.51,"close":328.94,"volume":648212,"rsi_14":48.56,"sma_20":330.27,"sma_60":322.51,"sma_120":313.44},{"date":"2025-03-19","open":327.96,"high":330.54,"low":326.79,"close":328.49,"volume":603246,"rsi_14":49.17,"sma_20":330.71,"sma_60":322.96,"sma_120":313.82},{"date":"2025-03-20","open":328.36,"high":330.63,"low":324.32,"close":328.49,"volume":418112,"rsi_14":43.96,"sma_20":331.2,"sma_60":323.35,"sma_120":314.19},{"date":"2025-03-21","open":328.19,"high":329.16,"low":323.69,"close":326.72,"volume":892586,"rsi_14":41.24,"sma_20":331.54,"sma_60":323.61,"sma_120":314.53},{"date":"2025-03-24","open":328.8,"high":332.3,"low":328.12,"close":331.15,"volume":597796,"rsi_14":53.93,"sma_20":331.99,"sma_60":323.99,"sma_120":314.9},{"date":"2025-03-25","open":332.55,"high":333.88,"low":328.52,"close":331.85,"volume":534373,"rsi_14":54.09,"sma_20":332.25,"sma_60":324.35,"sma_120":315.26},{"date":"2025-03-26","open":333.58,"high":334.7,"low":330.93,"close":332.5,"volume":317057,"rsi_14":60.6,"sma_20":332.36,"sma_60":324.7,"sma_120":315.58},{"date":"2025-03-27","open":333.21,"high":335.71,"low":332.07,"close":334.74,"volume":607783,"rsi_14":62.39,"sma_20":332.64,"sma_60":325.11,"sma_120":315.96},{"date":"2025-03-28","open":334.7,"high":336.37,"low":330.73,"close":331.09,"volume":524424,"rsi_14":56.01,"sma_20":332.51,"sma_60":325.51,"sma_120":316.35},{"date":"2025-03-31","open":332.13,"high":336.46,"low":329.67,"close":332.77,"volume":1105608,"rsi_14":64.95,"sma_20":332.39,"sma_60":325.92,"sma_120":316.74},{"date":"2025-04-01","open":333.8,"high":335.74,"low":330.61,"close":331.84,"volume":833254,"rsi_14":73.55,"sma_20":332.55,"sma_60":326.38,"sma_120":317.15},{"date":"2025-04-02","open":329.98,"high":333.46,"low":329.62,"close":332.26,"volume":981876,"rsi_14":78.47,"sma_20":332.69,"sma_60":326.85,"sma_120":317.52},{"date":"2025-04-03","open":330.32,"high":335.33,"low":326.97,"close":327.32,"volume":783270,"rsi_14":62.3,"sma_20":332.79,"sma_60":327.28,"sma_120":317.81},{"date":"2025-04-04","open":322.93,"high":326.07,"low":301.42,"close":304.07,"volume":1656271,"rsi_14":31.07,"sma_20":331.69,"sma_60":327.28,"sma_120":317.96},{"date":"2025-04-07","open":303.42,"high":304.39,"low":290.45,"close":296.4,"volume":1197466,"rsi_14":17.8,"sma_20":330.14,"sma_60":327.06,"sma_120":318.05},{"date":"2025-04-08","open":304.23,"high":309.61,"low":293.49,"close":297.43,"volume":1257430,"rsi_14":19.58,"sma_20":328.91,"sma_60":326.88,"sma_120":318.13},{"date":"2025-04-09","open":290.21,"high":311.17,"low":290.21,"close":309.99,"volume":1048842,"rsi_14":35.09,"sma_20":328.6,"sma_60":326.94,"sma_120":318.33},{"date":"2025-04-10","open":310.18,"high":315.19,"low":303.41,"close":311.79,"volume":694000,"rsi_14":37.85,"sma_20":328.48,"sma_60":327.0,"sma_120":318.54},{"date":"2025-04-11","open":308.69,"high":317.91,"low":307.31,"close":316.81,"volume":605388,"rsi_14":38.4,"sma_20":328.33,"sma_60":327.14,"sma_120":318.79},{"date":"2025-04-14","open":317.83,"high":325.5,"low":317.83,"close":323.0,"volume":633573,"rsi_14":43.14,"sma_20":328.32,"sma_60":327.23,"sma_120":319.11},{"date":"2025-04-15","open":323.87,"high":324.61,"low":321.24,"close":322.15,"volume":553574,"rsi_14":42.11,"sma_20":327.93,"sma_60":327.34,"sma_120":319.42},{"date":"2025-04-16","open":323.1,"high":325.09,"low":317.77,"close":319.76,"volume":528747,"rsi_14":38.88,"sma_20":327.44,"sma_60":327.38,"sma_120":319.69},{"date":"2025-04-17","open":319.04,"high":320.77,"low":312.41,"close":316.08,"volume":658734,"rsi_14":38.87,"sma_20":326.76,"sma_60":327.38,"sma_120":319.93},{"date":"2025-04-21","open":315.61,"high":317.68,"low":307.08,"close":310.92,"volume":655910,"rsi_14":35.6,"sma_20":325.91,"sma_60":327.33,"sma_120":320.14},{"date":"2025-04-22","open":316.08,"high":320.73,"low":310.57,"close":319.71,"volume":643065,"rsi_14":42.76,"sma_20":325.29,"sma_60":327.37,"sma_120":320.43},{"date":"2025-04-23","open":319.72,"high":323.89,"low":319.72,"close":320.69,"volume":922800,"rsi_14":43.14,"sma_20":324.68,"sma_60":327.31,"sma_120":320.71},{"date":"2025-04-24","open":301.46,"high":316.1,"low":299.88,"close":302.36,"volume":1401970,"rsi_14":37.22,"sma_20":323.1,"sma_60":326.99,"sma_120":320.83},{"date":"2025-04-25","open":297.23,"high":299.12,"low":288.48,"close":297.56,"volume":1557391,"rsi_14":45.89,"sma_20":321.16,"sma_60":326.62,"sma_120":320.9},{"date":"2025-04-28","open":299.9,"high":301.82,"low":294.7,"close":298.52,"volume":804313,"rsi_14":51.46,"sma_20":319.46,"sma_60":326.17,"sma_120":320.91},{"date":"2025-04-29","open":298.02,"high":298.9,"low":295.46,"close":297.92,"volume":586527,"rsi_14":50.33,"sma_20":317.69,"sma_60":325.72,"sma_120":320.94},{"date":"2025-04-30","open":297.54,"high":303.54,"low":294.0,"close":303.09,"volume":710245,"rsi_14":44.67,"sma_20":316.23,"sma_60":325.34,"sma_120":320.98},{"date":"2025-05-01","open":300.59,"high":304.32,"low":298.88,"close":301.67,"volume":600263,"rsi_14":42.13,"sma_20":314.68,"sma_60":325.11,"sma_120":320.97},{"date":"2025-05-02","open":305.48,"high":308.14,"low":303.82,"close":307.29,"volume":589381,"rsi_14":42.67,"sma_20":313.66,"sma_60":324.97,"sma_120":320.92},{"date":"2025-05-05","open":305.44,"high":307.76,"low":304.38,"close":304.55,"volume":570309,"rsi_14":35.0,"sma_20":313.69,"sma_60":324.67,"sma_120":320.87},{"date":"2025-05-06","open":303.62,"high":305.77,"low":301.56,"close":302.84,"volume":728569,"rsi_14":34.51,"sma_20":314.02,"sma_60":324.37,"sma_120":320.8},{"date":"2025-05-07","open":302.98,"high":304.81,"low":299.27,"close":301.33,"volume":816080,"rsi_14":35.01,"sma_20":314.21,"sma_60":324.05,"sma_120":320.72},{"date":"2025-05-08","open":302.22,"high":309.02,"low":300.9,"close":304.44,"volume":706848,"rsi_14":40.43,"sma_20":313.93,"sma_60":323.88,"sma_120":320.65},{"date":"2025-05-09","open":304.14,"high":305.21,"low":303.14,"close":304.34,"volume":396313,"rsi_14":44.1,"sma_20":313.55,"sma_60":323.72,"sma_120":320.59},{"date":"2025-05-12","open":306.05,"high":307.64,"low":299.06,"close":302.75,"volume":487797,"rsi_14":32.56,"sma_20":312.84,"sma_60":323.47,"sma_120":320.52},{"date":"2025-05-13","open":302.07,"high":304.47,"low":299.48,"close":299.55,"volume":404313,"rsi_14":29.21,"sma_20":311.65,"sma_60":323.2,"sma_120":320.45},{"date":"2025-05-14","open":299.95,"high":300.73,"low":293.38,"close":298.72,"volume":510107,"rsi_14":44.55,"sma_20":310.46,"sma_60":322.88,"sma_120":320.38},{"date":"2025-05-15","open":299.62,"high":305.32,"low":297.62,"close":305.26,"volume":370814,"rsi_14":60.98,"sma_20":309.72,"sma_60":322.62,"sma_120":320.4},{"date":"2025-05-16","open":305.26,"high":308.03,"low":304.74,"close":307.15,"volume":534701,"rsi_14":61.99,"sma_20":309.27,"sma_60":322.41,"sma_120":320.42},{"date":"2025-05-19","open":307.33,"high":310.18,"low":305.62,"close":309.11,"volume":333562,"rsi_14":64.98,"sma_20":309.18,"sma_60":322.21,"sma_120":320.42},{"date":"2025-05-20","open":307.42,"high":309.46,"low":306.98,"close":307.95,"volume":398927,"rsi_14":57.29,"sma_20":308.58,"sma_60":321.95,"sma_120":320.41},{"date":"2025-05-21","open":308.55,"high":310.09,"low":305.24,"close":306.07,"volume":548410,"rsi_14":56.51,"sma_20":307.84,"sma_60":321.59,"sma_120":320.38},{"date":"2025-05-22","open":306.26,"high":308.15,"low":301.38,"close":303.35,"volume":514233,"rsi_14":43.63,"sma_20":307.89,"sma_60":321.12,"sma_120":320.31},{"date":"2025-05-23","open":302.08,"high":304.78,"low":299.86,"close":304.29,"volume":372316,"rsi_14":49.54,"sma_20":308.23,"sma_60":320.68,"sma_120":320.21},{"date":"2025-05-27","open":305.35,"high":309.0,"low":303.94,"close":307.86,"volume":608461,"rsi_14":58.11,"sma_20":308.7,"sma_60":320.23,"sma_120":320.13},{"date":"2025-05-28","open":306.63,"high":308.81,"low":305.92,"close":306.25,"volume":603850,"rsi_14":57.9,"sma_20":309.13,"sma_60":319.74,"sma_120":320.05},{"date":"2025-05-29","open":304.99,"high":310.77,"low":303.18,"close":310.45,"volume":412363,"rsi_14":59.35,"sma_20":309.5,"sma_60":319.43,"sma_120":319.94},{"date":"2025-05-30","open":310.16,"high":312.81,"low":307.36,"close":311.7,"volume":809671,"rsi_14":61.05,"sma_20":310.01,"sma_60":319.13,"sma_120":319.8},{"date":"2025-06-02","open":309.66,"high":312.51,"low":308.51,"close":312.45,"volume":500680,"rsi_14":64.92,"sma_20":310.27,"sma_60":318.91,"sma_120":319.7},{"date":"2025-06-03","open":310.91,"high":313.48,"low":305.39,"close":308.97,"volume":517514,"rsi_14":64.37,"sma_20":310.5,"sma_60":318.62,"sma_120":319.62},{"date":"2025-06-04","open":308.81,"high":308.83,"low":304.23,"close":304.69,"volume":463133,"rsi_14":58.23,"sma_20":310.59,"sma_60":318.25,"sma_120":319.6},{"date":"2025-06-05","open":304.88,"high":304.88,"low":299.4,"close":302.96,"volume":598165,"rsi_14":46.33,"sma_20":310.67,"sma_60":317.93,"sma_120":319.6},{"date":"2025-06-06","open":305.34,"high":306.15,"low":302.54,"close":304.5,"volume":349186,"rsi_14":45.74,"sma_20":310.68,"sma_60":317.74,"sma_120":319.59},{"date":"2025-06-09","open":304.52,"high":304.52,"low":290.8,"close":296.56,"volume":537661,"rsi_14":33.07,"sma_20":310.28,"sma_60":317.44,"sma_120":319.53},{"date":"2025-06-10","open":297.97,"high":297.97,"low":290.69,"close":292.28,"volume":672392,"rsi_14":30.51,"sma_20":309.75,"sma_60":316.97,"sma_120":319.41},{"date":"2025-06-11","open":292.73,"high":292.96,"low":289.26,"close":291.43,"volume":611206,"rsi_14":31.31,"sma_20":309.34,"sma_60":316.43,"sma_120":319.27},{"date":"2025-06-12","open":292.22,"high":296.73,"low":291.77,"close":296.5,"volume":508546,"rsi_14":41.75,"sma_20":309.23,"sma_60":315.87,"sma_120":319.19},{"date":"2025-06-13","open":294.78,"high":296.27,"low":291.5,"close":291.79,"volume":578812,"rsi_14":36.2,"sma_20":308.54,"sma_60":315.23,"sma_120":319.1},{"date":"2025-06-16","open":293.74,"high":296.1,"low":292.08,"close":293.27,"volume":821076,"rsi_14":33.11,"sma_20":307.84,"sma_60":314.62,"sma_120":318.99},{"date":"2025-06-17","open":291.34,"high":293.35,"low":289.89,"close":293.23,"volume":651231,"rsi_14":34.36,"sma_20":307.03,"sma_60":314.04,"sma_120":318.82},{"date":"2025-06-18","open":293.8,"high":294.21,"low":291.68,"close":292.94,"volume":795704,"rsi_14":26.78,"sma_20":306.27,"sma_60":313.38,"sma_120":318.68},{"date":"2025-06-20","open":295.6,"high":297.43,"low":293.08,"close":294.42,"volume":944578,"rsi_14":27.21,"sma_20":305.68,"sma_60":312.73,"sma_120":318.54},{"date":"2025-06-23","open":295.41,"high":299.08,"low":294.13,"close":299.04,"volume":410684,"rsi_14":33.95,"sma_20":305.46,"sma_60":312.15,"sma_120":318.42},{"date":"2025-06-24","open":297.31,"high":299.64,"low":294.27,"close":297.75,"volume":820029,"rsi_14":35.83,"sma_20":305.13,"sma_60":311.51,"sma_120":318.31},{"date":"2025-06-25","open":297.58,"high":298.42,"low":293.56,"close":294.2,"volume":723945,"rsi_14":36.51,"sma_20":304.43,"sma_60":310.87,"sma_120":318.19},{"date":"2025-06-26","open":295.16,"high":297.39,"low":291.91,"close":297.19,"volume":856553,"rsi_14":42.81,"sma_20":303.97,"sma_60":310.26,"sma_120":318.09},{"date":"2025-06-27","open":297.22,"high":300.24,"low":297.05,"close":299.84,"volume":1337316,"rsi_14":44.34,"sma_20":303.43,"sma_60":309.72,"sma_120":318.05},{"date":"2025-06-30","open":298.66,"high":303.25,"low":297.66,"close":302.72,"volume":705821,"rsi_14":57.45,"sma_20":302.93,"sma_60":309.21,"sma_120":318.03},{"date":"2025-07-01","open":303.2,"high":304.89,"low":300.7,"close":303.82,"volume":943292,"rsi_14":66.55,"sma_20":302.45,"sma_60":308.79,"sma_120":318.04},{"date":"2025-07-02","open":302.19,"high":303.57,"low":295.5,"close":300.71,"volume":1428885,"rsi_14":62.2,"sma_20":301.98,"sma_60":308.72,"sma_120":318.0},{"date":"2025-07-03","open":300.67,"high":303.28,"low":300.27,"close":302.86,"volume":426102,"rsi_14":58.68,"sma_20":301.84,"sma_60":308.82,"sma_120":317.94},{"date":"2025-07-07","open":302.4,"high":304.39,"low":300.52,"close":301.54,"volume":559236,"rsi_14":65.78,"sma_20":301.72,"sma_60":308.87,"sma_120":317.87},{"date":"2025-07-08","open":301.42,"high":303.4,"low":299.07,"close":301.33,"volume":910680,"rsi_14":63.38,"sma_20":301.51,"sma_60":308.71,"sma_120":317.82},{"date":"2025-07-09","open":301.05,"high":304.91,"low":298.8,"close":304.71,"volume":532241,"rsi_14":67.56,"sma_20":301.88,"sma_60":308.57,"sma_120":317.78},{"date":"2025-07-10","open":303.58,"high":306.08,"low":302.84,"close":306.0,"volume":556860,"rsi_14":69.53,"sma_20":302.53,"sma_60":308.37,"sma_120":317.75},{"date":"2025-07-11","open":304.98,"high":304.98,"low":298.36,"close":303.53,"volume":570747,"rsi_14":62.78,"sma_20":303.1,"sma_60":308.03,"sma_120":317.63},{"date":"2025-07-14","open":303.61,"high":306.13,"low":302.76,"close":305.33,"volume":458045,"rsi_14":59.18,"sma_20":303.5,"sma_60":307.73,"sma_120":317.54},{"date":"2025-07-15","open":305.33,"high":306.18,"low":299.49,"close":300.64,"volume":768478,"rsi_14":53.04,"sma_20":303.9,"sma_60":307.39,"sma_120":317.38},{"date":"2025-07-16","open":301.09,"high":304.58,"low":299.97,"close":303.8,"volume":794321,"rsi_14":63.47,"sma_20":304.39,"sma_60":307.17,"sma_120":317.28},{"date":"2025-07-17","open":302.84,"high":303.78,"low":296.55,"close":302.91,"volume":1241288,"rsi_14":57.98,"sma_20":304.84,"sma_60":307.01,"sma_120":317.17},{"date":"2025-07-18","open":303.86,"high":305.63,"low":301.95,"close":304.48,"volume":705208,"rsi_14":56.41,"sma_20":305.38,"sma_60":306.74,"sma_120":317.06},{"date":"2025-07-21","open":303.81,"high":305.27,"low":298.39,"close":298.99,"volume":676974,"rsi_14":44.28,"sma_20":305.56,"sma_60":306.36,"sma_120":316.83},{"date":"2025-07-22","open":299.18,"high":305.68,"low":299.18,"close":304.84,"volume":543301,"rsi_14":51.37,"sma_20":305.81,"sma_60":306.39,"sma_120":316.69},{"date":"2025-07-23","open":305.19,"high":307.13,"low":302.8,"close":306.62,"volume":580465,"rsi_14":58.2,"sma_20":306.21,"sma_60":306.52,"sma_120":316.57},{"date":"2025-07-24","open":304.89,"high":307.78,"low":302.81,"close":304.92,"volume":624538,"rsi_14":52.9,"sma_20":306.71,"sma_60":306.62,"sma_120":316.39},{"date":"2025-07-25","open":306.09,"high":310.57,"low":306.09,"close":309.25,"volume":445664,"rsi_14":59.99,"sma_20":307.27,"sma_60":306.79,"sma_120":316.26},{"date":"2025-07-28","open":308.11,"high":308.67,"low":305.03,"close":305.54,"volume":614176,"rsi_14":55.0,"sma_20":307.52,"sma_60":306.82,"sma_120":316.08},{"date":"2025-07-29","open":306.42,"high":306.42,"low":294.74,"close":298.57,"volume":967583,"rsi_14":43.29,"sma_20":307.31,"sma_60":306.75,"sma_120":315.93},{"date":"2025-07-30","open":299.06,"high":300.53,"low":296.48,"close":298.1,"volume":709133,"rsi_14":41.21,"sma_20":307.02,"sma_60":306.58,"sma_120":315.77},{"date":"2025-07-31","open":303.76,"high":316.23,"low":298.27,"close":311.91,"volume":1042425,"rsi_14":57.46,"sma_20":307.59,"sma_60":306.69,"sma_120":315.68},{"date":"2025-08-01","open":311.4,"high":312.68,"low":308.14,"close":310.89,"volume":928151,"rsi_14":55.02,"sma_20":307.99,"sma_60":306.81,"sma_120":315.59},{"date":"2025-08-04","open":313.09,"high":317.62,"low":311.57,"close":316.71,"volume":718108,"rsi_14":64.21,"sma_20":308.76,"sma_60":307.05,"sma_120":315.55},{"date":"2025-08-05","open":317.6,"high":321.19,"low":316.58,"close":320.5,"volume":822806,"rsi_14":64.6,"sma_20":309.73,"sma_60":307.31,"sma_120":315.59},{"date":"2025-08-06","open":319.82,"high":322.4,"low":318.59,"close":321.52,"volume":678626,"rsi_14":66.24,"sma_20":310.58,"sma_60":307.58,"sma_120":315.65},{"date":"2025-08-07","open":322.05,"high":323.85,"low":318.43,"close":321.19,"volume":947680,"rsi_14":64.89,"sma_20":311.35,"sma_60":307.88,"sma_120":315.67},{"date":"2025-08-08","open":321.84,"high":324.89,"low":320.64,"close":323.8,"volume":829659,"rsi_14":73.32,"sma_20":312.38,"sma_60":308.27,"sma_120":315.74},{"date":"2025-08-11","open":324.03,"high":326.38,"low":321.65,"close":325.11,"volume":652951,"rsi_14":70.82,"sma_20":313.38,"sma_60":308.7,"sma_120":315.79},{"date":"2025-08-12","open":325.22,"high":327.55,"low":323.57,"close":325.93,"volume":634399,"rsi_14":70.23,"sma_20":314.66,"sma_60":309.03,"sma_120":315.83},{"date":"2025-08-13","open":325.73,"high":332.07,"low":323.51,"close":330.56,"volume":594541,"rsi_14":75.31,"sma_20":316.02,"sma_60":309.41,"sma_120":315.91},{"date":"2025-08-14","open":330.56,"high":331.64,"low":325.16,"close":325.93,"volume":958926,"rsi_14":66.37,"sma_20":317.18,"sma_60":309.68,"sma_120":315.95},{"date":"2025-08-15","open":327.05,"high":328.06,"low":325.88,"close":326.42,"volume":583861,"rsi_14":71.88,"sma_20":318.29,"sma_60":309.98,"sma_120":315.97},{"date":"2025-08-18","open":326.29,"high":326.55,"low":324.54,"close":325.52,"volume":394283,"rsi_14":82.34,"sma_20":319.64,"sma_60":310.29,"sma_120":315.94},{"date":"2025-08-19","open":325.93,"high":331.45,"low":325.93,"close":331.33,"volume":413280,"rsi_14":85.34,"sma_20":320.98,"sma_60":310.75,"sma_120":315.93},{"date":"2025-08-20","open":331.83,"high":335.11,"low":327.9,"close":331.58,"volume":407159,"rsi_14":79.39,"sma_20":322.24,"sma_60":311.19,"sma_120":315.94},{"date":"2025-08-21","open":331.01,"high":333.4,"low":330.71,"close":332.99,"volume":354941,"rsi_14":82.66,"sma_20":323.66,"sma_60":311.6,"sma_120":315.91},{"date":"2025-08-22","open":335.4,"high":336.9,"low":333.74,"close":335.06,"volume":348212,"rsi_14":80.5,"sma_20":324.97,"sma_60":312.07,"sma_120":315.9},{"date":"2025-08-25","open":335.02,"high":335.37,"low":331.62,"close":332.31,"volume":420042,"rsi_14":70.33,"sma_20":326.32,"sma_60":312.42,"sma_120":315.93},{"date":"2025-08-26","open":330.55,"high":332.86,"low":328.93,"close":329.87,"volume":529292,"rsi_14":63.7,"sma_20":327.91,"sma_60":312.72,"sma_120":315.92},{"date":"2025-08-27","open":329.12,"high":331.14,"low":326.0,"close":326.0,"volume":463270,"rsi_14":57.07,"sma_20":329.32,"sma_60":312.93,"sma_120":315.92},{"date":"2025-08-28","open":325.63,"high":326.75,"low":322.2,"close":322.81,"volume":562284,"rsi_14":48.56,"sma_20":329.87,"sma_60":313.15,"sma_120":315.88},{"date":"2025-08-29","open":322.93,"high":324.43,"low":321.98,"close":322.76,"volume":370858,"rsi_14":46.47,"sma_20":330.47,"sma_60":313.44,"sma_120":315.84},{"date":"2025-09-02","open":322.17,"high":324.59,"low":320.31,"close":321.44,"volume":537343,"rsi_14":43.37,"sma_20":330.71,"sma_60":313.73,"sma_120":315.83},{"date":"2025-09-03","open":319.72,"high":323.67,"low":319.23,"close":323.15,"volume":398985,"rsi_14":38.01,"sma_20":330.85,"sma_60":314.03,"sma_120":315.88},{"date":"2025-09-04","open":325.02,"high":328.51,"low":323.7,"close":325.77,"volume":432373,"rsi_14":49.73,"sma_20":331.06,"sma_60":314.51,"sma_120":315.97},{"date":"2025-09-05","open":325.42,"high":327.35,"low":319.62,"close":325.21,"volume":557167,"rsi_14":47.9,"sma_20":331.26,"sma_60":315.05,"sma_120":316.01},{"date":"2025-09-08","open":326.23,"high":328.94,"low":323.29,"close":328.13,"volume":559998,"rsi_14":54.21,"sma_20":331.48,"sma_60":315.65,"sma_120":316.04},{"date":"2025-09-09","open":327.14,"high":329.34,"low":324.11,"close":325.41,"volume":686215,"rsi_14":39.39,"sma_20":331.5,"sma_60":316.13,"sma_120":316.0},{"date":"2025-09-10","open":324.65,"high":326.86,"low":319.73,"close":326.14,"volume":445558,"rsi_14":40.42,"sma_20":331.51,"sma_60":316.69,"sma_120":315.96},{"date":"2025-09-11","open":325.92,"high":336.55,"low":322.51,"close":336.25,"volume":562844,"rsi_14":54.4,"sma_20":331.8,"sma_60":317.4,"sma_120":316.01},{"date":"2025-09-12","open":334.41,"high":337.04,"low":333.59,"close":334.61,"volume":417870,"rsi_14":49.38,"sma_20":332.24,"sma_60":318.09,"sma_120":316.06},{"date":"2025-09-15","open":333.92,"high":334.53,"low":328.66,"close":329.58,"volume":412646,"rsi_14":46.5,"sma_20":332.4,"sma_60":318.69,"sma_120":316.03},{"date":"2025-09-16","open":326.07,"high":328.41,"low":323.98,"close":326.64,"volume":487355,"rsi_14":45.9,"sma_20":332.45,"sma_60":319.22,"sma_120":315.97},{"date":"2025-09-17","open":327.95,"high":332.11,"low":325.45,"close":328.23,"volume":477212,"rsi_14":53.01,"sma_20":332.3,"sma_60":319.69,"sma_120":315.92},{"date":"2025-09-18","open":327.13,"high":329.95,"low":326.14,"close":327.61,"volume":485336,"rsi_14":56.95,"sma_20":332.1,"sma_60":320.18,"sma_120":315.84},{"date":"2025-09-19","open":330.08,"high":336.18,"low":328.56,"close":332.55,"volume":1309446,"rsi_14":62.42,"sma_20":332.07,"sma_60":320.82,"sma_120":315.84},{"date":"2025-09-22","open":332.42,"high":335.05,"low":330.39,"close":334.67,"volume":565679,"rsi_14":66.43,"sma_20":332.05,"sma_60":321.43,"sma_120":315.85},{"date":"2025-09-23","open":333.93,"high":337.13,"low":332.86,"close":336.64,"volume":451125,"rsi_14":66.65,"sma_20":332.27,"sma_60":322.04,"sma_120":315.88},{"date":"2025-09-24","open":336.64,"high":340.9,"low":334.5,"close":339.26,"volume":565103,"rsi_14":66.65,"sma_20":332.75,"sma_60":322.65,"sma_120":315.93},{"date":"2025-09-25","open":340.45,"high":341.16,"low":331.64,"close":333.86,"volume":543833,"rsi_14":59.54,"sma_20":333.15,"sma_60":323.16,"sma_120":315.98},{"date":"2025-09-26","open":336.21,"high":339.24,"low":334.42,"close":337.67,"volume":427285,"rsi_14":60.32,"sma_20":333.9,"sma_60":323.79,"sma_120":316.25},{"date":"2025-09-29","open":337.67,"high":338.9,"low":334.29,"close":337.98,"volume":447095,"rsi_14":64.33,"sma_20":334.67,"sma_60":324.38,"sma_120":316.6},{"date":"2025-09-30","open":338.32,"high":342.9,"low":337.81,"close":342.1,"volume":487491,"rsi_14":66.24,"sma_20":335.67,"sma_60":325.05,"sma_120":316.96},{"date":"2025-10-01","open":342.31,"high":342.76,"low":339.5,"close":340.76,"volume":436246,"rsi_14":54.8,"sma_20":336.52,"sma_60":325.7,"sma_120":317.2},{"date":"2025-10-02","open":337.84,"high":344.36,"low":337.84,"close":342.42,"volume":614973,"rsi_14":59.19,"sma_20":337.31,"sma_60":326.32,"sma_120":317.45},{"date":"2025-10-03","open":343.01,"high":347.01,"low":341.32,"close":343.77,"volume":653643,"rsi_14":69.59,"sma_20":338.21,"sma_60":326.94,"sma_120":317.66},{"date":"2025-10-06","open":344.19,"high":346.3,"low":342.44,"close":346.01,"volume":554495,"rsi_14":77.81,"sma_20":339.06,"sma_60":327.64,"sma_120":317.84},{"date":"2025-10-07","open":346.05,"high":349.36,"low":344.59,"close":346.53,"volume":443920,"rsi_14":77.08,"sma_20":340.09,"sma_60":328.32,"sma_120":318.03},{"date":"2025-10-08","open":346.39,"high":346.85,"low":339.98,"close":340.42,"volume":453897,"rsi_14":65.85,"sma_20":340.76,"sma_60":328.98,"sma_120":318.18},{"date":"2025-10-09","open":340.19,"high":340.2,"low":333.36,"close":334.11,"volume":492412,"rsi_14":50.86,"sma_20":340.61,"sma_60":329.47,"sma_120":318.32},{"date":"2025-10-10","open":334.2,"high":336.53,"low":332.49,"close":333.72,"volume":442062,"rsi_14":47.53,"sma_20":340.52,"sma_60":329.98,"sma_120":318.5},{"date":"2025-10-13","open":331.69,"high":335.25,"low":331.62,"close":333.35,"volume":347084,"rsi_14":44.14,"sma_20":340.67,"sma_60":330.45,"sma_120":318.6},{"date":"2025-10-14","open":334.48,"high":341.79,"low":334.48,"close":339.98,"volume":365289,"rsi_14":49.76,"sma_20":341.3,"sma_60":331.13,"sma_120":318.74},{"date":"2025-10-15","open":337.51,"high":340.22,"low":327.01,"close":336.12,"volume":349828,"rsi_14":51.81,"sma_20":341.65,"sma_60":331.64,"sma_120":319.01},{"date":"2025-10-16","open":331.06,"high":332.56,"low":321.26,"close":324.81,"volume":765297,"rsi_14":34.92,"sma_20":341.47,"sma_60":331.93,"sma_120":319.23},{"date":"2025-10-17","open":325.84,"high":329.17,"low":324.27,"close":326.94,"volume":455601,"rsi_14":37.42,"sma_20":341.14,"sma_60":332.29,"sma_120":319.45},{"date":"2025-10-20","open":329.15,"high":329.15,"low":325.92,"close":326.84,"volume":329193,"rsi_14":32.79,"sma_20":340.7,"sma_60":332.57,"sma_120":319.68},{"date":"2025-10-21","open":326.29,"high":328.59,"low":325.57,"close":327.21,"volume":410952,"rsi_14":34.37,"sma_20":340.18,"sma_60":332.92,"sma_120":319.87},{"date":"2025-10-22","open":328.37,"high":330.79,"low":326.4,"close":330.54,"volume":374518,"rsi_14":36.8,"sma_20":339.69,"sma_60":333.45,"sma_120":320.1},{"date":"2025-10-23","open":332.46,"high":334.01,"low":326.45,"close":328.16,"volume":775228,"rsi_14":33.05,"sma_20":339.36,"sma_60":333.94,"sma_120":320.26},{"date":"2025-10-24","open":329.0,"high":329.13,"low":323.81,"close":325.15,"volume":487780,"rsi_14":27.72,"sma_20":338.68,"sma_60":334.15,"sma_120":320.42},{"date":"2025-10-27","open":324.15,"high":325.89,"low":321.82,"close":323.69,"volume":639128,"rsi_14":26.07,"sma_20":337.91,"sma_60":334.35,"sma_120":320.58},{"date":"2025-10-28","open":322.08,"high":322.08,"low":316.6,"close":317.26,"volume":696558,"rsi_14":25.9,"sma_20":336.66,"sma_60":334.35,"sma_120":320.7},{"date":"2025-10-29","open":313.86,"high":316.32,"low":310.99,"close":314.46,"volume":966682,"rsi_14":27.94,"sma_20":335.33,"sma_60":334.23,"sma_120":320.77},{"date":"2025-10-30","open":321.78,"high":322.37,"low":310.15,"close":313.92,"volume":1128639,"rsi_14":27.85,"sma_20":333.89,"sma_60":334.09,"sma_120":320.84},{"date":"2025-10-31","open":309.53,"high":313.15,"low":308.67,"close":310.06,"volume":950693,"rsi_14":25.83,"sma_20":332.19,"sma_60":333.89,"sma_120":320.88},{"date":"2025-11-03","open":309.14,"high":313.34,"low":305.22,"close":310.95,"volume":1263770,"rsi_14":15.82,"sma_20":330.42,"sma_60":333.66,"sma_120":320.96},{"date":"2025-11-04","open":311.67,"high":320.5,"low":309.81,"close":319.68,"volume":674962,"rsi_14":32.62,"sma_20":329.06,"sma_60":333.55,"sma_120":321.13},{"date":"2025-11-05","open":319.88,"high":323.51,"low":319.71,"close":319.92,"volume":709557,"rsi_14":43.26,"sma_20":328.03,"sma_60":333.43,"sma_120":321.23},{"date":"2025-11-06","open":318.45,"high":323.29,"low":318.45,"close":319.07,"volume":599826,"rsi_14":38.75,"sma_20":327.27,"sma_60":333.23,"sma_120":321.32},{"date":"2025-11-07","open":320.64,"high":325.48,"low":320.64,"close":322.88,"volume":504196,"rsi_14":44.88,"sma_20":326.72,"sma_60":333.16,"sma_120":321.42},{"date":"2025-11-10","open":320.84,"high":323.73,"low":318.03,"close":318.49,"volume":640481,"rsi_14":39.79,"sma_20":325.97,"sma_60":333.01,"sma_120":321.5},{"date":"2025-11-11","open":318.57,"high":320.17,"low":314.54,"close":319.01,"volume":660894,"rsi_14":35.57,"sma_20":324.91,"sma_60":332.89,"sma_120":321.59},{"date":"2025-11-12","open":317.65,"high":320.7,"low":315.72,"close":316.94,"volume":939153,"rsi_14":35.84,"sma_20":323.95,"sma_60":332.63,"sma_120":321.69},{"date":"2025-11-13","open":316.51,"high":321.41,"low":314.81,"close":321.15,"volume":902692,"rsi_14":45.1,"sma_20":323.76,"sma_60":332.44,"sma_120":321.82},{"date":"2025-11-14","open":322.44,"high":325.34,"low":318.0,"close":319.0,"volume":707060,"rsi_14":44.36,"sma_20":323.36,"sma_60":332.19,"sma_120":321.9},{"date":"2025-11-17","open":320.04,"high":320.9,"low":315.32,"close":315.51,"volume":741958,"rsi_14":47.73,"sma_20":322.79,"sma_60":331.85,"sma_120":321.96},{"date":"2025-11-18","open":316.42,"high":320.12,"low":314.28,"close":316.42,"volume":473521,"rsi_14":52.67,"sma_20":322.24,"sma_60":331.56,"sma_120":321.99},{"date":"2025-11-19","open":317.37,"high":318.28,"low":311.29,"close":314.29,"volume":592626,"rsi_14":50.48,"sma_20":321.42,"sma_60":331.29,"sma_120":322.0},{"date":"2025-11-20","open":314.47,"high":317.0,"low":311.54,"close":311.82,"volume":558167,"rsi_14":52.39,"sma_20":320.6,"sma_60":331.03,"sma_120":321.98},{"date":"2025-11-21","open":312.38,"high":316.86,"low":311.52,"close":311.99,"volume":726200,"rsi_14":51.44,"sma_20":319.93,"sma_60":330.84,"sma_120":321.99},{"date":"2025-11-24","open":312.67,"high":315.9,"low":310.81,"close":314.44,"volume":1089772,"rsi_14":41.23,"sma_20":319.46,"sma_60":330.68,"sma_120":322.06},{"date":"2025-11-25","open":316.73,"high":321.29,"low":316.58,"close":317.51,"volume":670941,"rsi_14":46.31,"sma_20":319.48,"sma_60":330.6,"sma_120":322.17},{"date":"2025-11-26","open":317.02,"high":319.07,"low":316.89,"close":318.11,"volume":527834,"rsi_14":48.52,"sma_20":319.66,"sma_60":330.5,"sma_120":322.27},{"date":"2025-11-28","open":317.6,"high":319.74,"low":316.58,"close":317.88,"volume":252861,"rsi_14":41.34,"sma_20":319.86,"sma_60":330.36,"sma_120":322.43},{"date":"2025-12-01","open":316.43,"high":321.28,"low":316.43,"close":317.67,"volume":725036,"rsi_14":48.35,"sma_20":320.25,"sma_60":330.21,"sma_120":322.63},{"date":"2025-12-02","open":317.58,"high":318.05,"low":311.66,"close":312.62,"volume":715736,"rsi_14":39.06,"sma_20":320.33,"sma_60":329.94,"sma_120":322.8},{"date":"2025-12-03","open":312.81,"high":315.1,"low":311.43,"close":313.46,"volume":610444,"rsi_14":43.77,"sma_20":320.02,"sma_60":329.72,"sma_120":322.92},{"date":"2025-12-04","open":313.61,"high":317.22,"low":312.83,"close":316.89,"volume":445632,"rsi_14":42.17,"sma_20":319.86,"sma_60":329.55,"sma_120":323.12},{"date":"2025-12-05","open":316.56,"high":318.45,"low":314.79,"close":317.59,"volume":596003,"rsi_14":47.25,"sma_20":319.79,"sma_60":329.22,"sma_120":323.31},{"date":"2025-12-08","open":315.25,"high":318.12,"low":313.72,"close":317.26,"volume":679068,"rsi_14":53.88,"sma_20":319.5,"sma_60":328.92,"sma_120":323.5},{"date":"2025-12-09","open":316.27,"high":321.83,"low":314.98,"close":319.09,"volume":703809,"rsi_14":55.69,"sma_20":319.54,"sma_60":328.72,"sma_120":323.71},{"date":"2025-12-10","open":319.66,"high":319.66,"low":309.48,"close":311.94,"volume":1185877,"rsi_14":45.88,"sma_20":319.18,"sma_60":328.46,"sma_120":323.84},{"date":"2025-12-11","open":313.96,"high":323.41,"low":311.01,"close":322.42,"volume":995136,"rsi_14":64.51,"sma_20":319.46,"sma_60":328.35,"sma_120":324.02},{"date":"2025-12-12","open":324.57,"high":325.71,"low":320.95,"close":323.76,"volume":709552,"rsi_14":65.61,"sma_20":319.59,"sma_60":328.27,"sma_120":324.23},{"date":"2025-12-15","open":325.19,"high":327.63,"low":322.23,"close":327.56,"volume":749840,"rsi_14":66.8,"sma_20":320.02,"sma_60":328.17,"sma_120":324.49},{"date":"2025-12-16","open":330.75,"high":330.75,"low":323.76,"close":326.56,"volume":708469,"rsi_14":62.24,"sma_20":320.58,"sma_60":328.02,"sma_120":324.73},{"date":"2025-12-17","open":325.52,"high":328.16,"low":323.04,"close":326.64,"volume":643536,"rsi_14":61.7,"sma_20":321.09,"sma_60":327.84,"sma_120":324.94},{"date":"2025-12-18","open":325.99,"high":328.27,"low":325.08,"close":326.45,"volume":486010,"rsi_14":61.76,"sma_20":321.71,"sma_60":327.61,"sma_120":325.13},{"date":"2025-12-19","open":326.83,"high":331.75,"low":325.56,"close":329.33,"volume":1921263,"rsi_14":64.91,"sma_20":322.59,"sma_60":327.52,"sma_120":325.34},{"date":"2025-12-22","open":327.77,"high":332.92,"low":327.77,"close":329.17,"volume":665526,"rsi_14":74.2,"sma_20":323.46,"sma_60":327.36,"sma_120":325.57},{"date":"2025-12-23","open":329.77,"high":331.42,"low":327.64,"close":329.07,"volume":550199,"rsi_14":73.34,"sma_20":324.2,"sma_60":327.19,"sma_120":325.79},{"date":"2025-12-24","open":330.38,"high":333.72,"low":328.37,"close":331.27,"volume":235616,"rsi_14":72.31,"sma_20":324.89,"sma_60":327.01,"sma_120":326.03},{"date":"2025-12-26","open":330.44,"high":331.74,"low":330.14,"close":331.35,"volume":289884,"rsi_14":71.77,"sma_20":325.56,"sma_60":326.85,"sma_120":326.27},{"date":"2025-12-29","open":331.97,"high":332.7,"low":329.68,"close":330.9,"volume":350997,"rsi_14":71.5,"sma_20":326.22,"sma_60":326.66,"sma_120":326.49},{"date":"2025-12-30","open":330.52,"high":330.88,"low":329.4,"close":330.34,"volume":278028,"rsi_14":68.47,"sma_20":326.86,"sma_60":326.43,"sma_120":326.69},{"date":"2025-12-31","open":329.89,"high":331.26,"low":326.16,"close":326.32,"volume":324451,"rsi_14":73.84,"sma_20":327.5,"sma_60":326.08,"sma_120":326.86},{"date":"2026-01-02","open":325.2,"high":325.89,"low":321.5,"close":324.01,"volume":399827,"rsi_14":51.7,"sma_20":327.99,"sma_60":325.69,"sma_120":327.01},{"date":"2026-01-05","open":323.15,"high":333.54,"low":322.74,"close":332.28,"volume":539960,"rsi_14":64.07,"sma_20":328.72,"sma_60":325.54,"sma_120":327.26},{"date":"2026-01-06","open":331.77,"high":334.72,"low":328.31,"close":333.77,"volume":497902,"rsi_14":60.7,"sma_20":329.49,"sma_60":325.52,"sma_120":327.5},{"date":"2026-01-07","open":333.17,"high":333.17,"low":327.8,"close":329.08,"volume":439256,"rsi_14":52.83,"sma_20":330.04,"sma_60":325.42,"sma_120":327.7},{"date":"2026-01-08","open":330.16,"high":336.35,"low":328.99,"close":330.83,"volume":480499,"rsi_14":55.45,"sma_20":330.59,"sma_60":325.36,"sma_120":327.91},{"date":"2026-01-09","open":330.11,"high":331.91,"low":326.25,"close":327.97,"volume":358988,"rsi_14":50.92,"sma_20":331.35,"sma_60":325.15,"sma_120":328.14},{"date":"2026-01-12","open":327.44,"high":329.97,"low":324.37,"close":327.16,"volume":450826,"rsi_14":44.97,"sma_20":331.54,"sma_60":324.98,"sma_120":328.31},{"date":"2026-01-13","open":327.55,"high":327.55,"low":320.79,"close":325.15,"volume":535122,"rsi_14":42.4,"sma_20":331.57,"sma_60":324.97,"sma_120":328.45},{"date":"2026-01-14","open":325.92,"high":328.71,"low":324.15,"close":325.91,"volume":498469,"rsi_14":43.85,"sma_20":331.44,"sma_60":324.94,"sma_120":328.61},{"date":"2026-01-15","open":326.78,"high":327.38,"low":324.22,"close":326.21,"volume":487877,"rsi_14":40.43,"sma_20":331.38,"sma_60":324.91,"sma_120":328.74},{"date":"2026-01-16","open":325.9,"high":327.93,"low":323.26,"close":327.12,"volume":505122,"rsi_14":41.98,"sma_20":331.35,"sma_60":324.9,"sma_120":328.91},{"date":"2026-01-20","open":325.16,"high":327.7,"low":319.31,"close":319.56,"volume":385409,"rsi_14":34.36,"sma_20":330.96,"sma_60":324.7,"sma_120":329.07},{"date":"2026-01-21","open":320.43,"high":326.56,"low":314.95,"close":316.81,"volume":621468,"rsi_14":32.55,"sma_20":330.28,"sma_60":324.49,"sma_120":329.22},{"date":"2026-01-22","open":316.2,"high":320.26,"low":315.26,"close":320.23,"volume":368804,"rsi_14":42.37,"sma_20":329.79,"sma_60":324.39,"sma_120":329.27},{"date":"2026-01-23","open":318.84,"high":320.82,"low":318.19,"close":320.57,"volume":348000,"rsi_14":45.47,"sma_20":329.31,"sma_60":324.32,"sma_120":329.34},{"date":"2026-01-26","open":321.77,"high":324.73,"low":318.85,"close":319.77,"volume":326600,"rsi_14":29.47,"sma_20":328.69,"sma_60":324.35,"sma_120":329.35},{"date":"2026-01-27","open":318.0,"high":318.83,"low":309.68,"close":312.14,"volume":753900,"rsi_14":20.46,"sma_20":327.67,"sma_60":324.3,"sma_120":329.26},{"date":"2026-01-28","open":310.55,"high":313.85,"low":309.9,"close":312.15,"volume":343600,"rsi_14":23.48,"sma_20":326.68,"sma_60":324.25,"sma_120":329.17},{"date":"2026-01-29","open":314.42,"high":319.0,"low":312.36,"close":314.06,"volume":875900,"rsi_14":23.86,"sma_20":325.81,"sma_60":324.31,"sma_120":329.1},{"date":"2026-01-30","open":313.23,"high":315.56,"low":311.85,"close":315.27,"volume":670200,"rsi_14":29.14,"sma_20":325.26,"sma_60":324.36,"sma_120":329.01},{"date":"2026-02-02","open":318.82,"high":319.85,"low":312.62,"close":314.41,"volume":840700,"rsi_14":29.09,"sma_20":324.78,"sma_60":324.26,"sma_120":328.91},{"date":"2026-02-03","open":324.96,"high":335.29,"low":321.75,"close":332.77,"volume":1694500,"rsi_14":58.14,"sma_20":324.8,"sma_60":324.46,"sma_120":328.95},{"date":"2026-02-04","open":335.4,"high":342.6,"low":332.93,"close":337.38,"volume":1539700,"rsi_14":61.32,"sma_20":324.98,"sma_60":324.75,"sma_120":328.99},{"date":"2026-02-05","open":336.94,"high":340.33,"low":324.01,"close":325.05,"volume":1017500,"rsi_14":49.07,"sma_20":324.78,"sma_60":324.77,"sma_120":328.97},{"date":"2026-02-06","open":329.68,"high":331.69,"low":325.58,"close":327.75,"volume":566400,"rsi_14":50.48,"sma_20":324.62,"sma_60":324.92,"sma_120":328.96},{"date":"2026-02-09","open":325.34,"high":328.38,"low":281.63,"close":288.08,"volume":2078303,"rsi_14":24.25,"sma_20":327.68,"sma_60":323.78,"sma_120":329.07},{"date":"2026-02-10","open":287.88,"high":292.96,"low":282.3,"close":287.76,"volume":2088995,"rsi_14":13.98,"sma_20":325.44,"sma_60":323.27,"sma_120":328.81},{"date":"2026-02-11","open":285.53,"high":288.16,"low":275.61,"close":278.15,"volume":2248204,"rsi_14":10.23,"sma_20":322.71,"sma_60":322.65,"sma_120":328.44},{"date":"2026-02-12","open":279.32,"high":289.55,"low":273.69,"close":281.02,"volume":2777284,"rsi_14":14.71,"sma_20":320.16,"sma_60":322.08,"sma_120":328.08},{"date":"2026-02-13","open":281.04,"high":289.79,"low":279.49,"close":285.74,"volume":1864428,"rsi_14":18.29,"sma_20":317.86,"sma_60":321.66,"sma_120":327.77},{"date":"2026-02-17","open":290.48,"high":295.31,"low":286.77,"close":293.45,"volume":1173867,"rsi_14":27.27,"sma_20":316.21,"sma_60":321.35,"sma_120":327.5},{"date":"2026-02-18","open":293.9,"high":300.3,"low":293.9,"close":299.82,"volume":1121200,"rsi_14":44.56,"sma_20":311.28,"sma_60":321.32,"sma_120":326.3},{"date":"2026-02-19","open":298.64,"high":302.14,"low":294.36,"close":298.92,"volume":1044000,"rsi_14":43.26,"sma_20":310.38,"sma_60":321.08,"sma_120":326.06},{"date":"2026-02-20","open":299.86,"high":304.28,"low":296.63,"close":299.72,"volume":828132,"rsi_14":33.14,"sma_20":314.99,"sma_60":321.0,"sma_120":327.27},{"date":"2026-02-23","open":299.72,"high":301.87,"low":288.88,"close":289.5,"volume":890900,"rsi_14":39.72,"sma_20":307.78,"sma_60":320.43,"sma_120":325.56},{"date":"2026-02-24","open":288.5,"high":292.75,"low":287.2,"close":289.25,"volume":708298,"rsi_14":30.02,"sma_20":312.82,"sma_60":320.47,"sma_120":326.95},{"date":"2026-02-25","open":290.37,"high":295.61,"low":289.0,"close":294.78,"volume":900342,"rsi_14":33.55,"sma_20":310.86,"sma_60":320.04,"sma_120":326.64},{"date":"2026-02-26","open":295.93,"high":306.39,"low":295.85,"close":306.15,"volume":796679,"rsi_14":40.51,"sma_20":309.7,"sma_60":319.75,"sma_120":326.45},{"date":"2026-02-27","open":305.87,"high":307.87,"low":300.41,"close":303.05,"volume":1175878,"rsi_14":38.84,"sma_20":308.3,"sma_60":319.47,"sma_120":326.24},{"date":"2026-03-02","open":302.98,"high":305.11,"low":300.45,"close":302.01,"volume":784858,"rsi_14":41.34,"sma_20":307.0,"sma_60":319.17,"sma_120":326.03},{"date":"2026-03-03","open":296.49,"high":302.95,"low":295.7,"close":300.97,"volume":530534,"rsi_14":42.05,"sma_20":305.68,"sma_60":318.89,"sma_120":325.76},{"date":"2026-03-04","open":300.97,"high":302.74,"low":297.59,"close":302.38,"volume":540067,"rsi_14":40.85,"sma_20":304.53,"sma_60":318.56,"sma_120":325.5},{"date":"2026-03-05","open":299.9,"high":303.67,"low":298.1,"close":298.43,"volume":828279,"rsi_14":57.46,"sma_20":303.15,"sma_60":318.2,"sma_120":325.2},{"date":"2026-03-06","open":295.9,"high":301.75,"low":293.02,"close":300.84,"volume":520977,"rsi_14":59.15,"sma_20":301.87,"sma_60":317.94,"sma_120":324.89},{"date":"2026-03-09","open":300.84,"high":300.84,"low":288.02,"close":292.63,"volume":742343,"rsi_14":60.33,"sma_20":300.13,"sma_60":317.53,"sma_120":324.54},{"date":"2026-03-10","open":292.63,"high":293.11,"low":287.11,"close":287.25,"volume":569007,"rsi_14":54.29,"sma_20":298.51,"sma_60":317.06,"sma_120":324.17},{"date":"2026-03-11","open":289.11,"high":290.35,"low":285.13,"close":287.89,"volume":615126,"rsi_14":51.57,"sma_20":297.05,"sma_60":316.64,"sma_120":323.84},{"date":"2026-03-12","open":286.0,"high":290.98,"low":283.99,"close":284.64,"volume":608888,"rsi_14":43.12,"sma_20":295.26,"sma_60":316.17,"sma_120":323.5},{"date":"2026-03-13","open":287.27,"high":290.61,"low":285.1,"close":287.53,"volume":369285,"rsi_14":39.96,"sma_20":295.23,"sma_60":315.7,"sma_120":323.19},{"date":"2026-03-16","open":287.4,"high":291.21,"low":286.7,"close":289.45,"volume":357345,"rsi_14":50.19,"sma_20":295.31,"sma_60":315.22,"sma_120":322.91},{"date":"2026-03-17","open":292.24,"high":295.11,"low":287.41,"close":287.85,"volume":546990,"rsi_14":42.81,"sma_20":295.8,"sma_60":314.69,"sma_120":322.6},{"date":"2026-03-18","open":285.63,"high":287.47,"low":283.13,"close":285.4,"volume":409256,"rsi_14":23.58,"sma_20":296.02,"sma_60":314.13,"sma_120":322.24},{"date":"2026-03-19","open":286.25,"high":288.73,"low":282.52,"close":285.23,"volume":501977,"rsi_14":25.48,"sma_20":296.0,"sma_60":313.57,"sma_120":321.89},{"date":"2026-03-20","open":284.91,"high":291.87,"low":284.87,"close":289.23,"volume":943249,"rsi_14":33.74,"sma_20":295.79,"sma_60":313.17,"sma_120":321.55},{"date":"2026-03-23","open":294.53,"high":295.53,"low":288.87,"close":291.39,"volume":460985,"rsi_14":38.16,"sma_20":295.37,"sma_60":312.78,"sma_120":321.25},{"date":"2026-03-24","open":289.08,"high":293.08,"low":288.83,"close":291.32,"volume":500400,"rsi_14":35.86,"sma_20":295.47,"sma_60":312.34,"sma_120":320.94},{"date":"2026-03-25","open":292.79,"high":293.74,"low":285.62,"close":287.5,"volume":542328,"rsi_14":35.98,"sma_20":295.1,"sma_60":311.82,"sma_120":320.52},{"date":"2026-03-26","open":287.5,"high":291.73,"low":283.9,"close":284.81,"volume":406249,"rsi_14":29.58,"sma_20":294.03,"sma_60":311.26,"sma_120":320.09},{"date":"2026-03-27","open":284.8,"high":284.8,"low":278.82,"close":280.22,"volume":559225,"rsi_14":32.59,"sma_20":292.88,"sma_60":310.59,"sma_120":319.66},{"date":"2026-03-30","open":281.4,"high":288.42,"low":281.23,"close":287.71,"volume":475647,"rsi_14":50.61,"sma_20":292.16,"sma_60":310.17,"sma_120":319.32},{"date":"2026-03-31","open":288.77,"high":291.74,"low":284.6,"close":289.64,"volume":482596,"rsi_14":51.04,"sma_20":291.54,"sma_60":309.59,"sma_120":318.97},{"date":"2026-04-01","open":287.11,"high":291.8,"low":286.37,"close":286.48,"volume":586854,"rsi_14":51.18,"sma_20":290.69,"sma_60":308.93,"sma_120":318.6},{"date":"2026-04-02","open":286.04,"high":293.2,"low":284.87,"close":287.58,"volume":428227,"rsi_14":48.77,"sma_20":290.1,"sma_60":308.23,"sma_120":318.2},{"date":"2026-04-06","open":285.51,"high":290.98,"low":285.51,"close":289.96,"volume":363012,"rsi_14":49.4,"sma_20":289.5,"sma_60":307.58,"sma_120":317.8},{"date":"2026-04-07","open":288.63,"high":288.63,"low":283.34,"close":284.2,"volume":525620,"rsi_14":44.38,"sma_20":289.03,"sma_60":306.84,"sma_120":317.34},{"date":"2026-04-08","open":285.94,"high":290.93,"low":283.81,"close":289.76,"volume":574184,"rsi_14":53.88,"sma_20":289.11,"sma_60":306.19,"sma_120":316.9},{"date":"2026-04-09","open":287.72,"high":289.87,"low":285.74,"close":286.81,"volume":635559,"rsi_14":50.68,"sma_20":289.01,"sma_60":305.45,"sma_120":316.48},{"date":"2026-04-10","open":285.19,"high":285.32,"low":272.59,"close":279.11,"volume":921250,"rsi_14":39.04,"sma_20":288.68,"sma_60":304.58,"sma_120":315.97},{"date":"2026-04-13","open":278.6,"high":287.17,"low":277.09,"close":286.89,"volume":813382,"rsi_14":45.12,"sma_20":288.6,"sma_60":303.84,"sma_120":315.51},{"date":"2026-04-14","open":286.06,"high":289.16,"low":283.78,"close":287.42,"volume":524217,"rsi_14":45.7,"sma_20":288.46,"sma_60":303.07,"sma_120":315.04},{"date":"2026-04-15","open":287.56,"high":293.46,"low":286.82,"close":291.08,"volume":672768,"rsi_14":52.33,"sma_20":288.57,"sma_60":302.36,"sma_120":314.61},{"date":"2026-04-16","open":290.05,"high":297.06,"low":289.38,"close":294.75,"volume":587735,"rsi_14":57.85,"sma_20":288.99,"sma_60":301.72,"sma_120":314.19},{"date":"2026-04-17","open":294.61,"high":297.17,"low":293.81,"close":296.55,"volume":631346,"rsi_14":64.12,"sma_20":289.51,"sma_60":301.12,"sma_120":313.78},{"date":"2026-04-20","open":296.55,"high":299.88,"low":294.71,"close":295.47,"volume":608083,"rsi_14":57.08,"sma_20":289.78,"sma_60":300.59,"sma_120":313.34},{"date":"2026-04-21","open":294.79,"high":299.09,"low":294.79,"close":296.75,"volume":514131,"rsi_14":57.35,"sma_20":290.0,"sma_60":300.12,"sma_120":312.9},{"date":"2026-04-22","open":296.13,"high":296.2,"low":286.89,"close":290.33,"volume":476609,"rsi_14":53.73,"sma_20":289.9,"sma_60":299.4,"sma_120":312.47},{"date":"2026-04-23","open":290.97,"high":292.09,"low":286.98,"close":289.83,"volume":474004,"rsi_14":52.2,"sma_20":289.97,"sma_60":298.64,"sma_120":312.08},{"date":"2026-04-24","open":285.57,"high":288.25,"low":282.01,"close":286.68,"volume":556654,"rsi_14":46.83,"sma_20":290.02,"sma_60":297.92,"sma_120":311.67},{"date":"2026-04-27","open":286.68,"high":293.3,"low":285.3,"close":288.28,"volume":714367,"rsi_14":54.29,"sma_20":290.37,"sma_60":297.19,"sma_120":311.28},{"date":"2026-04-28","open":290.26,"high":292.46,"low":287.07,"close":289.82,"volume":702981,"rsi_14":50.07,"sma_20":290.43,"sma_60":296.53,"sma_120":310.84},{"date":"2026-04-29","open":289.24,"high":290.55,"low":285.7,"close":289.05,"volume":892923,"rsi_14":52.7,"sma_20":290.4,"sma_60":295.87,"sma_120":310.43},{"date":"2026-04-30","open":258.64,"high":266.62,"low":245.7,"close":255.26,"volume":1923254,"rsi_14":32.35,"sma_20":288.84,"sma_60":294.69,"sma_120":309.83},{"date":"2026-05-01","open":262.04,"high":265.55,"low":253.62,"close":255.4,"volume":1538454,"rsi_14":23.73,"sma_20":287.22,"sma_60":293.49,"sma_120":309.21},{"date":"2026-05-04","open":252.74,"high":259.3,"low":251.83,"close":259.07,"volume":1123152,"rsi_14":27.51,"sma_20":285.67,"sma_60":292.35,"sma_120":308.63},{"date":"2026-05-05","open":259.05,"high":260.99,"low":257.19,"close":258.52,"volume":1048075,"rsi_14":22.84,"sma_20":284.38,"sma_60":291.18,"sma_120":308.04},{"date":"2026-05-06","open":263.82,"high":265.51,"low":251.39,"close":251.49,"volume":1273150,"rsi_14":15.83,"sma_20":282.46,"sma_60":290.03,"sma_120":307.36},{"date":"2026-05-07","open":251.49,"high":258.19,"low":250.64,"close":257.13,"volume":1019122,"rsi_14":20.64,"sma_20":280.97,"sma_60":289.01,"sma_120":306.75},{"date":"2026-05-08","open":256.28,"high":257.32,"low":252.62,"close":255.42,"volume":1066362,"rsi_14":20.45,"sma_20":279.78,"sma_60":287.91,"sma_120":306.15},{"date":"2026-05-11","open":254.35,"high":256.25,"low":248.4,"close":248.81,"volume":862070,"rsi_14":17.21,"sma_20":277.87,"sma_60":287.24,"sma_120":305.51},{"date":"2026-05-12","open":248.98,"high":253.54,"low":247.46,"close":250.52,"volume":876880,"rsi_14":20.9,"sma_20":276.02,"sma_60":286.6,"sma_120":304.93},{"date":"2026-05-13","open":247.22,"high":249.59,"low":239.74,"close":241.23,"volume":1059424,"rsi_14":18.52,"sma_20":273.52,"sma_60":285.96,"sma_120":304.3},{"date":"2026-05-14","open":241.84,"high":247.85,"low":239.73,"close":246.73,"volume":1002068,"rsi_14":24.89,"sma_20":271.11,"sma_60":285.37,"sma_120":303.73},{"date":"2026-05-15","open":247.71,"high":251.0,"low":246.81,"close":247.47,"volume":1112340,"rsi_14":24.06,"sma_20":268.65,"sma_60":284.72,"sma_120":303.19},{"date":"2026-05-18","open":248.05,"high":257.74,"low":248.05,"close":255.92,"volume":839820,"rsi_14":30.2,"sma_20":266.66,"sma_60":284.07,"sma_120":302.71},{"date":"2026-05-19","open":256.64,"high":260.52,"low":252.52,"close":253.27,"volume":791081,"rsi_14":29.55,"sma_20":264.48,"sma_60":283.28,"sma_120":302.14},{"date":"2026-05-20","open":251.74,"high":254.02,"low":248.43,"close":253.12,"volume":628370,"rsi_14":48.01,"sma_20":262.61,"sma_60":282.66,"sma_120":301.56},{"date":"2026-05-21","open":251.05,"high":257.53,"low":248.93,"close":257.29,"volume":581823,"rsi_14":51.63,"sma_20":260.98,"sma_60":282.02,"sma_120":301.03},{"date":"2026-05-22","open":256.04,"high":258.3,"low":254.74,"close":256.46,"volume":489568,"rsi_14":47.63,"sma_20":259.46,"sma_60":281.17,"sma_120":300.46},{"date":"2026-05-26","open":255.48,"high":258.48,"low":254.63,"close":255.41,"volume":506826,"rsi_14":47.2,"sma_20":257.81,"sma_60":280.36,"sma_120":299.92},{"date":"2026-05-27","open":254.42,"high":260.0,"low":250.83,"close":253.11,"volume":615878,"rsi_14":51.6,"sma_20":255.97,"sma_60":279.52,"sma_120":299.35},{"date":"2026-05-28","open":251.84,"high":254.8,"low":250.29,"close":251.09,"volume":701404,"rsi_14":43.6,"sma_20":254.07,"sma_60":278.67,"sma_120":298.78},{"date":"2026-05-29","open":249.82,"high":252.15,"low":248.06,"close":248.76,"volume":880460,"rsi_14":43.03,"sma_20":253.74,"sma_60":277.76,"sma_120":298.16},{"date":"2026-06-01","open":247.63,"high":256.68,"low":247.63,"close":256.1,"volume":681470,"rsi_14":57.52,"sma_20":253.77,"sma_60":277.03,"sma_120":297.62},{"date":"2026-06-02","open":255.24,"high":256.6,"low":251.47,"close":255.47,"volume":664196,"rsi_14":55.22,"sma_20":253.59,"sma_60":276.26,"sma_120":297.1},{"date":"2026-06-03","open":253.45,"high":255.06,"low":248.26,"close":250.06,"volume":787252,"rsi_14":60.13,"sma_20":253.17,"sma_60":275.53,"sma_120":296.53},{"date":"2026-06-04","open":254.22,"high":260.23,"low":254.22,"close":257.64,"volume":704893,"rsi_14":61.95,"sma_20":253.48,"sma_60":275.02,"sma_120":296.04},{"date":"2026-06-05","open":259.63,"high":263.73,"low":258.77,"close":262.58,"volume":663541,"rsi_14":65.15,"sma_20":253.75,"sma_60":274.58,"sma_120":295.61},{"date":"2026-06-08","open":261.89,"high":263.53,"low":257.15,"close":257.18,"volume":674548,"rsi_14":51.34,"sma_20":253.84,"sma_60":274.1,"sma_120":295.13},{"date":"2026-06-09","open":255.41,"high":262.33,"low":253.16,"close":260.2,"volume":932155,"rsi_14":57.35,"sma_20":254.41,"sma_60":273.63,"sma_120":294.67},{"date":"2026-06-10","open":262.63,"high":266.76,"low":260.54,"close":262.94,"volume":727754,"rsi_14":59.87,"sma_20":255.03,"sma_60":273.17,"sma_120":294.19},{"date":"2026-06-11","open":262.92,"high":263.76,"low":259.68,"close":259.84,"volume":577000,"rsi_14":52.62,"sma_20":255.97,"sma_60":272.69,"sma_120":293.69},{"date":"2026-06-12","open":260.83,"high":264.19,"low":258.7,"close":261.67,"volume":588024,"rsi_14":55.24,"sma_20":256.72,"sma_60":272.27,"sma_120":293.2},{"date":"2026-06-15","open":261.86,"high":262.45,"low":255.99,"close":256.91,"volume":525117,"rsi_14":51.4,"sma_20":257.19,"sma_60":271.78,"sma_120":292.68},{"date":"2026-06-16","open":258.57,"high":259.7,"low":256.58,"close":258.7,"volume":531636,"rsi_14":55.28,"sma_20":257.33,"sma_60":271.26,"sma_120":292.21},{"date":"2026-06-17","open":256.7,"high":262.94,"low":256.26,"close":259.08,"volume":995583,"rsi_14":57.79,"sma_20":257.62,"sma_60":270.7,"sma_120":291.74},{"date":"2026-06-18","open":259.67,"high":260.8,"low":250.84,"close":254.27,"volume":1360300,"rsi_14":55.13,"sma_20":257.68,"sma_60":270.06,"sma_120":291.2},{"date":"2026-06-22","open":252.92,"high":255.36,"low":249.32,"close":252.04,"volume":763574,"rsi_14":45.83,"sma_20":257.42,"sma_60":269.46,"sma_120":290.64},{"date":"2026-06-23","open":255.81,"high":257.97,"low":253.8,"close":256.61,"volume":652053,"rsi_14":51.08,"sma_20":257.42,"sma_60":268.97,"sma_120":290.11},{"date":"2026-06-24","open":257.6,"high":261.83,"low":256.62,"close":260.54,"volume":533044,"rsi_14":60.26,"sma_20":257.68,"sma_60":268.62,"sma_120":289.61},{"date":"2026-06-25","open":260.12,"high":263.03,"low":256.11,"close":256.75,"volume":495830,"rsi_14":49.05,"sma_20":257.86,"sma_60":268.09,"sma_120":289.13},{"date":"2026-06-26","open":255.39,"high":265.7,"low":255.39,"close":264.46,"volume":859390,"rsi_14":51.88,"sma_20":258.54,"sma_60":267.67,"sma_120":288.63},{"date":"2026-06-29","open":262.25,"high":265.4,"low":261.96,"close":263.73,"volume":599691,"rsi_14":57.22,"sma_20":259.29,"sma_60":267.29,"sma_120":288.11},{"date":"2026-06-30","open":261.88,"high":263.14,"low":258.06,"close":261.37,"volume":714506,"rsi_14":50.23,"sma_20":259.5,"sma_60":266.83,"sma_120":287.53},{"date":"2026-07-01","open":263.94,"high":276.86,"low":263.15,"close":275.04,"volume":695053,"rsi_14":59.8,"sma_20":260.44,"sma_60":266.57,"sma_120":287.07},{"date":"2026-07-02","open":276.75,"high":286.94,"low":275.72,"close":286.22,"volume":585097,"rsi_14":69.61,"sma_20":262.2,"sma_60":266.58,"sma_120":286.71},{"date":"2026-07-06","open":284.16,"high":289.65,"low":282.07,"close":287.66,"volume":874100,"rsi_14":69.42,"sma_20":263.65,"sma_60":266.53,"sma_120":286.36},{"date":"2026-07-07","open":292.31,"high":296.19,"low":290.22,"close":293.9,"volume":564499,"rsi_14":77.35,"sma_20":265.17,"sma_60":266.63,"sma_120":286.04},{"date":"2026-07-08","open":295.43,"high":295.43,"low":290.75,"close":292.58,"volume":556533,"rsi_14":75.16,"sma_20":266.89,"sma_60":266.84,"sma_120":285.71},{"date":"2026-07-09","open":291.0,"high":293.74,"low":288.0,"close":289.13,"volume":512923,"rsi_14":71.24,"sma_20":268.29,"sma_60":266.86,"sma_120":285.35},{"date":"2026-07-10","open":290.58,"high":292.18,"low":286.94,"close":289.65,"volume":385206,"rsi_14":76.83,"sma_20":269.58,"sma_60":266.88,"sma_120":284.97},{"date":"2026-07-13","open":292.65,"high":296.8,"low":291.15,"close":295.55,"volume":436633,"rsi_14":81.37,"sma_20":271.31,"sma_60":266.93,"sma_120":284.65},{"date":"2026-07-14","open":291.43,"high":293.6,"low":288.4,"close":288.74,"volume":666805,"rsi_14":72.25,"sma_20":272.62,"sma_60":266.82,"sma_120":284.27},{"date":"2026-07-15","open":287.51,"high":290.73,"low":282.81,"close":285.12,"volume":501024,"rsi_14":66.93,"sma_20":273.98,"sma_60":266.61,"sma_120":283.87},{"date":"2026-07-16","open":288.32,"high":294.71,"low":287.94,"close":294.33,"volume":380893,"rsi_14":74.37,"sma_20":275.72,"sma_60":266.57,"sma_120":283.58},{"date":"2026-07-17","open":297.43,"high":302.0,"low":292.68,"close":293.43,"volume":653637,"rsi_14":70.49,"sma_20":277.39,"sma_60":266.5,"sma_120":283.31},{"date":"2026-07-20","open":292.34,"high":294.12,"low":290.26,"close":293.3,"volume":517038,"rsi_14":71.12,"sma_20":279.29,"sma_60":266.53,"sma_120":282.96},{"date":"2026-07-21","open":289.56,"high":293.55,"low":286.56,"close":288.82,"volume":405375,"rsi_14":69.93,"sma_20":281.09,"sma_60":266.49,"sma_120":282.57},{"date":"2026-07-22","open":290.16,"high":291.23,"low":283.77,"close":286.51,"volume":490027,"rsi_14":59.97,"sma_20":282.53,"sma_60":266.47,"sma_120":282.19},{"date":"2026-07-23","open":287.34,"high":289.08,"low":284.8,"close":288.37,"volume":519938,"rsi_14":52.23,"sma_20":283.88,"sma_60":266.46,"sma_120":281.82},{"date":"2026-07-24","open":289.24,"high":295.53,"low":287.53,"close":295.11,"volume":324755,"rsi_14":56.96,"sma_20":285.75,"sma_60":266.53,"sma_120":281.53},{"date":"2026-07-27","open":294.67,"high":303.79,"low":293.14,"close":302.64,"volume":462378,"rsi_14":57.98,"sma_20":287.61,"sma_60":266.74,"sma_120":281.31},{"date":"2026-07-28","open":304.82,"high":317.42,"low":304.02,"close":316.16,"volume":730305,"rsi_14":67.6,"sma_20":290.18,"sma_60":267.74,"sma_120":281.21},{"date":"2026-07-29","open":314.34,"high":321.23,"low":307.8,"close":315.93,"volume":847263,"rsi_14":71.02,"sma_20":292.91,"sma_60":268.73,"sma_120":281.11},{"date":"2026-07-30","open":339.26,"high":343.33,"low":323.09,"close":336.05,"volume":1135946,"rsi_14":77.83,"sma_20":295.96,"sma_60":270.0,"sma_120":281.17},{"date":"2026-07-31","open":332.68,"high":337.77,"low":330.46,"close":335.92,"volume":855382,"rsi_14":76.01,"sma_20":298.45,"sma_60":271.27,"sma_120":281.23},{"date":"2026-08-03","open":336.33,"high":344.33,"low":336.33,"close":341.63,"volume":782585,"rsi_14":84.57,"sma_20":301.14,"sma_60":272.76,"sma_120":281.08},{"date":"2026-08-04","open":333.48,"high":340.64,"low":333.48,"close":339.63,"volume":637122,"rsi_14":86.4,"sma_20":303.43,"sma_60":274.12,"sma_120":281.5},{"date":"2026-08-05","open":343.03,"high":343.15,"low":337.34,"close":338.07,"volume":409409,"rsi_14":82.53,"sma_20":305.7,"sma_60":275.48,"sma_120":281.98},{"date":"2026-08-06","open":341.65,"high":342.0,"low":335.54,"close":340.01,"volume":444366,"rsi_14":84.12,"sma_20":308.25,"sma_60":276.98,"sma_120":282.46},{"date":"2026-08-07","open":340.0,"high":345.51,"low":335.65,"close":344.82,"volume":421621,"rsi_14":85.32,"sma_20":311.01,"sma_60":278.54,"sma_120":282.93},{"date":"2026-08-10","open":342.17,"high":345.52,"low":338.31,"close":343.01,"volume":525783},{"date":"2026-08-11","open":341.86,"high":344.79,"low":338.93,"close":342.39,"volume":376956,"rsi_14":90.74,"sma_20":316.06,"sma_60":281.8,"sma_120":283.66},{"date":"2026-08-12","open":338.62,"high":342.89,"low":336.95,"close":340.29,"volume":516578},{"date":"2026-08-13","open":340.74,"high":342.89,"low":331.34,"close":333.99,"volume":856432,"rsi_14":78.43,"sma_20":320.8,"sma_60":284.62,"sma_120":284.26},{"date":"2026-08-14","open":334.83,"high":335.19,"low":329.57,"close":331.59,"volume":729245,"rsi_14":72.89,"sma_20":322.71,"sma_60":285.91,"sma_120":284.59},{"date":"2026-08-17","open":329.6,"high":332.91,"low":325.66,"close":326.06,"volume":557570,"rsi_14":58.96,"sma_20":324.35,"sma_60":287.11,"sma_120":284.88},{"date":"2026-08-18","open":329.85,"high":333.65,"low":327.78,"close":327.9,"volume":388021,"rsi_14":60.52,"sma_20":326.3,"sma_60":288.27,"sma_120":285.14},{"date":"2026-08-19","open":329.15,"high":337.98,"low":329.15,"close":335.46,"volume":468647},{"date":"2026-08-20","open":335.46,"high":342.76,"low":333.98,"close":341.15,"volume":458808,"rsi_14":55.24,"sma_20":331.39,"sma_60":290.98,"sma_120":285.67},{"date":"2026-08-21","open":343.05,"high":344.97,"low":340.04,"close":341.99,"volume":499434,"rsi_14":50.4,"sma_20":333.73,"sma_60":292.45,"sma_120":285.98},{"date":"2026-08-24","open":344.99,"high":351.17,"low":343.36,"close":350.75,"volume":415670},{"date":"2026-08-25","open":348.48,"high":351.51,"low":345.73,"close":346.82,"volume":536176,"rsi_14":58.08,"sma_20":337.67,"sma_60":295.71,"sma_120":286.74},{"date":"2026-08-26","open":346.33,"high":348.58,"low":342.5,"close":343.12,"volume":430579,"rsi_14":52.78,"sma_20":339.03,"sma_60":297.15,"sma_120":287.09},{"date":"2026-08-27","open":339.94,"high":342.09,"low":336.45,"close":339.58,"volume":518058,"rsi_14":45.2,"sma_20":339.21,"sma_60":298.53,"sma_120":287.4},{"date":"2026-08-28","open":341.28,"high":345.78,"low":340.29,"close":343.75,"volume":311422,"rsi_14":50.65,"sma_20":339.6,"sma_60":300.08,"sma_120":287.8},{"date":"2026-08-31","open":341.41,"high":342.83,"low":337.75,"close":338.55,"volume":487987},{"date":"2026-09-01","open":341.12,"high":342.82,"low":333.3,"close":334.47,"volume":414955,"rsi_14":45.42,"sma_20":339.19,"sma_60":302.6,"sma_120":288.59},{"date":"2026-09-02","open":337.65,"high":340.46,"low":334.15,"close":337.73,"volume":270109,"rsi_14":53.09,"sma_20":339.17,"sma_60":303.92,"sma_120":289.01},{"date":"2026-09-03","open":340.13,"high":344.3,"low":338.5,"close":342.06,"volume":369911},{"date":"2026-09-04","open":338.01,"high":340.23,"low":334.15,"close":334.74,"volume":508259,"rsi_14":56.76,"sma_20":338.77,"sma_60":306.45,"sma_120":289.81},{"date":"2026-09-08","open":329.16,"high":330.65,"low":324.65,"close":325.34,"volume":381995},{"date":"2026-09-09","open":323.3,"high":323.95,"low":312.54,"close":313.72,"volume":523771,"rsi_14":35.67,"sma_20":336.45,"sma_60":308.38,"sma_120":290.33},{"date":"2026-09-10","open":313.58,"high":317.22,"low":312.61,"close":315.41,"volume":308977,"rsi_14":32.09,"sma_20":335.21,"sma_60":309.34,"sma_120":290.56},{"date":"2026-09-11","open":317.57,"high":318.11,"low":311.48,"close":315.61,"volume":369977,"rsi_14":31.47,"sma_20":334.29,"sma_60":310.27,"sma_120":290.76},{"date":"2026-09-14","open":318.6,"high":325.41,"low":318.6,"close":323.71,"volume":420529},{"date":"2026-09-15","open":321.91,"high":326.38,"low":319.81,"close":321.97,"volume":457156,"rsi_14":31.82,"sma_20":333.69,"sma_60":312.44,"sma_120":291.25},{"date":"2026-09-16","open":320.26,"high":322.19,"low":310.38,"close":312.91,"volume":530514,"rsi_14":29.51,"sma_20":332.94,"sma_60":313.44,"sma_120":291.45},{"date":"2026-09-17","open":312.95,"high":313.74,"low":309.12,"close":310.99,"volume":354647},{"date":"2026-09-18","open":310.34,"high":312.92,"low":307.03,"close":309.98,"volume":1828704,"rsi_14":25.5,"sma_20":330.16,"sma_60":315.14,"sma_120":291.88},{"date":"2026-09-21","open":310.25,"high":311.44,"low":306.44,"close":306.82,"volume":440463,"rsi_14":26.28,"sma_20":328.4,"sma_60":315.96,"sma_120":292.03},{"date":"2026-09-22","open":307.32,"high":308.09,"low":296.34,"close":301.73,"volume":581766,"rsi_14":25.89,"sma_20":325.95,"sma_60":316.57,"sma_120":292.12},{"date":"2026-09-23","open":300.66,"high":303.75,"low":298.65,"close":298.99,"volume":493633,"rsi_14":21.25,"sma_20":323.56,"sma_60":317.14,"sma_120":292.21},{"date":"2026-09-24","open":299.63,"high":303.98,"low":293.12,"close":293.63,"volume":481077,"rsi_14":14.6,"sma_20":321.08,"sma_60":317.68,"sma_120":292.25},{"date":"2026-09-25","open":296.55,"high":298.12,"low":292.05,"close":293.99,"volume":586945,"rsi_14":16.84,"sma_20":318.8,"sma_60":317.99,"sma_120":292.28},{"date":"2026-09-28","open":291.91,"high":293.34,"low":289.27,"close":291.14,"volume":629932,"rsi_14":19.19,"sma_20":316.22,"sma_60":318.09,"sma_120":292.34},{"date":"2026-09-29","open":289.18,"high":290.68,"low":285.31,"close":287.61,"volume":660366,"rsi_14":22.57,"sma_20":313.72,"sma_60":318.1,"sma_120":292.32},{"date":"2026-09-30","open":287.81,"high":289.97,"low":286.61,"close":288.23,"volume":670234},{"date":"2026-10-01","open":290.73,"high":294.37,"low":290.18,"close":291.6,"volume":485789,"rsi_14":24.82,"sma_20":309.11,"sma_60":317.99,"sma_120":292.42},{"date":"2026-10-02","open":289.67,"high":292.12,"low":286.74,"close":288.61,"volume":463976,"rsi_14":8.76,"sma_20":306.43,"sma_60":317.99,"sma_120":292.42},{"date":"2026-10-05","open":286.74,"high":288.9,"low":283.42,"close":288.11,"volume":722559,"rsi_14":9.03,"sma_20":304.1,"sma_60":317.96,"sma_120":292.42},{"date":"2026-10-06","open":284.74,"high":293.1,"low":284.61,"close":291.98,"volume":408885},{"date":"2026-10-07","open":290.47,"high":294.14,"low":289.99,"close":290.67,"volume":435139,"rsi_14":21.4,"sma_20":301.28,"sma_60":317.93,"sma_120":292.37},{"date":"2026-10-08","open":291.92,"high":299.58,"low":289.59,"close":297.86,"volume":498027,"rsi_14":35.47,"sma_20":300.4,"sma_60":318.14,"sma_120":292.38},{"date":"2026-10-09","open":298.18,"high":300.27,"low":292.02,"close":296.26,"volume":404696,"rsi_14":36.85,"sma_20":299.44,"sma_60":318.18,"sma_120":292.37},{"date":"2026-10-12","open":296.89,"high":299.6,"low":296.42,"close":298.43,"volume":331859,"rsi_14":45.57,"sma_20":298.17,"sma_60":318.26,"sma_120":292.38},{"date":"2026-10-13","open":299.61,"high":301.28,"low":296.27,"close":297.07,"volume":494007,"rsi_14":47.32,"sma_20":296.93,"sma_60":318.32,"sma_120":292.43},{"date":"2026-10-14","open":298.45,"high":300.55,"low":295.37,"close":297.09,"volume":528459,"rsi_14":55.67,"sma_20":296.14,"sma_60":318.46,"sma_120":292.48},{"date":"2026-10-15","open":302.86,"high":315.0,"low":302.74,"close":310.36,"volume":514454,"rsi_14":68.86,"sma_20":296.1,"sma_60":318.86,"sma_120":292.67},{"date":"2026-10-16","open":313.04,"high":316.9,"low":312.18,"close":315.49,"volume":427854,"rsi_14":75.05,"sma_20":296.38,"sma_60":319.31,"sma_120":292.88},{"date":"2026-10-19","open":313.56,"high":316.29,"low":311.87,"close":314.45,"volume":382641,"rsi_14":79.3,"sma_20":296.76,"sma_60":319.63,"sma_120":293.08},{"date":"2026-10-20","open":316.99,"high":322.44,"low":316.15,"close":318.72,"volume":336770,"rsi_14":81.7,"sma_20":297.61,"sma_60":319.9,"sma_120":293.32},{"date":"2026-10-21","open":319.15,"high":320.41,"low":314.58,"close":317.62,"volume":491592,"rsi_14":78.39,"sma_20":298.54,"sma_60":319.92,"sma_120":293.83},{"date":"2026-10-22","open":320.39,"high":332.59,"low":320.39,"close":332.18,"volume":523007,"rsi_14":87.96,"sma_20":300.47,"sma_60":320.2,"sma_120":294.46}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":18.259999999999998,"pbr":3.92,"per":18.19,"roa":0.75,"roe":2.98,"grade":"C","comment":"PER 18.19배, ROE 2.98%","revenue":10102000000.0,"analysis":"PER 18.2배입니다. ROE 3.0%입니다. 시가총액 313.74억. 매출 101.02억, 영업이익 22.46억.","eps_basis":"TTM","debt_ratio":0.8110041623309053,"market_cap":31373736640,"net_income":1565000000.0,"total_debt":6235000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":100.0,"total_assets":30559000000.0,"total_equity":7688000000.0,"profit_margin":15.49,"revenue_basis":"TTM","dividend_yield":1.08,"net_income_basis":"TTM","operating_income":2246000000.0,"operating_margin":22.23,"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 88 과매수 구간"],"backtest_top3":[],"current_price":332.18,"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":127.29},{"date":"2016-10-25","close":126.45},{"date":"2016-10-26","close":126.11},{"date":"2016-10-27","close":125.63},{"date":"2016-10-28","close":125.65},{"date":"2016-10-31","close":125.9},{"date":"2016-11-01","close":124.33},{"date":"2016-11-02","close":122.97},{"date":"2016-11-03","close":123.67},{"date":"2016-11-04","close":116.78},{"date":"2016-11-07","close":117.69},{"date":"2016-11-08","close":118.79},{"date":"2016-11-09","close":118.0},{"date":"2016-11-10","close":122.27},{"date":"2016-11-11","close":121.48},{"date":"2016-11-14","close":122.49},{"date":"2016-11-15","close":123.33},{"date":"2016-11-16","close":122.67},{"date":"2016-11-17","close":124.6},{"date":"2016-11-18","close":124.82},{"date":"2016-11-21","close":123.89},{"date":"2016-11-22","close":124.82},{"date":"2016-11-23","close":124.56},{"date":"2016-11-25","close":125.3},{"date":"2016-11-28","close":124.37},{"date":"2016-11-29","close":124.38},{"date":"2016-11-30","close":124.37},{"date":"2016-12-01","close":121.42},{"date":"2016-12-02","close":119.94},{"date":"2016-12-05","close":121.48},{"date":"2016-12-06","close":124.76},{"date":"2016-12-07","close":124.75},{"date":"2016-12-08","close":123.0},{"date":"2016-12-09","close":122.79},{"date":"2016-12-12","close":121.21},{"date":"2016-12-13","close":124.46},{"date":"2016-12-14","close":122.26},{"date":"2016-12-15","close":122.37},{"date":"2016-12-16","close":122.33},{"date":"2016-12-19","close":123.63},{"date":"2016-12-20","close":123.84},{"date":"2016-12-21","close":122.99},{"date":"2016-12-22","close":122.85},{"date":"2016-12-23","close":124.49},{"date":"2016-12-27","close":124.28},{"date":"2016-12-28","close":122.38},{"date":"2016-12-29","close":122.17},{"date":"2016-12-30","close":122.28},{"date":"2017-01-03","close":123.24},{"date":"2017-01-04","close":124.76},{"date":"2017-01-05","close":125.96},{"date":"2017-01-06","close":126.78},{"date":"2017-01-09","close":126.01},{"date":"2017-01-10","close":126.22},{"date":"2017-01-11","close":125.75},{"date":"2017-01-12","close":125.73},{"date":"2017-01-13","close":124.73},{"date":"2017-01-17","close":125.33},{"date":"2017-01-18","close":126.17},{"date":"2017-01-19","close":125.49},{"date":"2017-01-20","close":126.07},{"date":"2017-01-23","close":125.61},{"date":"2017-01-24","close":126.17},{"date":"2017-01-25","close":127.57},{"date":"2017-01-26","close":127.58},{"date":"2017-01-27","close":126.44},{"date":"2017-01-30","close":125.57},{"date":"2017-01-31","close":125.13},{"date":"2017-02-01","close":124.3},{"date":"2017-02-02","close":125.24},{"date":"2017-02-03","close":125.25},{"date":"2017-02-06","close":123.67},{"date":"2017-02-07","close":123.44},{"date":"2017-02-08","close":122.99},{"date":"2017-02-09","close":122.54},{"date":"2017-02-10","close":124.07},{"date":"2017-02-13","close":125.14},{"date":"2017-02-14","close":125.17},{"date":"2017-02-15","close":125.43},{"date":"2017-02-16","close":126.4},{"date":"2017-02-17","close":128.35},{"date":"2017-02-21","close":127.75},{"date":"2017-02-22","close":127.0},{"date":"2017-02-23","close":127.16},{"date":"2017-02-24","close":128.09},{"date":"2017-02-27","close":128.24},{"date":"2017-02-28","close":128.43},{"date":"2017-03-01","close":131.04},{"date":"2017-03-02","close":129.52},{"date":"2017-03-03","close":129.96},{"date":"2017-03-06","close":128.35},{"date":"2017-03-07","close":127.63},{"date":"2017-03-08","close":126.69},{"date":"2017-03-09","close":126.86},{"date":"2017-03-10","close":127.98},{"date":"2017-03-13","close":128.93},{"date":"2017-03-14","close":129.02},{"date":"2017-03-15","close":129.97},{"date":"2017-03-16","close":129.3},{"date":"2017-03-17","close":129.96},{"date":"2017-03-20","close":130.19},{"date":"2017-03-21","close":129.19},{"date":"2017-03-22","close":129.35},{"date":"2017-03-23","close":129.18},{"date":"2017-03-24","close":129.88},{"date":"2017-03-27","close":130.02},{"date":"2017-03-28","close":131.93},{"date":"2017-03-29","close":130.95},{"date":"2017-03-30","close":131.17},{"date":"2017-03-31","close":130.89},{"date":"2017-04-03","close":129.93},{"date":"2017-04-04","close":130.32},{"date":"2017-04-05","close":129.94},{"date":"2017-04-06","close":129.67},{"date":"2017-04-07","close":128.46},{"date":"2017-04-10","close":127.76},{"date":"2017-04-11","close":127.14},{"date":"2017-04-12","close":126.28},{"date":"2017-04-13","close":126.54},{"date":"2017-04-17","close":128.63},{"date":"2017-04-18","close":128.11},{"date":"2017-04-19","close":128.25},{"date":"2017-04-20","close":129.86},{"date":"2017-04-21","close":128.05},{"date":"2017-04-24","close":130.08},{"date":"2017-04-25","close":131.79},{"date":"2017-04-26","close":132.53},{"date":"2017-04-27","close":133.05},{"date":"2017-04-28","close":132.62},{"date":"2017-05-01","close":133.23},{"date":"2017-05-02","close":133.71},{"date":"2017-05-03","close":134.01},{"date":"2017-05-04","close":142.34},{"date":"2017-05-05","close":144.2},{"date":"2017-05-08","close":144.29},{"date":"2017-05-09","close":142.11},{"date":"2017-05-10","close":141.96},{"date":"2017-05-11","close":142.46},{"date":"2017-05-12","close":142.32},{"date":"2017-05-15","close":142.47},{"date":"2017-05-16","close":142.65},{"date":"2017-05-17","close":140.63},{"date":"2017-05-18","close":139.85},{"date":"2017-05-19","close":140.06},{"date":"2017-05-22","close":140.68},{"date":"2017-05-23","close":141.22},{"date":"2017-05-24","close":142.76},{"date":"2017-05-25","close":144.8},{"date":"2017-05-26","close":145.0},{"date":"2017-05-30","close":145.04},{"date":"2017-05-31","close":146.63},{"date":"2017-06-01","close":146.63},{"date":"2017-06-02","close":147.18},{"date":"2017-06-05","close":147.05},{"date":"2017-06-06","close":145.39},{"date":"2017-06-07","close":145.37},{"date":"2017-06-08","close":145.51},{"date":"2017-06-09","close":145.66},{"date":"2017-06-12","close":146.24},{"date":"2017-06-13","close":147.18},{"date":"2017-06-14","close":147.98},{"date":"2017-06-15","close":148.42},{"date":"2017-06-16","close":149.65},{"date":"2017-06-19","close":149.57},{"date":"2017-06-20","close":149.57},{"date":"2017-06-21","close":148.6},{"date":"2017-06-22","close":145.05},{"date":"2017-06-23","close":145.36},{"date":"2017-06-26","close":145.08},{"date":"2017-06-27","close":144.91},{"date":"2017-06-28","close":146.84},{"date":"2017-06-29","close":146.71},{"date":"2017-06-30","close":145.46},{"date":"2017-07-03","close":146.39},{"date":"2017-07-05","close":145.49},{"date":"2017-07-06","close":145.03},{"date":"2017-07-07","close":146.32},{"date":"2017-07-10","close":146.21},{"date":"2017-07-11","close":144.5},{"date":"2017-07-12","close":145.37},{"date":"2017-07-13","close":145.71},{"date":"2017-07-14","close":146.48},{"date":"2017-07-17","close":147.92},{"date":"2017-07-18","close":147.12},{"date":"2017-07-19","close":146.73},{"date":"2017-07-20","close":147.34},{"date":"2017-07-21","close":147.62},{"date":"2017-07-24","close":149.08},{"date":"2017-07-25","close":149.87},{"date":"2017-07-26","close":148.51},{"date":"2017-07-27","close":147.03},{"date":"2017-07-28","close":150.12},{"date":"2017-07-31","close":148.88},{"date":"2017-08-01","close":149.62},{"date":"2017-08-02","close":148.87},{"date":"2017-08-03","close":147.24},{"date":"2017-08-04","close":149.64},{"date":"2017-08-07","close":149.58},{"date":"2017-08-08","close":149.66},{"date":"2017-08-09","close":149.24},{"date":"2017-08-10","close":147.97},{"date":"2017-08-11","close":149.14},{"date":"2017-08-14","close":151.31},{"date":"2017-08-15","close":150.87},{"date":"2017-08-16","close":150.01},{"date":"2017-08-17","close":148.05},{"date":"2017-08-18","close":148.44},{"date":"2017-08-21","close":148.93},{"date":"2017-08-22","close":149.49},{"date":"2017-08-23","close":148.39},{"date":"2017-08-24","close":148.36},{"date":"2017-08-25","close":148.88},{"date":"2017-08-28","close":148.0},{"date":"2017-08-29","close":147.87},{"date":"2017-08-30","close":147.77},{"date":"2017-08-31","close":148.47},{"date":"2017-09-01","close":148.1},{"date":"2017-09-05","close":147.47},{"date":"2017-09-06","close":147.62},{"date":"2017-09-07","close":147.86},{"date":"2017-09-08","close":151.84},{"date":"2017-09-11","close":151.53},{"date":"2017-09-12","close":152.61},{"date":"2017-09-13","close":152.88},{"date":"2017-09-14","close":152.42},{"date":"2017-09-15","close":153.14},{"date":"2017-09-18","close":152.1},{"date":"2017-09-19","close":151.84},{"date":"2017-09-20","close":152.41},{"date":"2017-09-21","close":151.37},{"date":"2017-09-22","close":152.71},{"date":"2017-09-25","close":153.52},{"date":"2017-09-26","close":154.86},{"date":"2017-09-27","close":155.83},{"date":"2017-09-28","close":155.53},{"date":"2017-09-29","close":154.23},{"date":"2017-10-02","close":155.49},{"date":"2017-10-03","close":154.89},{"date":"2017-10-04","close":154.7},{"date":"2017-10-05","close":155.25},{"date":"2017-10-06","close":155.02},{"date":"2017-10-09","close":154.68},{"date":"2017-10-10","close":155.95},{"date":"2017-10-11","close":155.96},{"date":"2017-10-12","close":156.43},{"date":"2017-10-13","close":157.59},{"date":"2017-10-16","close":158.95},{"date":"2017-10-17","close":158.94},{"date":"2017-10-18","close":159.8},{"date":"2017-10-19","close":161.17},{"date":"2017-10-20","close":162.82},{"date":"2017-10-23","close":164.02},{"date":"2017-10-24","close":163.28},{"date":"2017-10-25","close":163.24},{"date":"2017-10-26","close":162.82},{"date":"2017-10-27","close":161.62},{"date":"2017-10-30","close":161.01},{"date":"2017-10-31","close":161.08},{"date":"2017-11-01","close":160.91},{"date":"2017-11-02","close":157.48},{"date":"2017-11-03","close":159.59},{"date":"2017-11-06","close":161.19},{"date":"2017-11-07","close":161.6},{"date":"2017-11-08","close":160.99},{"date":"2017-11-09","close":161.5},{"date":"2017-11-10","close":161.57},{"date":"2017-11-13","close":161.49},{"date":"2017-11-14","close":162.03},{"date":"2017-11-15","close":162.65},{"date":"2017-11-16","close":159.93},{"date":"2017-11-17","close":160.07},{"date":"2017-11-20","close":159.89},{"date":"2017-11-21","close":159.8},{"date":"2017-11-22","close":158.79},{"date":"2017-11-24","close":159.52},{"date":"2017-11-27","close":158.5},{"date":"2017-11-28","close":159.4},{"date":"2017-11-29","close":159.07},{"date":"2017-11-30","close":160.8},{"date":"2017-12-01","close":161.95},{"date":"2017-12-04","close":158.48},{"date":"2017-12-05","close":157.32},{"date":"2017-12-06","close":157.1},{"date":"2017-12-07","close":155.42},{"date":"2017-12-08","close":155.46},{"date":"2017-12-11","close":155.28},{"date":"2017-12-12","close":155.2},{"date":"2017-12-13","close":152.93},{"date":"2017-12-14","close":153.48},{"date":"2017-12-15","close":156.0},{"date":"2017-12-18","close":154.56},{"date":"2017-12-19","close":154.15},{"date":"2017-12-20","close":153.12},{"date":"2017-12-21","close":152.37},{"date":"2017-12-22","close":151.74},{"date":"2017-12-26","close":151.87},{"date":"2017-12-27","close":151.64},{"date":"2017-12-28","close":151.39},{"date":"2017-12-29","close":150.69},{"date":"2018-01-02","close":130.7586},{"date":"2018-01-03","close":133.2049},{"date":"2018-01-04","close":134.557},{"date":"2018-01-05","close":135.4199},{"date":"2018-01-08","close":134.6905},{"date":"2018-01-09","close":135.0641},{"date":"2018-01-10","close":136.6476},{"date":"2018-01-11","close":137.6705},{"date":"2018-01-12","close":138.2933},{"date":"2018-01-16","close":135.7312},{"date":"2018-01-17","close":137.4837},{"date":"2018-01-18","close":136.6031},{"date":"2018-01-19","close":136.8966},{"date":"2018-01-22","close":137.5282},{"date":"2018-01-23","close":140.4371},{"date":"2018-01-24","close":141.4601},{"date":"2018-01-25","close":142.4832},{"date":"2018-01-26","close":145.8368},{"date":"2018-01-29","close":143.8531},{"date":"2018-01-30","close":142.6343},{"date":"2018-01-31","close":142.75},{"date":"2018-02-01","close":145.819},{"date":"2018-02-02","close":143.8086},{"date":"2018-02-05","close":140.108},{"date":"2018-02-06","close":140.9086},{"date":"2018-02-07","close":140.0012},{"date":"2018-02-08","close":135.5355},{"date":"2018-02-09","close":135.3398},{"date":"2018-02-12","close":137.1279},{"date":"2018-02-13","close":138.1599},{"date":"2018-02-14","close":141.6647},{"date":"2018-02-15","close":141.9939},{"date":"2018-02-16","close":141.6469},{"date":"2018-02-20","close":142.0205},{"date":"2018-02-21","close":140.1702},{"date":"2018-02-22","close":139.2451},{"date":"2018-02-23","close":142.2963},{"date":"2018-02-26","close":143.4083},{"date":"2018-02-27","close":143.2304},{"date":"2018-02-28","close":140.4638},{"date":"2018-03-01","close":137.8752},{"date":"2018-03-02","close":137.8128},{"date":"2018-03-05","close":139.5921},{"date":"2018-03-06","close":140.0457},{"date":"2018-03-07","close":141.3089},{"date":"2018-03-08","close":141.9494},{"date":"2018-03-09","close":146.0148},{"date":"2018-03-12","close":144.9651},{"date":"2018-03-13","close":144.458},{"date":"2018-03-14","close":143.693},{"date":"2018-03-15","close":144.3601},{"date":"2018-03-16","close":144.8227},{"date":"2018-03-19","close":141.6025},{"date":"2018-03-20","close":141.9227},{"date":"2018-03-21","close":140.6862},{"date":"2018-03-22","close":137.5816},{"date":"2018-03-23","close":134.7794},{"date":"2018-03-26","close":137.119},{"date":"2018-03-27","close":134.6638},{"date":"2018-03-28","close":135.1192},{"date":"2018-03-29","close":135.9231},{"date":"2018-04-02","close":133.0651},{"date":"2018-04-03","close":132.3774},{"date":"2018-04-04","close":133.0294},{"date":"2018-04-05","close":132.6275},{"date":"2018-04-06","close":130.5287},{"date":"2018-04-09","close":130.3947},{"date":"2018-04-10","close":131.3058},{"date":"2018-04-11","close":131.3146},{"date":"2018-04-12","close":132.0827},{"date":"2018-04-13","close":134.0386},{"date":"2018-04-16","close":135.8606},{"date":"2018-04-17","close":136.5929},{"date":"2018-04-18","close":136.3429},{"date":"2018-04-19","close":136.3696},{"date":"2018-04-20","close":135.2265},{"date":"2018-04-23","close":134.9138},{"date":"2018-04-24","close":133.6367},{"date":"2018-04-25","close":133.3866},{"date":"2018-04-26","close":133.9225},{"date":"2018-04-27","close":134.637},{"date":"2018-04-30","close":132.6364},{"date":"2018-05-01","close":132.6722},{"date":"2018-05-02","close":130.9216},{"date":"2018-05-03","close":131.6987},{"date":"2018-05-04","close":132.9937},{"date":"2018-05-07","close":135.1461},{"date":"2018-05-08","close":136.9502},{"date":"2018-05-09","close":135.9409},{"date":"2018-05-10","close":138.9865},{"date":"2018-05-11","close":138.7632},{"date":"2018-05-14","close":137.9147},{"date":"2018-05-15","close":137.495},{"date":"2018-05-16","close":136.8609},{"date":"2018-05-17","close":137.6646},{"date":"2018-05-18","close":137.8165},{"date":"2018-05-21","close":138.9865},{"date":"2018-05-22","close":139.2187},{"date":"2018-05-23","close":139.9778},{"date":"2018-05-24","close":139.826},{"date":"2018-05-25","close":138.665},{"date":"2018-05-29","close":134.637},{"date":"2018-05-30","close":136.5572},{"date":"2018-05-31","close":134.9942},{"date":"2018-06-01","close":135.5033},{"date":"2018-06-04","close":136.4054},{"date":"2018-06-05","close":136.7715},{"date":"2018-06-06","close":138.3523},{"date":"2018-06-07","close":139.2276},{"date":"2018-06-08","close":141.2282},{"date":"2018-06-11","close":140.6745},{"date":"2018-06-12","close":140.4601},{"date":"2018-06-13","close":140.219},{"date":"2018-06-14","close":139.3616},{"date":"2018-06-15","close":138.3255},{"date":"2018-06-18","close":138.4149},{"date":"2018-06-19","close":137.504},{"date":"2018-06-20","close":137.0484},{"date":"2018-06-21","close":136.1106},{"date":"2018-06-22","close":137.6825},{"date":"2018-06-25","close":137.1466},{"date":"2018-06-26","close":136.1375},{"date":"2018-06-27","close":134.2619},{"date":"2018-06-28","close":135.7056},{"date":"2018-06-29","close":135.9387},{"date":"2018-07-02","close":136.414},{"date":"2018-07-03","close":136.5664},{"date":"2018-07-05","close":137.9652},{"date":"2018-07-06","close":139.8214},{"date":"2018-07-09","close":142.3052},{"date":"2018-07-10","close":141.6058},{"date":"2018-07-11","close":140.7001},{"date":"2018-07-12","close":141.3996},{"date":"2018-07-13","close":141.7134},{"date":"2018-07-16","close":141.283},{"date":"2018-07-17","close":141.023},{"date":"2018-07-18","close":142.377},{"date":"2018-07-19","close":142.4308},{"date":"2018-07-20","close":143.1302},{"date":"2018-07-23","close":144.0},{"date":"2018-07-24","close":144.7801},{"date":"2018-07-25","close":146.1969},{"date":"2018-07-26","close":145.4616},{"date":"2018-07-27","close":144.0269},{"date":"2018-07-30","close":143.0764},{"date":"2018-07-31","close":142.9509},{"date":"2018-08-01","close":142.7088},{"date":"2018-08-02","close":130.6751},{"date":"2018-08-03","close":133.4459},{"date":"2018-08-06","close":133.9659},{"date":"2018-08-07","close":135.5442},{"date":"2018-08-08","close":135.8669},{"date":"2018-08-09","close":135.9477},{"date":"2018-08-10","close":134.2619},{"date":"2018-08-13","close":132.6658},{"date":"2018-08-14","close":131.9305},{"date":"2018-08-15","close":132.8899},{"date":"2018-08-16","close":133.7418},{"date":"2018-08-17","close":133.5086},{"date":"2018-08-20","close":132.7375},{"date":"2018-08-21","close":133.0962},{"date":"2018-08-22","close":132.4417},{"date":"2018-08-23","close":131.4194},{"date":"2018-08-24","close":131.796},{"date":"2018-08-27","close":132.4686},{"date":"2018-08-28","close":132.63},{"date":"2018-08-29","close":133.0693},{"date":"2018-08-30","close":131.5449},{"date":"2018-08-31","close":132.056},{"date":"2018-09-04","close":132.4327},{"date":"2018-09-05","close":132.4775},{"date":"2018-09-06","close":134.1185},{"date":"2018-09-07","close":133.0782},{"date":"2018-09-10","close":132.872},{"date":"2018-09-11","close":132.9976},{"date":"2018-09-12","close":131.0966},{"date":"2018-09-13","close":131.4373},{"date":"2018-09-14","close":131.7691},{"date":"2018-09-17","close":131.24},{"date":"2018-09-18","close":130.9979},{"date":"2018-09-19","close":133.0244},{"date":"2018-09-20","close":133.159},{"date":"2018-09-21","close":133.1411},{"date":"2018-09-24","close":130.0564},{"date":"2018-09-25","close":128.0837},{"date":"2018-09-26","close":126.3979},{"date":"2018-09-27","close":126.7851},{"date":"2018-09-28","close":126.9202},{"date":"2018-10-01","close":127.6497},{"date":"2018-10-02","close":128.6852},{"date":"2018-10-03","close":128.6402},{"date":"2018-10-04","close":128.4781},{"date":"2018-10-05","close":127.6497},{"date":"2018-10-08","close":128.5952},{"date":"2018-10-09","close":128.4061},{"date":"2018-10-10","close":125.5694},{"date":"2018-10-11","close":122.5346},{"date":"2018-10-12","close":123.6423},{"date":"2018-10-15","close":124.2546},{"date":"2018-10-16","close":126.1367},{"date":"2018-10-17","close":125.9206},{"date":"2018-10-18","close":124.93},{"date":"2018-10-19","close":126.0557},{"date":"2018-10-22","close":125.9836},{"date":"2018-10-23","close":124.1376},{"date":"2018-10-24","close":121.427},{"date":"2018-10-25","close":124.3717},{"date":"2018-10-26","close":125.1822},{"date":"2018-10-29","close":126.3979},{"date":"2018-10-30","close":127.1363},{"date":"2018-10-31","close":128.9194},{"date":"2018-11-01","close":128.8653},{"date":"2018-11-02","close":137.2312},{"date":"2018-11-05","close":139.0773},{"date":"2018-11-06","close":139.3115},{"date":"2018-11-07","close":142.5533},{"date":"2018-11-08","close":144.3994},{"date":"2018-11-09","close":144.0212},{"date":"2018-11-12","close":142.7424},{"date":"2018-11-13","close":144.0572},{"date":"2018-11-14","close":143.8951},{"date":"2018-11-15","close":144.5164},{"date":"2018-11-16","close":143.0576},{"date":"2018-11-19","close":144.3183},{"date":"2018-11-20","close":140.7973},{"date":"2018-11-21","close":141.1395},{"date":"2018-11-23","close":140.4641},{"date":"2018-11-26","close":141.6798},{"date":"2018-11-27","close":141.4097},{"date":"2018-11-28","close":143.625},{"date":"2018-11-29","close":142.7245},{"date":"2018-11-30","close":143.5889},{"date":"2018-12-03","close":145.1109},{"date":"2018-12-04","close":141.6618},{"date":"2018-12-06","close":140.5722},{"date":"2018-12-07","close":140.9323},{"date":"2018-12-10","close":139.2304},{"date":"2018-12-11","close":139.4915},{"date":"2018-12-12","close":140.266},{"date":"2018-12-13","close":140.8873},{"date":"2018-12-14","close":138.465},{"date":"2018-12-17","close":136.2316},{"date":"2018-12-18","close":136.817},{"date":"2018-12-19","close":136.2767},{"date":"2018-12-20","close":134.4846},{"date":"2018-12-21","close":132.4404},{"date":"2018-12-24","close":132.0261},{"date":"2018-12-26","close":134.0524},{"date":"2018-12-27","close":135.8444},{"date":"2018-12-28","close":136.4592},{"date":"2018-12-31","close":137.3},{"date":"2019-01-02","close":135.3291},{"date":"2019-01-03","close":132.4901},{"date":"2019-01-04","close":136.0704},{"date":"2019-01-07","close":137.074},{"date":"2019-01-08","close":137.951},{"date":"2019-01-09","close":137.1192},{"date":"2019-01-10","close":138.6472},{"date":"2019-01-11","close":139.2258},{"date":"2019-01-14","close":138.8461},{"date":"2019-01-15","close":139.8045},{"date":"2019-01-16","close":141.8749},{"date":"2019-01-17","close":141.9111},{"date":"2019-01-18","close":143.4481},{"date":"2019-01-22","close":143.5114},{"date":"2019-01-23","close":143.0141},{"date":"2019-01-24","close":142.6615},{"date":"2019-01-25","close":143.4752},{"date":"2019-01-28","close":143.0774},{"date":"2019-01-29","close":143.6379},{"date":"2019-01-30","close":145.5999},{"date":"2019-01-31","close":147.1821},{"date":"2019-02-01","close":150.1839},{"date":"2019-02-04","close":149.5057},{"date":"2019-02-05","close":150.5454},{"date":"2019-02-06","close":150.4099},{"date":"2019-02-07","close":147.164},{"date":"2019-02-08","close":151.7298},{"date":"2019-02-11","close":153.7189},{"date":"2019-02-12","close":154.822},{"date":"2019-02-13","close":154.5778},{"date":"2019-02-14","close":152.3446},{"date":"2019-02-15","close":153.303},{"date":"2019-02-19","close":154.3518},{"date":"2019-02-20","close":154.6773},{"date":"2019-02-21","close":154.0535},{"date":"2019-02-22","close":154.6864},{"date":"2019-02-25","close":155.0118},{"date":"2019-02-26","close":154.0444},{"date":"2019-02-27","close":154.1891},{"date":"2019-02-28","close":155.5272},{"date":"2019-03-01","close":156.0153},{"date":"2019-03-04","close":156.4584},{"date":"2019-03-05","close":164.5864},{"date":"2019-03-06","close":154.4965},{"date":"2019-03-07","close":153.8817},{"date":"2019-03-08","close":152.9956},{"date":"2019-03-11","close":154.0715},{"date":"2019-03-12","close":154.3518},{"date":"2019-03-13","close":155.3192},{"date":"2019-03-14","close":155.7351},{"date":"2019-03-15","close":157.0009},{"date":"2019-03-18","close":157.3897},{"date":"2019-03-19","close":156.3228},{"date":"2019-03-20","close":155.8978},{"date":"2019-03-21","close":157.6067},{"date":"2019-03-22","close":157.8689},{"date":"2019-03-25","close":158.9357},{"date":"2019-03-26","close":160.5179},{"date":"2019-03-27","close":159.8579},{"date":"2019-03-28","close":158.8234},{"date":"2019-03-29","close":159.3951},{"date":"2019-04-01","close":159.8126},{"date":"2019-04-02","close":160.8017},{"date":"2019-04-03","close":161.3643},{"date":"2019-04-04","close":161.9905},{"date":"2019-04-05","close":161.6002},{"date":"2019-04-08","close":161.936},{"date":"2019-04-09","close":161.5548},{"date":"2019-04-10","close":162.4714},{"date":"2019-04-11","close":163.1338},{"date":"2019-04-12","close":163.996},{"date":"2019-04-15","close":164.014},{"date":"2019-04-16","close":164.4405},{"date":"2019-04-17","close":160.5294},{"date":"2019-04-18","close":160.9559},{"date":"2019-04-22","close":160.8561},{"date":"2019-04-23","close":163.3425},{"date":"2019-04-24","close":162.9433},{"date":"2019-04-25","close":163.4968},{"date":"2019-04-26","close":164.7491},{"date":"2019-04-29","close":164.7219},{"date":"2019-04-30","close":167.2809},{"date":"2019-05-01","close":159.141},{"date":"2019-05-02","close":161.9814},{"date":"2019-05-03","close":163.1338},{"date":"2019-05-06","close":162.0993},{"date":"2019-05-07","close":158.2699},{"date":"2019-05-08","close":159.2681},{"date":"2019-05-09","close":158.8053},{"date":"2019-05-10","close":160.3026},{"date":"2019-05-13","close":157.6256},{"date":"2019-05-14","close":159.1501},{"date":"2019-05-15","close":159.2953},{"date":"2019-05-16","close":161.5821},{"date":"2019-05-17","close":159.7127},{"date":"2019-05-20","close":160.0485},{"date":"2019-05-21","close":161.8089},{"date":"2019-05-22","close":163.3607},{"date":"2019-05-23","close":161.3734},{"date":"2019-05-24","close":161.2826},{"date":"2019-05-28","close":160.357},{"date":"2019-05-29","close":159.4315},{"date":"2019-05-30","close":161.2463},{"date":"2019-05-31","close":159.259},{"date":"2019-06-03","close":161.5821},{"date":"2019-06-04","close":162.6347},{"date":"2019-06-05","close":165.9288},{"date":"2019-06-06","close":166.4914},{"date":"2019-06-07","close":169.5859},{"date":"2019-06-10","close":170.8835},{"date":"2019-06-11","close":170.8835},{"date":"2019-06-12","close":170.702},{"date":"2019-06-13","close":171.2465},{"date":"2019-06-14","close":172.7166},{"date":"2019-06-17","close":170.8563},{"date":"2019-06-18","close":170.702},{"date":"2019-06-19","close":172.1721},{"date":"2019-06-20","close":173.8872},{"date":"2019-06-21","close":174.0778},{"date":"2019-06-24","close":174.0234},{"date":"2019-06-25","close":174.5134},{"date":"2019-06-26","close":169.5587},{"date":"2019-06-27","close":172.0628},{"date":"2019-06-28","close":174.4214},{"date":"2019-07-01","close":176.6069},{"date":"2019-07-02","close":177.7087},{"date":"2019-07-03","close":178.246},{"date":"2019-07-05","close":178.3371},{"date":"2019-07-08","close":177.2716},{"date":"2019-07-09","close":177.7998},{"date":"2019-07-10","close":178.1276},{"date":"2019-07-11","close":178.7559},{"date":"2019-07-12","close":178.8652},{"date":"2019-07-15","close":180.0035},{"date":"2019-07-16","close":179.8396},{"date":"2019-07-17","close":177.5995},{"date":"2019-07-18","close":180.0308},{"date":"2019-07-19","close":178.3735},{"date":"2019-07-22","close":178.155},{"date":"2019-07-23","close":179.0655},{"date":"2019-07-24","close":179.5573},{"date":"2019-07-25","close":179.0747},{"date":"2019-07-26","close":181.3786},{"date":"2019-07-29","close":181.5425},{"date":"2019-07-30","close":179.8396},{"date":"2019-07-31","close":177.7725},{"date":"2019-08-01","close":178.5192},{"date":"2019-08-02","close":177.9182},{"date":"2019-08-05","close":171.8443},{"date":"2019-08-06","close":176.7981},{"date":"2019-08-07","close":176.0697},{"date":"2019-08-08","close":180.5043},{"date":"2019-08-09","close":179.5938},{"date":"2019-08-12","close":175.6871},{"date":"2019-08-13","close":177.5722},{"date":"2019-08-14","close":173.3286},{"date":"2019-08-15","close":173.4379},{"date":"2019-08-16","close":177.1624},{"date":"2019-08-19","close":179.8123},{"date":"2019-08-20","close":176.0878},{"date":"2019-08-21","close":176.4339},{"date":"2019-08-22","close":176.9347},{"date":"2019-08-23","close":172.2996},{"date":"2019-08-26","close":174.8403},{"date":"2019-08-27","close":174.1664},{"date":"2019-08-28","close":175.1226},{"date":"2019-08-29","close":178.0275},{"date":"2019-08-30","close":180.2767},{"date":"2019-09-03","close":178.1732},{"date":"2019-09-04","close":178.9563},{"date":"2019-09-05","close":180.0217},{"date":"2019-09-06","close":180.0764},{"date":"2019-09-09","close":178.0548},{"date":"2019-09-10","close":172.7367},{"date":"2019-09-11","close":174.6035},{"date":"2019-09-12","close":177.2899},{"date":"2019-09-13","close":177.299},{"date":"2019-09-16","close":177.5813},{"date":"2019-09-17","close":180.8869},{"date":"2019-09-18","close":180.9324},{"date":"2019-09-19","close":180.4861},{"date":"2019-09-20","close":178.8197},{"date":"2019-09-23","close":179.7576},{"date":"2019-09-24","close":179.6666},{"date":"2019-09-25","close":179.2113},{"date":"2019-09-26","close":180.3222},{"date":"2019-09-27","close":176.0556},{"date":"2019-09-30","close":176.3023},{"date":"2019-10-01","close":171.6976},{"date":"2019-10-02","close":168.299},{"date":"2019-10-03","close":169.0115},{"date":"2019-10-04","close":172.3554},{"date":"2019-10-07","close":171.387},{"date":"2019-10-08","close":168.436},{"date":"2019-10-09","close":170.117},{"date":"2019-10-10","close":171.4783},{"date":"2019-10-11","close":171.853},{"date":"2019-10-14","close":171.4327},{"date":"2019-10-15","close":171.7616},{"date":"2019-10-16","close":172.3006},{"date":"2019-10-17","close":171.6611},{"date":"2019-10-18","close":171.5514},{"date":"2019-10-21","close":173.6345},{"date":"2019-10-22","close":172.4742},{"date":"2019-10-23","close":168.8106},{"date":"2019-10-24","close":171.1586},{"date":"2019-10-25","close":169.0024},{"date":"2019-10-28","close":167.5406},{"date":"2019-10-29","close":169.6145},{"date":"2019-10-30","close":173.8081},{"date":"2019-10-31","close":170.7566},{"date":"2019-11-01","close":172.6661},{"date":"2019-11-04","close":170.6926},{"date":"2019-11-05","close":169.0298},{"date":"2019-11-06","close":170.5464},{"date":"2019-11-07","close":169.0115},{"date":"2019-11-08","close":169.1121},{"date":"2019-11-11","close":170.4643},{"date":"2019-11-12","close":171.0489},{"date":"2019-11-13","close":171.4144},{"date":"2019-11-14","close":173.3604},{"date":"2019-11-15","close":172.6295},{"date":"2019-11-18","close":171.6245},{"date":"2019-11-19","close":173.7715},{"date":"2019-11-20","close":173.7259},{"date":"2019-11-21","close":173.5249},{"date":"2019-11-22","close":173.3696},{"date":"2019-11-25","close":176.4485},{"date":"2019-11-26","close":177.9925},{"date":"2019-11-27","close":179.3904},{"date":"2019-11-29","close":179.4726},{"date":"2019-12-02","close":178.358},{"date":"2019-12-03","close":175.8912},{"date":"2019-12-04","close":176.5855},{"date":"2019-12-05","close":177.1702},{"date":"2019-12-06","close":178.5133},{"date":"2019-12-09","close":177.9651},{"date":"2019-12-10","close":177.7824},{"date":"2019-12-11","close":177.6179},{"date":"2019-12-12","close":181.2816},{"date":"2019-12-13","close":182.7616},{"date":"2019-12-16","close":183.794},{"date":"2019-12-17","close":183.8488},{"date":"2019-12-18","close":184.2874},{"date":"2019-12-19","close":186.2426},{"date":"2019-12-20","close":187.878},{"date":"2019-12-23","close":184.1686},{"date":"2019-12-24","close":184.5432},{"date":"2019-12-26","close":184.5706},{"date":"2019-12-27","close":184.3331},{"date":"2019-12-30","close":184.7639},{"date":"2019-12-31","close":185.0938},{"date":"2020-01-02","close":187.2386},{"date":"2020-01-03","close":187.2845},{"date":"2020-01-06","close":187.5136},{"date":"2020-01-07","close":187.1286},{"date":"2020-01-08","close":187.3394},{"date":"2020-01-09","close":187.8985},{"date":"2020-01-10","close":187.8985},{"date":"2020-01-13","close":187.8985},{"date":"2020-01-14","close":186.9819},{"date":"2020-01-15","close":187.0461},{"date":"2020-01-16","close":187.1561},{"date":"2020-01-17","close":187.8894},{"date":"2020-01-21","close":187.926},{"date":"2020-01-22","close":186.7528},{"date":"2020-01-23","close":189.4201},{"date":"2020-01-24","close":191.574},{"date":"2020-01-27","close":190.1258},{"date":"2020-01-28","close":195.2312},{"date":"2020-01-29","close":194.9196},{"date":"2020-01-30","close":196.8352},{"date":"2020-01-31","close":193.6638},{"date":"2020-02-03","close":197.1652},{"date":"2020-02-04","close":200.3365},{"date":"2020-02-05","close":201.7022},{"date":"2020-02-06","close":191.4732},{"date":"2020-02-07","close":192.7106},{"date":"2020-02-10","close":196.7985},{"date":"2020-02-11","close":195.2128},{"date":"2020-02-12","close":194.9745},{"date":"2020-02-13","close":195.0479},{"date":"2020-02-14","close":195.8453},{"date":"2020-02-18","close":194.947},{"date":"2020-02-19","close":194.0946},{"date":"2020-02-20","close":192.0231},{"date":"2020-02-21","close":191.0516},{"date":"2020-02-24","close":188.3935},{"date":"2020-02-25","close":185.7354},{"date":"2020-02-26","close":187.3853},{"date":"2020-02-27","close":178.302},{"date":"2020-02-28","close":173.4624},{"date":"2020-03-02","close":182.894},{"date":"2020-03-03","close":180.7126},{"date":"2020-03-04","close":189.3192},{"date":"2020-03-05","close":184.938},{"date":"2020-03-06","close":183.0499},{"date":"2020-03-09","close":169.3287},{"date":"2020-03-10","close":172.0142},{"date":"2020-03-11","close":172.5459},{"date":"2020-03-12","close":158.3847},{"date":"2020-03-13","close":165.0207},{"date":"2020-03-16","close":150.328},{"date":"2020-03-17","close":158.678},{"date":"2020-03-18","close":144.0403},{"date":"2020-03-19","close":139.8606},{"date":"2020-03-20","close":139.8974},{"date":"2020-03-23","close":135.2503},{"date":"2020-03-24","close":155.6808},{"date":"2020-03-25","close":150.0988},{"date":"2020-03-26","close":151.6937},{"date":"2020-03-27","close":153.261},{"date":"2020-03-30","close":159.1695},{"date":"2020-03-31","close":156.3165},{"date":"2020-04-01","close":143.7449},{"date":"2020-04-02","close":145.788},{"date":"2020-04-03","close":144.5733},{"date":"2020-04-06","close":161.3875},{"date":"2020-04-07","close":164.4521},{"date":"2020-04-08","close":174.907},{"date":"2020-04-09","close":180.4013},{"date":"2020-04-13","close":174.5849},{"date":"2020-04-14","close":181.3032},{"date":"2020-04-15","close":170.8576},{"date":"2020-04-16","close":174.1155},{"date":"2020-04-17","close":179.8215},{"date":"2020-04-20","close":173.8395},{"date":"2020-04-21","close":167.9586},{"date":"2020-04-22","close":171.0508},{"date":"2020-04-23","close":162.8968},{"date":"2020-04-24","close":163.0993},{"date":"2020-04-27","close":161.9673},{"date":"2020-04-28","close":160.9918},{"date":"2020-04-29","close":161.2954},{"date":"2020-04-30","close":164.084},{"date":"2020-05-01","close":168.7316},{"date":"2020-05-04","close":168.9157},{"date":"2020-05-05","close":174.7321},{"date":"2020-05-06","close":169.0077},{"date":"2020-05-07","close":177.76},{"date":"2020-05-08","close":181.6254},{"date":"2020-05-11","close":184.0642},{"date":"2020-05-12","close":184.7912},{"date":"2020-05-13","close":181.4597},{"date":"2020-05-14","close":185.5919},{"date":"2020-05-15","close":184.506},{"date":"2020-05-18","close":188.4265},{"date":"2020-05-19","close":186.8159},{"date":"2020-05-20","close":186.4846},{"date":"2020-05-21","close":184.2114},{"date":"2020-05-22","close":182.6929},{"date":"2020-05-26","close":185.5827},{"date":"2020-05-27","close":188.2609},{"date":"2020-05-28","close":189.264},{"date":"2020-05-29","close":186.7331},{"date":"2020-06-01","close":186.3282},{"date":"2020-06-02","close":185.1041},{"date":"2020-06-03","close":188.5646},{"date":"2020-06-04","close":187.7915},{"date":"2020-06-05","close":190.3316},{"date":"2020-06-08","close":187.7639},{"date":"2020-06-09","close":184.9937},{"date":"2020-06-10","close":183.2451},{"date":"2020-06-11","close":170.9496},{"date":"2020-06-12","close":171.8884},{"date":"2020-06-15","close":174.2719},{"date":"2020-06-16","close":176.3611},{"date":"2020-06-17","close":181.6254},{"date":"2020-06-18","close":180.4933},{"date":"2020-06-19","close":173.8026},{"date":"2020-06-22","close":178.2386},{"date":"2020-06-23","close":178.5239},{"date":"2020-06-24","close":175.6432},{"date":"2020-06-25","close":183.4292},{"date":"2020-06-26","close":179.0484},{"date":"2020-06-29","close":178.1803},{"date":"2020-06-30","close":181.893},{"date":"2020-07-01","close":180.3229},{"date":"2020-07-02","close":181.5698},{"date":"2020-07-06","close":182.3824},{"date":"2020-07-07","close":181.5513},{"date":"2020-07-08","close":184.0079},{"date":"2020-07-09","close":183.8047},{"date":"2020-07-10","close":186.8617},{"date":"2020-07-13","close":186.0674},{"date":"2020-07-14","close":188.3578},{"date":"2020-07-15","close":190.3619},{"date":"2020-07-16","close":191.6272},{"date":"2020-07-17","close":192.56},{"date":"2020-07-20","close":192.0335},{"date":"2020-07-21","close":194.8503},{"date":"2020-07-22","close":196.2634},{"date":"2020-07-23","close":195.7924},{"date":"2020-07-24","close":195.3491},{"date":"2020-07-27","close":195.3398},{"date":"2020-07-28","close":193.8899},{"date":"2020-07-29","close":194.0654},{"date":"2020-07-30","close":195.3214},{"date":"2020-07-31","close":193.9545},{"date":"2020-08-03","close":189.0043},{"date":"2020-08-04","close":189.0782},{"date":"2020-08-05","close":187.0372},{"date":"2020-08-06","close":184.6636},{"date":"2020-08-07","close":184.2203},{"date":"2020-08-10","close":182.013},{"date":"2020-08-11","close":181.0156},{"date":"2020-08-12","close":180.4522},{"date":"2020-08-13","close":183.5554},{"date":"2020-08-14","close":186.1044},{"date":"2020-08-17","close":186.2521},{"date":"2020-08-18","close":185.9196},{"date":"2020-08-19","close":187.7575},{"date":"2020-08-20","close":186.6493},{"date":"2020-08-21","close":182.9366},{"date":"2020-08-24","close":179.7226},{"date":"2020-08-25","close":182.1793},{"date":"2020-08-26","close":186.1598},{"date":"2020-08-27","close":189.8447},{"date":"2020-08-28","close":189.9371},{"date":"2020-08-31","close":189.817},{"date":"2020-09-01","close":192.4399},{"date":"2020-09-02","close":199.6436},{"date":"2020-09-03","close":193.4281},{"date":"2020-09-04","close":192.4953},{"date":"2020-09-08","close":187.6005},{"date":"2020-09-09","close":193.1972},{"date":"2020-09-10","close":191.424},{"date":"2020-09-11","close":190.3619},{"date":"2020-09-14","close":190.4358},{"date":"2020-09-15","close":190.482},{"date":"2020-09-16","close":191.1192},{"date":"2020-09-17","close":189.9833},{"date":"2020-09-18","close":189.6139},{"date":"2020-09-21","close":187.0464},{"date":"2020-09-22","close":188.0992},{"date":"2020-09-23","close":188.3948},{"date":"2020-09-24","close":183.1582},{"date":"2020-09-25","close":183.4815},{"date":"2020-09-28","close":191.0361},{"date":"2020-09-29","close":192.8152},{"date":"2020-09-30","close":193.4916},{"date":"2020-10-01","close":194.6591},{"date":"2020-10-02","close":194.2236},{"date":"2020-10-05","close":194.7147},{"date":"2020-10-06","close":193.7047},{"date":"2020-10-07","close":195.6228},{"date":"2020-10-08","close":195.5765},{"date":"2020-10-09","close":195.9192},{"date":"2020-10-12","close":201.0989},{"date":"2020-10-13","close":196.9478},{"date":"2020-10-14","close":196.9292},{"date":"2020-10-15","close":200.7191},{"date":"2020-10-16","close":200.8488},{"date":"2020-10-19","close":197.0961},{"date":"2020-10-20","close":194.029},{"date":"2020-10-21","close":194.0012},{"date":"2020-10-22","close":194.1773},{"date":"2020-10-23","close":194.3533},{"date":"2020-10-26","close":188.3583},{"date":"2020-10-27","close":185.7267},{"date":"2020-10-28","close":179.6761},{"date":"2020-10-29","close":172.5783},{"date":"2020-10-30","close":169.0851},{"date":"2020-11-02","close":166.3887},{"date":"2020-11-03","close":167.2597},{"date":"2020-11-04","close":170.7251},{"date":"2020-11-05","close":173.0138},{"date":"2020-11-06","close":178.0637},{"date":"2020-11-09","close":181.6126},{"date":"2020-11-10","close":187.1815},{"date":"2020-11-11","close":188.0525},{"date":"2020-11-12","close":187.3575},{"date":"2020-11-13","close":191.6291},{"date":"2020-11-16","close":195.1502},{"date":"2020-11-17","close":194.7054},{"date":"2020-11-18","close":190.6006},{"date":"2020-11-19","close":189.4794},{"date":"2020-11-20","close":184.763},{"date":"2020-11-23","close":188.9513},{"date":"2020-11-24","close":193.6584},{"date":"2020-11-25","close":194.0661},{"date":"2020-11-27","close":194.168},{"date":"2020-11-30","close":192.9078},{"date":"2020-12-01","close":198.3747},{"date":"2020-12-02","close":196.8922},{"date":"2020-12-03","close":197.1979},{"date":"2020-12-04","close":198.7454},{"date":"2020-12-07","close":194.0753},{"date":"2020-12-08","close":195.3819},{"date":"2020-12-09","close":192.3334},{"date":"2020-12-10","close":191.6384},{"date":"2020-12-11","close":189.396},{"date":"2020-12-14","close":190.6562},{"date":"2020-12-15","close":194.5943},{"date":"2020-12-16","close":196.4196},{"date":"2020-12-17","close":196.6513},{"date":"2020-12-18","close":189.8501},{"date":"2020-12-21","close":192.4631},{"date":"2020-12-22","close":194.2329},{"date":"2020-12-23","close":193.4916},{"date":"2020-12-24","close":196.2621},{"date":"2020-12-28","close":192.6762},{"date":"2020-12-29","close":192.5372},{"date":"2020-12-30","close":191.6632},{"date":"2020-12-31","close":195.8844},{"date":"2021-01-04","close":189.3946},{"date":"2021-01-05","close":187.8139},{"date":"2021-01-06","close":189.3946},{"date":"2021-01-07","close":190.8357},{"date":"2021-01-08","close":189.3387},{"date":"2021-01-11","close":185.2384},{"date":"2021-01-12","close":185.908},{"date":"2021-01-13","close":189.9245},{"date":"2021-01-14","close":191.0682},{"date":"2021-01-15","close":192.1374},{"date":"2021-01-19","close":193.8574},{"date":"2021-01-20","close":195.5032},{"date":"2021-01-21","close":193.9226},{"date":"2021-01-22","close":191.9979},{"date":"2021-01-25","close":194.6199},{"date":"2021-01-26","close":195.4567},{"date":"2021-01-27","close":191.5051},{"date":"2021-01-28","close":191.8212},{"date":"2021-01-29","close":188.6879},{"date":"2021-02-01","close":192.8812},{"date":"2021-02-02","close":196.2935},{"date":"2021-02-03","close":191.719},{"date":"2021-02-04","close":194.6013},{"date":"2021-02-05","close":208.1852},{"date":"2021-02-08","close":209.8495},{"date":"2021-02-09","close":212.4436},{"date":"2021-02-10","close":209.7845},{"date":"2021-02-11","close":212.4343},{"date":"2021-02-12","close":211.4488},{"date":"2021-02-16","close":212.0903},{"date":"2021-02-17","close":213.7453},{"date":"2021-02-18","close":207.3298},{"date":"2021-02-19","close":209.1801},{"date":"2021-02-22","close":209.1057},{"date":"2021-02-23","close":210.2029},{"date":"2021-02-24","close":209.7937},{"date":"2021-02-25","close":208.52},{"date":"2021-02-26","close":205.1449},{"date":"2021-03-01","close":210.7979},{"date":"2021-03-02","close":211.1605},{"date":"2021-03-03","close":207.0138},{"date":"2021-03-04","close":206.3629},{"date":"2021-03-05","close":212.0066},{"date":"2021-03-08","close":209.4126},{"date":"2021-03-09","close":210.4818},{"date":"2021-03-10","close":208.4828},{"date":"2021-03-11","close":206.6047},{"date":"2021-03-12","close":207.116},{"date":"2021-03-15","close":205.805},{"date":"2021-03-16","close":206.5024},{"date":"2021-03-17","close":206.1118},{"date":"2021-03-18","close":205.6098},{"date":"2021-03-19","close":204.5499},{"date":"2021-03-22","close":205.2937},{"date":"2021-03-23","close":205.9352},{"date":"2021-03-24","close":208.0272},{"date":"2021-03-25","close":208.7338},{"date":"2021-03-26","close":213.2525},{"date":"2021-03-29","close":218.1245},{"date":"2021-03-30","close":216.651},{"date":"2021-03-31","close":213.4522},{"date":"2021-04-01","close":217.8447},{"date":"2021-04-05","close":219.7659},{"date":"2021-04-06","close":220.8197},{"date":"2021-04-07","close":221.7989},{"date":"2021-04-08","close":221.0902},{"date":"2021-04-09","close":223.804},{"date":"2021-04-12","close":227.5158},{"date":"2021-04-13","close":225.5666},{"date":"2021-04-14","close":220.7637},{"date":"2021-04-15","close":221.9388},{"date":"2021-04-16","close":224.1957},{"date":"2021-04-19","close":221.9668},{"date":"2021-04-20","close":221.2393},{"date":"2021-04-21","close":219.8498},{"date":"2021-04-22","close":217.4344},{"date":"2021-04-23","close":217.1919},{"date":"2021-04-26","close":215.7091},{"date":"2021-04-27","close":220.3254},{"date":"2021-04-28","close":229.3063},{"date":"2021-04-29","close":231.4047},{"date":"2021-04-30","close":241.4114},{"date":"2021-05-03","close":243.3978},{"date":"2021-05-04","close":245.0672},{"date":"2021-05-05","close":245.4402},{"date":"2021-05-06","close":248.5458},{"date":"2021-05-07","close":251.8657},{"date":"2021-05-10","close":250.756},{"date":"2021-05-11","close":246.4381},{"date":"2021-05-12","close":243.575},{"date":"2021-05-13","close":245.4029},{"date":"2021-05-14","close":246.9977},{"date":"2021-05-17","close":248.0701},{"date":"2021-05-18","close":245.8972},{"date":"2021-05-19","close":244.2092},{"date":"2021-05-20","close":246.4474},{"date":"2021-05-21","close":245.0952},{"date":"2021-05-24","close":245.1978},{"date":"2021-05-25","close":243.9574},{"date":"2021-05-26","close":242.5305},{"date":"2021-05-27","close":244.0641},{"date":"2021-05-28","close":244.4102},{"date":"2021-06-01","close":242.9232},{"date":"2021-06-02","close":241.8385},{"date":"2021-06-03","close":241.96},{"date":"2021-06-04","close":242.8859},{"date":"2021-06-07","close":240.3236},{"date":"2021-06-08","close":238.0605},{"date":"2021-06-09","close":238.0044},{"date":"2021-06-10","close":240.8005},{"date":"2021-06-11","close":240.7911},{"date":"2021-06-14","close":239.51},{"date":"2021-06-15","close":239.0237},{"date":"2021-06-16","close":221.7609},{"date":"2021-06-17","close":217.1319},{"date":"2021-06-18","close":210.5952},{"date":"2021-06-21","close":215.2523},{"date":"2021-06-22","close":215.4673},{"date":"2021-06-23","close":215.2242},{"date":"2021-06-24","close":217.4686},{"date":"2021-06-25","close":220.2272},{"date":"2021-06-28","close":216.3651},{"date":"2021-06-29","close":217.1319},{"date":"2021-06-30","close":215.1026},{"date":"2021-07-01","close":216.0191},{"date":"2021-07-02","close":216.6737},{"date":"2021-07-06","close":215.0371},{"date":"2021-07-07","close":215.804},{"date":"2021-07-08","close":209.6133},{"date":"2021-07-09","close":213.41},{"date":"2021-07-12","close":210.5672},{"date":"2021-07-13","close":209.4731},{"date":"2021-07-14","close":208.5847},{"date":"2021-07-15","close":207.5186},{"date":"2021-07-16","close":207.9394},{"date":"2021-07-19","close":202.076},{"date":"2021-07-20","close":205.4519},{"date":"2021-07-21","close":210.0528},{"date":"2021-07-22","close":211.6613},{"date":"2021-07-23","close":211.7267},{"date":"2021-07-26","close":192.7058},{"date":"2021-07-27","close":192.6404},{"date":"2021-07-28","close":188.5257},{"date":"2021-07-29","close":190.3587},{"date":"2021-07-30","close":192.7152},{"date":"2021-08-02","close":190.7327},{"date":"2021-08-03","close":199.1303},{"date":"2021-08-04","close":197.4938},{"date":"2021-08-05","close":203.4039},{"date":"2021-08-06","close":201.9732},{"date":"2021-08-09","close":203.7125},{"date":"2021-08-10","close":203.937},{"date":"2021-08-11","close":207.6495},{"date":"2021-08-12","close":206.9295},{"date":"2021-08-13","close":205.0217},{"date":"2021-08-16","close":204.5916},{"date":"2021-08-17","close":202.0106},{"date":"2021-08-18","close":200.2338},{"date":"2021-08-19","close":200.4208},{"date":"2021-08-20","close":204.5635},{"date":"2021-08-23","close":203.7032},{"date":"2021-08-24","close":202.3285},{"date":"2021-08-25","close":202.3379},{"date":"2021-08-26","close":200.8229},{"date":"2021-08-27","close":205.0779},{"date":"2021-08-30","close":201.73},{"date":"2021-08-31","close":206.4057},{"date":"2021-09-01","close":209.1925},{"date":"2021-09-02","close":215.14},{"date":"2021-09-03","close":213.6999},{"date":"2021-09-07","close":212.372},{"date":"2021-09-08","close":211.2966},{"date":"2021-09-09","close":220.6948},{"date":"2021-09-10","close":221.2092},{"date":"2021-09-13","close":221.0876},{"date":"2021-09-14","close":219.077},{"date":"2021-09-15","close":221.3962},{"date":"2021-09-16","close":218.8713},{"date":"2021-09-17","close":215.3457},{"date":"2021-09-20","close":212.1008},{"date":"2021-09-21","close":214.0646},{"date":"2021-09-22","close":215.963},{"date":"2021-09-23","close":218.3102},{"date":"2021-09-24","close":218.6655},{"date":"2021-09-27","close":216.5614},{"date":"2021-09-28","close":213.223},{"date":"2021-09-29","close":214.8934},{"date":"2021-09-30","close":218.1498},{"date":"2021-10-01","close":226.0984},{"date":"2021-10-04","close":222.7951},{"date":"2021-10-05","close":228.116},{"date":"2021-10-06","close":226.4738},{"date":"2021-10-07","close":226.6333},{"date":"2021-10-08","close":227.9377},{"date":"2021-10-11","close":227.7219},{"date":"2021-10-12","close":227.0087},{"date":"2021-10-13","close":228.9325},{"date":"2021-10-14","close":232.8739},{"date":"2021-10-15","close":231.7103},{"date":"2021-10-18","close":229.824},{"date":"2021-10-19","close":232.827},{"date":"2021-10-20","close":229.1108},{"date":"2021-10-21","close":231.6727},{"date":"2021-10-22","close":232.5079},{"date":"2021-10-25","close":229.7395},{"date":"2021-10-26","close":228.9888},{"date":"2021-10-27","close":225.4697},{"date":"2021-10-28","close":233.2211},{"date":"2021-10-29","close":227.3653},{"date":"2021-11-01","close":222.9921},{"date":"2021-11-02","close":222.4478},{"date":"2021-11-03","close":220.3927},{"date":"2021-11-04","close":216.836},{"date":"2021-11-05","close":217.0706},{"date":"2021-11-08","close":218.375},{"date":"2021-11-09","close":219.0132},{"date":"2021-11-10","close":217.1081},{"date":"2021-11-11","close":216.1227},{"date":"2021-11-12","close":216.6952},{"date":"2021-11-15","close":215.2406},{"date":"2021-11-16","close":216.5169},{"date":"2021-11-17","close":215.5597},{"date":"2021-11-18","close":214.3773},{"date":"2021-11-19","close":218.4689},{"date":"2021-11-22","close":219.0695},{"date":"2021-11-23","close":220.6273},{"date":"2021-11-24","close":221.5939},{"date":"2021-11-26","close":214.8934},{"date":"2021-11-29","close":216.2072},{"date":"2021-11-30","close":211.9373},{"date":"2021-12-01","close":213.0259},{"date":"2021-12-02","close":217.69},{"date":"2021-12-03","close":216.6295},{"date":"2021-12-06","close":218.1873},{"date":"2021-12-07","close":217.3521},{"date":"2021-12-08","close":220.5334},{"date":"2021-12-09","close":218.0466},{"date":"2021-12-10","close":219.3792},{"date":"2021-12-13","close":217.6618},{"date":"2021-12-14","close":217.8777},{"date":"2021-12-15","close":220.205},{"date":"2021-12-16","close":218.8067},{"date":"2021-12-17","close":218.5439},{"date":"2021-12-20","close":217.6712},{"date":"2021-12-21","close":221.7065},{"date":"2021-12-22","close":222.4197},{"date":"2021-12-23","close":221.9035},{"date":"2021-12-27","close":224.3435},{"date":"2021-12-28","close":224.0244},{"date":"2021-12-29","close":223.7523},{"date":"2021-12-30","close":223.2721},{"date":"2021-12-31","close":223.6205},{"date":"2022-01-03","close":221.8126},{"date":"2022-01-04","close":224.7315},{"date":"2022-01-05","close":223.1685},{"date":"2022-01-06","close":220.6544},{"date":"2022-01-07","close":218.0368},{"date":"2022-01-10","close":219.0349},{"date":"2022-01-11","close":220.2966},{"date":"2022-01-12","close":220.1177},{"date":"2022-01-13","close":217.7072},{"date":"2022-01-14","close":215.7393},{"date":"2022-01-18","close":213.8938},{"date":"2022-01-19","close":213.3288},{"date":"2022-01-20","close":214.9106},{"date":"2022-01-21","close":212.4625},{"date":"2022-01-24","close":217.3588},{"date":"2022-01-25","close":213.4135},{"date":"2022-01-26","close":212.3778},{"date":"2022-01-27","close":209.9673},{"date":"2022-01-28","close":217.5942},{"date":"2022-01-31","close":220.2966},{"date":"2022-02-01","close":222.321},{"date":"2022-02-02","close":223.9689},{"date":"2022-02-03","close":220.645},{"date":"2022-02-04","close":223.9689},{"date":"2022-02-07","close":222.1233},{"date":"2022-02-08","close":211.9917},{"date":"2022-02-09","close":215.2685},{"date":"2022-02-10","close":213.3476},{"date":"2022-02-11","close":208.2724},{"date":"2022-02-14","close":206.0784},{"date":"2022-02-15","close":209.1857},{"date":"2022-02-16","close":212.6037},{"date":"2022-02-17","close":210.1367},{"date":"2022-02-18","close":212.4342},{"date":"2022-02-22","close":210.165},{"date":"2022-02-23","close":204.1576},{"date":"2022-02-24","close":206.973},{"date":"2022-02-25","close":210.5699},{"date":"2022-02-28","close":209.3176},{"date":"2022-03-01","close":206.1443},{"date":"2022-03-02","close":210.8053},{"date":"2022-03-03","close":211.6151},{"date":"2022-03-04","close":209.2611},{"date":"2022-03-07","close":204.9391},{"date":"2022-03-08","close":204.7791},{"date":"2022-03-09","close":211.9164},{"date":"2022-03-10","close":211.4079},{"date":"2022-03-11","close":207.8393},{"date":"2022-03-14","close":207.2461},{"date":"2022-03-15","close":215.212},{"date":"2022-03-16","close":217.0105},{"date":"2022-03-17","close":219.2609},{"date":"2022-03-18","close":222.2175},{"date":"2022-03-21","close":217.839},{"date":"2022-03-22","close":220.6921},{"date":"2022-03-23","close":218.3852},{"date":"2022-03-24","close":220.984},{"date":"2022-03-25","close":224.0913},{"date":"2022-03-28","close":226.7842},{"date":"2022-03-29","close":229.1759},{"date":"2022-03-30","close":226.7572},{"date":"2022-03-31","close":223.1765},{"date":"2022-04-01","close":224.3481},{"date":"2022-04-04","close":225.1511},{"date":"2022-04-05","close":226.2376},{"date":"2022-04-06","close":226.2282},{"date":"2022-04-07","close":227.1352},{"date":"2022-04-08","close":227.7398},{"date":"2022-04-11","close":225.1228},{"date":"2022-04-12","close":219.6242},{"date":"2022-04-13","close":220.9657},{"date":"2022-04-14","close":221.2208},{"date":"2022-04-18","close":220.3328},{"date":"2022-04-19","close":222.2128},{"date":"2022-04-20","close":226.6345},{"date":"2022-04-21","close":229.3271},{"date":"2022-04-22","close":224.2819},{"date":"2022-04-25","close":227.7493},{"date":"2022-04-26","close":222.175},{"date":"2022-04-27","close":220.0776},{"date":"2022-04-28","close":216.2608},{"date":"2022-04-29","close":202.9959},{"date":"2022-05-02","close":199.8026},{"date":"2022-05-03","close":202.1741},{"date":"2022-05-04","close":207.9938},{"date":"2022-05-05","close":204.1958},{"date":"2022-05-06","close":200.7663},{"date":"2022-05-09","close":196.2975},{"date":"2022-05-10","close":194.9559},{"date":"2022-05-11","close":190.506},{"date":"2022-05-12","close":190.2414},{"date":"2022-05-13","close":194.4646},{"date":"2022-05-16","close":192.9718},{"date":"2022-05-17","close":195.7684},{"date":"2022-05-18","close":191.7153},{"date":"2022-05-19","close":189.2494},{"date":"2022-05-20","close":187.5204},{"date":"2022-05-23","close":192.764},{"date":"2022-05-24","close":191.9514},{"date":"2022-05-25","close":190.9217},{"date":"2022-05-26","close":196.6187},{"date":"2022-05-27","close":202.9771},{"date":"2022-05-31","close":199.4153},{"date":"2022-06-01","close":196.9588},{"date":"2022-06-02","close":201.8528},{"date":"2022-06-03","close":195.2204},{"date":"2022-06-06","close":196.7699},{"date":"2022-06-07","close":198.2532},{"date":"2022-06-08","close":195.0031},{"date":"2022-06-09","close":191.0161},{"date":"2022-06-10","close":188.4841},{"date":"2022-06-13","close":184.431},{"date":"2022-06-14","close":184.1097},{"date":"2022-06-15","close":184.0531},{"date":"2022-06-16","close":180.2928},{"date":"2022-06-17","close":183.2217},{"date":"2022-06-21","close":185.3663},{"date":"2022-06-22","close":186.3678},{"date":"2022-06-23","close":186.9536},{"date":"2022-06-24","close":193.6332},{"date":"2022-06-27","close":193.3875},{"date":"2022-06-28","close":187.9834},{"date":"2022-06-29","close":189.6152},{"date":"2022-06-30","close":187.2624},{"date":"2022-07-01","close":189.2072},{"date":"2022-07-05","close":190.5164},{"date":"2022-07-06","close":191.7592},{"date":"2022-07-07","close":190.9813},{"date":"2022-07-08","close":190.9433},{"date":"2022-07-11","close":189.0175},{"date":"2022-07-12","close":186.7406},{"date":"2022-07-13","close":183.7807},{"date":"2022-07-14","close":183.3253},{"date":"2022-07-15","close":184.9001},{"date":"2022-07-18","close":181.8074},{"date":"2022-07-19","close":188.2869},{"date":"2022-07-20","close":189.5867},{"date":"2022-07-21","close":191.5505},{"date":"2022-07-22","close":191.8066},{"date":"2022-07-25","close":191.2374},{"date":"2022-07-26","close":190.469},{"date":"2022-07-27","close":192.7648},{"date":"2022-07-28","close":194.1309},{"date":"2022-07-29","close":196.3224},{"date":"2022-08-01","close":193.3625},{"date":"2022-08-02","close":194.9752},{"date":"2022-08-03","close":197.6316},{"date":"2022-08-04","close":199.3108},{"date":"2022-08-05","close":198.0965},{"date":"2022-08-08","close":199.8705},{"date":"2022-08-09","close":200.5156},{"date":"2022-08-10","close":204.3199},{"date":"2022-08-11","close":205.3445},{"date":"2022-08-12","close":208.5225},{"date":"2022-08-15","close":208.532},{"date":"2022-08-16","close":208.2},{"date":"2022-08-17","close":207.83},{"date":"2022-08-18","close":209.4428},{"date":"2022-08-19","close":205.1642},{"date":"2022-08-22","close":200.7623},{"date":"2022-08-23","close":198.2198},{"date":"2022-08-24","close":198.9787},{"date":"2022-08-25","close":202.1284},{"date":"2022-08-26","close":197.1478},{"date":"2022-08-29","close":195.8006},{"date":"2022-08-30","close":195.7152},{"date":"2022-08-31","close":196.218},{"date":"2022-09-01","close":196.4647},{"date":"2022-09-02","close":194.2447},{"date":"2022-09-06","close":194.4061},{"date":"2022-09-07","close":199.4625},{"date":"2022-09-08","close":200.4018},{"date":"2022-09-09","close":202.8304},{"date":"2022-09-12","close":204.0068},{"date":"2022-09-13","close":195.7057},{"date":"2022-09-14","close":196.3793},{"date":"2022-09-15","close":196.1421},{"date":"2022-09-16","close":195.4306},{"date":"2022-09-19","close":198.049},{"date":"2022-09-20","close":197.66},{"date":"2022-09-21","close":194.5009},{"date":"2022-09-22","close":192.9641},{"date":"2022-09-23","close":190.061},{"date":"2022-09-26","close":193.0779},{"date":"2022-09-27","close":193.1063},{"date":"2022-09-28","close":196.2939},{"date":"2022-09-29","close":192.6651},{"date":"2022-09-30","close":191.3887},{"date":"2022-10-03","close":196.8464},{"date":"2022-10-04","close":202.9802},{"date":"2022-10-05","close":202.5707},{"date":"2022-10-06","close":200.6086},{"date":"2022-10-07","close":195.1891},{"date":"2022-10-10","close":196.132},{"date":"2022-10-11","close":192.4745},{"date":"2022-10-12","close":191.4935},{"date":"2022-10-13","close":197.2178},{"date":"2022-10-14","close":192.4269},{"date":"2022-10-17","close":197.2273},{"date":"2022-10-18","close":200.3324},{"date":"2022-10-19","close":198.6465},{"date":"2022-10-20","close":195.7129},{"date":"2022-10-21","close":200.7038},{"date":"2022-10-24","close":202.0659},{"date":"2022-10-25","close":201.4182},{"date":"2022-10-26","close":200.9229},{"date":"2022-10-27","close":202.5802},{"date":"2022-10-28","close":210.8476},{"date":"2022-10-31","close":207.8378},{"date":"2022-11-01","close":210.6857},{"date":"2022-11-02","close":209.6666},{"date":"2022-11-03","close":207.5997},{"date":"2022-11-04","close":210.6952},{"date":"2022-11-07","close":214.0098},{"date":"2022-11-08","close":214.9623},{"date":"2022-11-09","close":212.8573},{"date":"2022-11-10","close":221.0866},{"date":"2022-11-11","close":222.7725},{"date":"2022-11-14","close":221.3533},{"date":"2022-11-15","close":221.9248},{"date":"2022-11-16","close":222.3439},{"date":"2022-11-17","close":220.4961},{"date":"2022-11-18","close":221.6676},{"date":"2022-11-21","close":225.668},{"date":"2022-11-22","close":227.7539},{"date":"2022-11-23","close":229.8398},{"date":"2022-11-25","close":232.421},{"date":"2022-11-28","close":228.1825},{"date":"2022-11-29","close":227.1634},{"date":"2022-11-30","close":234.4593},{"date":"2022-12-01","close":234.8879},{"date":"2022-12-02","close":235.7928},{"date":"2022-12-05","close":234.9355},{"date":"2022-12-06","close":235.0689},{"date":"2022-12-07","close":232.5829},{"date":"2022-12-08","close":234.0688},{"date":"2022-12-09","close":232.9067},{"date":"2022-12-12","close":233.4116},{"date":"2022-12-13","close":235.2975},{"date":"2022-12-14","close":233.9545},{"date":"2022-12-15","close":232.802},{"date":"2022-12-16","close":229.1255},{"date":"2022-12-19","close":227.9349},{"date":"2022-12-20","close":228.4492},{"date":"2022-12-21","close":232.021},{"date":"2022-12-22","close":230.7828},{"date":"2022-12-23","close":232.7734},{"date":"2022-12-27","close":232.9544},{"date":"2022-12-28","close":230.2494},{"date":"2022-12-29","close":234.3781},{"date":"2022-12-30","close":233.7473},{"date":"2023-01-03","close":234.3207},{"date":"2023-01-04","close":235.5727},{"date":"2023-01-05","close":235.5249},{"date":"2023-01-06","close":242.2053},{"date":"2023-01-09","close":243.7631},{"date":"2023-01-10","close":242.1575},{"date":"2023-01-11","close":245.7892},{"date":"2023-01-12","close":243.4477},{"date":"2023-01-13","close":243.3713},{"date":"2023-01-17","close":241.0298},{"date":"2023-01-18","close":240.1601},{"date":"2023-01-19","close":240.571},{"date":"2023-01-20","close":241.8421},{"date":"2023-01-23","close":242.3678},{"date":"2023-01-24","close":241.5459},{"date":"2023-01-25","close":242.3391},{"date":"2023-01-26","close":242.2722},{"date":"2023-01-27","close":239.5102},{"date":"2023-01-30","close":238.7457},{"date":"2023-01-31","close":242.9316},{"date":"2023-02-01","close":242.0141},{"date":"2023-02-02","close":243.4764},{"date":"2023-02-03","close":241.2114},{"date":"2023-02-06","close":242.492},{"date":"2023-02-07","close":244.8335},{"date":"2023-02-08","close":245.7319},{"date":"2023-02-09","close":228.3858},{"date":"2023-02-10","close":233.8619},{"date":"2023-02-13","close":236.7482},{"date":"2023-02-14","close":230.7846},{"date":"2023-02-15","close":231.6734},{"date":"2023-02-16","close":231.6256},{"date":"2023-02-17","close":230.2207},{"date":"2023-02-21","close":226.6273},{"date":"2023-02-22","close":226.073},{"date":"2023-02-23","close":226.6941},{"date":"2023-02-24","close":224.3049},{"date":"2023-02-27","close":226.1398},{"date":"2023-02-28","close":223.9799},{"date":"2023-03-01","close":222.0972},{"date":"2023-03-02","close":227.0955},{"date":"2023-03-03","close":230.1825},{"date":"2023-03-06","close":228.424},{"date":"2023-03-07","close":227.258},{"date":"2023-03-08","close":228.4909},{"date":"2023-03-09","close":224.1233},{"date":"2023-03-10","close":220.6827},{"date":"2023-03-13","close":217.4142},{"date":"2023-03-14","close":217.5194},{"date":"2023-03-15","close":209.9883},{"date":"2023-03-16","close":218.3317},{"date":"2023-03-17","close":213.448},{"date":"2023-03-20","close":217.5194},{"date":"2023-03-21","close":219.6028},{"date":"2023-03-22","close":215.9042},{"date":"2023-03-23","close":216.1718},{"date":"2023-03-24","close":216.2005},{"date":"2023-03-27","close":217.376},{"date":"2023-03-28","close":219.23},{"date":"2023-03-29","close":220.1953},{"date":"2023-03-30","close":219.6582},{"date":"2023-03-31","close":222.9003},{"date":"2023-04-03","close":223.8307},{"date":"2023-04-04","close":224.6748},{"date":"2023-04-05","close":226.4301},{"date":"2023-04-06","close":227.0728},{"date":"2023-04-10","close":225.1928},{"date":"2023-04-11","close":227.1783},{"date":"2023-04-12","close":227.5237},{"date":"2023-04-13","close":227.2359},{"date":"2023-04-14","close":227.7731},{"date":"2023-04-17","close":228.2623},{"date":"2023-04-18","close":228.6843},{"date":"2023-04-19","close":228.1471},{"date":"2023-04-20","close":231.6387},{"date":"2023-04-21","close":231.418},{"date":"2023-04-24","close":230.4588},{"date":"2023-04-25","close":229.8161},{"date":"2023-04-26","close":228.0704},{"date":"2023-04-27","close":216.5983},{"date":"2023-04-28","close":222.1521},{"date":"2023-05-01","close":223.7252},{"date":"2023-05-02","close":218.2098},{"date":"2023-05-03","close":216.9244},{"date":"2023-05-04","close":215.1403},{"date":"2023-05-05","close":218.5263},{"date":"2023-05-08","close":219.85},{"date":"2023-05-09","close":219.5335},{"date":"2023-05-10","close":218.7661},{"date":"2023-05-11","close":219.0251},{"date":"2023-05-12","close":219.9459},{"date":"2023-05-15","close":220.3776},{"date":"2023-05-16","close":218.1139},{"date":"2023-05-17","close":217.5863},{"date":"2023-05-18","close":218.2194},{"date":"2023-05-19","close":220.3008},{"date":"2023-05-22","close":220.5694},{"date":"2023-05-23","close":212.3778},{"date":"2023-05-24","close":211.62},{"date":"2023-05-25","close":210.632},{"date":"2023-05-26","close":212.0037},{"date":"2023-05-30","close":212.2627},{"date":"2023-05-31","close":209.9222},{"date":"2023-06-01","close":211.2364},{"date":"2023-06-02","close":215.3705},{"date":"2023-06-05","close":214.5456},{"date":"2023-06-06","close":215.0827},{"date":"2023-06-07","close":215.3513},{"date":"2023-06-08","close":216.9052},{"date":"2023-06-09","close":216.4928},{"date":"2023-06-12","close":215.9652},{"date":"2023-06-13","close":216.9628},{"date":"2023-06-14","close":219.0826},{"date":"2023-06-15","close":223.1784},{"date":"2023-06-16","close":225.4134},{"date":"2023-06-20","close":223.1497},{"date":"2023-06-21","close":223.2264},{"date":"2023-06-22","close":225.7971},{"date":"2023-06-23","close":223.0346},{"date":"2023-06-26","close":222.3344},{"date":"2023-06-27","close":223.5813},{"date":"2023-06-28","close":223.2168},{"date":"2023-06-29","close":223.8714},{"date":"2023-06-30","close":226.7113},{"date":"2023-07-03","close":224.7667},{"date":"2023-07-05","close":223.342},{"date":"2023-07-06","close":222.62},{"date":"2023-07-07","close":222.2253},{"date":"2023-07-10","close":224.2565},{"date":"2023-07-11","close":226.3071},{"date":"2023-07-12","close":223.1013},{"date":"2023-07-13","close":223.0147},{"date":"2023-07-14","close":221.2914},{"date":"2023-07-17","close":221.07},{"date":"2023-07-18","close":219.8282},{"date":"2023-07-19","close":218.259},{"date":"2023-07-20","close":223.4479},{"date":"2023-07-21","close":224.8726},{"date":"2023-07-24","close":223.5826},{"date":"2023-07-25","close":224.3047},{"date":"2023-07-26","close":224.2373},{"date":"2023-07-27","close":204.329},{"date":"2023-07-28","close":201.2966},{"date":"2023-07-31","close":203.4434},{"date":"2023-08-01","close":204.6659},{"date":"2023-08-02","close":205.2051},{"date":"2023-08-03","close":205.8115},{"date":"2023-08-04","close":204.82},{"date":"2023-08-07","close":203.7033},{"date":"2023-08-08","close":195.8478},{"date":"2023-08-09","close":194.7407},{"date":"2023-08-10","close":193.6529},{"date":"2023-08-11","close":196.2617},{"date":"2023-08-14","close":194.3749},{"date":"2023-08-15","close":189.1668},{"date":"2023-08-16","close":189.109},{"date":"2023-08-17","close":189.0706},{"date":"2023-08-18","close":191.5158},{"date":"2023-08-21","close":193.4218},{"date":"2023-08-22","close":193.0079},{"date":"2023-08-23","close":195.2028},{"date":"2023-08-24","close":197.494},{"date":"2023-08-25","close":197.9272},{"date":"2023-08-28","close":198.7936},{"date":"2023-08-29","close":199.8815},{"date":"2023-08-30","close":200.7671},{"date":"2023-08-31","close":199.0439},{"date":"2023-09-01","close":200.1125},{"date":"2023-09-05","close":196.5025},{"date":"2023-09-06","close":196.9068},{"date":"2023-09-07","close":196.2521},{"date":"2023-09-08","close":195.251},{"date":"2023-09-11","close":195.0103},{"date":"2023-09-12","close":195.9826},{"date":"2023-09-13","close":195.6167},{"date":"2023-09-14","close":197.571},{"date":"2023-09-15","close":197.417},{"date":"2023-09-18","close":200.5746},{"date":"2023-09-19","close":205.3976},{"date":"2023-09-20","close":206.7646},{"date":"2023-09-21","close":204.3964},{"date":"2023-09-22","close":205.0029},{"date":"2023-09-25","close":205.9174},{"date":"2023-09-26","close":205.2821},{"date":"2023-09-27","close":203.713},{"date":"2023-09-28","close":204.7857},{"date":"2023-09-29","close":201.9635},{"date":"2023-10-02","close":201.1709},{"date":"2023-10-03","close":199.6342},{"date":"2023-10-04","close":201.6156},{"date":"2023-10-05","close":201.5963},{"date":"2023-10-06","close":202.1761},{"date":"2023-10-09","close":202.0408},{"date":"2023-10-10","close":201.4803},{"date":"2023-10-11","close":203.5486},{"date":"2023-10-12","close":203.307},{"date":"2023-10-13","close":206.1002},{"date":"2023-10-16","close":207.8689},{"date":"2023-10-17","close":208.1396},{"date":"2023-10-18","close":204.3411},{"date":"2023-10-19","close":200.4171},{"date":"2023-10-20","close":198.9576},{"date":"2023-10-23","close":196.7153},{"date":"2023-10-24","close":200.9293},{"date":"2023-10-25","close":200.7843},{"date":"2023-10-26","close":221.4098},{"date":"2023-10-27","close":221.2552},{"date":"2023-10-30","close":224.9956},{"date":"2023-10-31","close":227.9918},{"date":"2023-11-01","close":227.5376},{"date":"2023-11-02","close":227.1413},{"date":"2023-11-03","close":228.3494},{"date":"2023-11-06","close":228.0112},{"date":"2023-11-07","close":228.5621},{"date":"2023-11-08","close":226.2328},{"date":"2023-11-09","close":230.1858},{"date":"2023-11-10","close":232.1672},{"date":"2023-11-13","close":235.376},{"date":"2023-11-14","close":234.2259},{"date":"2023-11-15","close":233.356},{"date":"2023-11-16","close":234.5062},{"date":"2023-11-17","close":233.9262},{"date":"2023-11-20","close":233.8006},{"date":"2023-11-21","close":234.8348},{"date":"2023-11-22","close":236.2846},{"date":"2023-11-24","close":236.1009},{"date":"2023-11-27","close":236.8355},{"date":"2023-11-28","close":233.5783},{"date":"2023-11-29","close":232.7084},{"date":"2023-11-30","close":238.0533},{"date":"2023-12-01","close":237.1931},{"date":"2023-12-04","close":235.8303},{"date":"2023-12-05","close":234.8348},{"date":"2023-12-06","close":233.414},{"date":"2023-12-07","close":234.5932},{"date":"2023-12-08","close":234.5352},{"date":"2023-12-11","close":236.5938},{"date":"2023-12-12","close":238.2369},{"date":"2023-12-13","close":239.3098},{"date":"2023-12-14","close":229.9635},{"date":"2023-12-15","close":228.8037},{"date":"2023-12-18","close":230.7271},{"date":"2023-12-19","close":230.4855},{"date":"2023-12-20","close":227.6342},{"date":"2023-12-21","close":230.3694},{"date":"2023-12-22","close":232.0512},{"date":"2023-12-26","close":231.0847},{"date":"2023-12-27","close":231.2877},{"date":"2023-12-28","close":232.1218},{"date":"2023-12-29","close":233.9453},{"date":"2024-01-02","close":232.7328},{"date":"2024-01-03","close":233.3924},{"date":"2024-01-04","close":232.2867},{"date":"2024-01-05","close":231.6853},{"date":"2024-01-08","close":234.8861},{"date":"2024-01-09","close":232.6553},{"date":"2024-01-10","close":238.0577},{"date":"2024-01-11","close":239.6387},{"date":"2024-01-12","close":240.9287},{"date":"2024-01-16","close":238.3972},{"date":"2024-01-17","close":239.6387},{"date":"2024-01-18","close":240.3176},{"date":"2024-01-19","close":243.2177},{"date":"2024-01-22","close":241.6076},{"date":"2024-01-23","close":243.4408},{"date":"2024-01-24","close":243.4408},{"date":"2024-01-25","close":243.1789},{"date":"2024-01-26","close":241.9762},{"date":"2024-01-29","close":239.0276},{"date":"2024-01-30","close":240.3273},{"date":"2024-01-31","close":238.8918},{"date":"2024-02-01","close":239.8424},{"date":"2024-02-02","close":242.917},{"date":"2024-02-05","close":242.9267},{"date":"2024-02-06","close":260.3756},{"date":"2024-02-07","close":263.6152},{"date":"2024-02-08","close":261.9856},{"date":"2024-02-09","close":263.683},{"date":"2024-02-12","close":264.0129},{"date":"2024-02-13","close":262.7132},{"date":"2024-02-14","close":266.8838},{"date":"2024-02-15","close":269.0952},{"date":"2024-02-16","close":268.9691},{"date":"2024-02-20","close":267.3494},{"date":"2024-02-21","close":266.7286},{"date":"2024-02-22","close":269.037},{"date":"2024-02-23","close":269.2213},{"date":"2024-02-26","close":266.748},{"date":"2024-02-27","close":266.7868},{"date":"2024-02-28","close":266.9032},{"date":"2024-02-29","close":264.4105},{"date":"2024-03-01","close":263.0235},{"date":"2024-03-04","close":263.9062},{"date":"2024-03-05","close":263.5569},{"date":"2024-03-06","close":266.6025},{"date":"2024-03-07","close":266.1079},{"date":"2024-03-08","close":265.4774},{"date":"2024-03-11","close":263.7898},{"date":"2024-03-12","close":266.7092},{"date":"2024-03-13","close":266.6316},{"date":"2024-03-14","close":265.7587},{"date":"2024-03-15","close":263.7704},{"date":"2024-03-18","close":265.5841},{"date":"2024-03-19","close":264.7306},{"date":"2024-03-20","close":266.4473},{"date":"2024-03-21","close":266.2533},{"date":"2024-03-22","close":264.9924},{"date":"2024-03-25","close":265.4871},{"date":"2024-03-26","close":265.8945},{"date":"2024-03-27","close":268.4828},{"date":"2024-03-28","close":267.5876},{"date":"2024-04-01","close":266.0696},{"date":"2024-04-02","close":260.5914},{"date":"2024-04-03","close":262.0412},{"date":"2024-04-04","close":259.1416},{"date":"2024-04-05","close":263.637},{"date":"2024-04-08","close":260.1827},{"date":"2024-04-09","close":257.9544},{"date":"2024-04-10","close":256.7187},{"date":"2024-04-11","close":253.2935},{"date":"2024-04-12","close":253.2935},{"date":"2024-04-15","close":251.5226},{"date":"2024-04-16","close":250.2576},{"date":"2024-04-17","close":252.2816},{"date":"2024-04-18","close":255.9014},{"date":"2024-04-19","close":257.39},{"date":"2024-04-22","close":258.0226},{"date":"2024-04-23","close":256.5727},{"date":"2024-04-24","close":257.3511},{"date":"2024-04-25","close":249.9949},{"date":"2024-04-26","close":244.1859},{"date":"2024-04-29","close":245.6259},{"date":"2024-04-30","close":244.3707},{"date":"2024-05-01","close":247.8347},{"date":"2024-05-02","close":245.6843},{"date":"2024-05-03","close":245.1978},{"date":"2024-05-06","close":246.2487},{"date":"2024-05-07","close":247.9905},{"date":"2024-05-08","close":246.1417},{"date":"2024-05-09","close":248.7202},{"date":"2024-05-10","close":250.0047},{"date":"2024-05-13","close":246.8423},{"date":"2024-05-14","close":247.0466},{"date":"2024-05-15","close":248.7397},{"date":"2024-05-16","close":249.4695},{"date":"2024-05-17","close":250.462},{"date":"2024-05-20","close":246.2779},{"date":"2024-05-21","close":247.0466},{"date":"2024-05-22","close":249.45},{"date":"2024-05-23","close":245.6941},{"date":"2024-05-24","close":246.3752},{"date":"2024-05-28","close":243.8745},{"date":"2024-05-29","close":242.9501},{"date":"2024-05-30","close":244.5848},{"date":"2024-05-31","close":248.4088},{"date":"2024-06-03","close":248.1656},{"date":"2024-06-04","close":248.3018},{"date":"2024-06-05","close":246.7741},{"date":"2024-06-06","close":247.6596},{"date":"2024-06-07","close":248.6035},{"date":"2024-06-10","close":248.73},{"date":"2024-06-11","close":250.2771},{"date":"2024-06-12","close":249.0121},{"date":"2024-06-13","close":248.9538},{"date":"2024-06-14","close":248.3991},{"date":"2024-06-17","close":249.5668},{"date":"2024-06-18","close":248.5937},{"date":"2024-06-20","close":252.9335},{"date":"2024-06-21","close":255.337},{"date":"2024-06-24","close":259.2583},{"date":"2024-06-25","close":255.9792},{"date":"2024-06-26","close":256.5435},{"date":"2024-06-27","close":256.9133},{"date":"2024-06-28","close":255.9272},{"date":"2024-07-01","close":253.2717},{"date":"2024-07-02","close":255.8882},{"date":"2024-07-03","close":254.1699},{"date":"2024-07-05","close":255.4098},{"date":"2024-07-08","close":253.5841},{"date":"2024-07-09","close":251.241},{"date":"2024-07-10","close":252.0415},{"date":"2024-07-11","close":255.771},{"date":"2024-07-12","close":257.9482},{"date":"2024-07-15","close":257.089},{"date":"2024-07-16","close":258.0556},{"date":"2024-07-17","close":261.1309},{"date":"2024-07-18","close":260.3206},{"date":"2024-07-19","close":256.8938},{"date":"2024-07-22","close":259.149},{"date":"2024-07-23","close":260.0862},{"date":"2024-07-24","close":260.672},{"date":"2024-07-25","close":271.0208},{"date":"2024-07-26","close":276.3807},{"date":"2024-07-29","close":272.3192},{"date":"2024-07-30","close":277.6792},{"date":"2024-07-31","close":275.5899},{"date":"2024-08-01","close":277.6206},{"date":"2024-08-02","close":276.3123},{"date":"2024-08-05","close":267.8381},{"date":"2024-08-06","close":267.8576},{"date":"2024-08-07","close":268.912},{"date":"2024-08-08","close":271.3332},{"date":"2024-08-09","close":270.0543},{"date":"2024-08-12","close":269.3221},{"date":"2024-08-13","close":268.17},{"date":"2024-08-14","close":273.3444},{"date":"2024-08-15","close":273.2468},{"date":"2024-08-16","close":273.774},{"date":"2024-08-19","close":275.7071},{"date":"2024-08-20","close":274.7991},{"date":"2024-08-21","close":276.9568},{"date":"2024-08-22","close":278.3822},{"date":"2024-08-23","close":274.7893},{"date":"2024-08-26","close":278.6359},{"date":"2024-08-27","close":281.2134},{"date":"2024-08-28","close":282.6095},{"date":"2024-08-29","close":284.9428},{"date":"2024-08-30","close":285.1869},{"date":"2024-09-03","close":285.2943},{"date":"2024-09-04","close":287.4032},{"date":"2024-09-05","close":286.71},{"date":"2024-09-06","close":284.191},{"date":"2024-09-09","close":287.3836},{"date":"2024-09-10","close":284.7281},{"date":"2024-09-11","close":281.2524},{"date":"2024-09-12","close":282.7754},{"date":"2024-09-13","close":283.8103},{"date":"2024-09-16","close":287.0028},{"date":"2024-09-17","close":285.9973},{"date":"2024-09-18","close":285.5677},{"date":"2024-09-19","close":281.9651},{"date":"2024-09-20","close":281.516},{"date":"2024-09-23","close":283.9568},{"date":"2024-09-24","close":282.3557},{"date":"2024-09-25","close":283.5077},{"date":"2024-09-26","close":284.2594},{"date":"2024-09-27","close":286.0753},{"date":"2024-09-30","close":288.4157},{"date":"2024-10-01","close":294.3401},{"date":"2024-10-02","close":289.2775},{"date":"2024-10-03","close":284.5575},{"date":"2024-10-04","close":284.6554},{"date":"2024-10-07","close":282.0115},{"date":"2024-10-08","close":286.8588},{"date":"2024-10-09","close":291.8627},{"date":"2024-10-10","close":284.2148},{"date":"2024-10-11","close":284.0092},{"date":"2024-10-14","close":286.5748},{"date":"2024-10-15","close":285.0962},{"date":"2024-10-16","close":285.2528},{"date":"2024-10-17","close":285.0962},{"date":"2024-10-18","close":284.0092},{"date":"2024-10-21","close":284.4694},{"date":"2024-10-22","close":285.6837},{"date":"2024-10-23","close":285.8599},{"date":"2024-10-24","close":284.4987},{"date":"2024-10-25","close":284.4204},{"date":"2024-10-28","close":286.0558},{"date":"2024-10-29","close":286.1145},{"date":"2024-10-30","close":287.4463},{"date":"2024-10-31","close":295.9167},{"date":"2024-11-01","close":293.0867},{"date":"2024-11-04","close":296.5336},{"date":"2024-11-05","close":301.5278},{"date":"2024-11-06","close":310.7228},{"date":"2024-11-07","close":309.3421},{"date":"2024-11-08","close":309.7338},{"date":"2024-11-11","close":308.6371},{"date":"2024-11-12","close":310.8207},{"date":"2024-11-13","close":310.3018},{"date":"2024-11-14","close":308.265},{"date":"2024-11-15","close":306.1595},{"date":"2024-11-18","close":306.2086},{"date":"2024-11-19","close":301.2046},{"date":"2024-11-20","close":302.2034},{"date":"2024-11-21","close":307.6382},{"date":"2024-11-22","close":307.8733},{"date":"2024-11-25","close":308.0985},{"date":"2024-11-26","close":310.0765},{"date":"2024-11-27","close":314.1992},{"date":"2024-11-29","close":315.3155},{"date":"2024-12-02","close":313.8466},{"date":"2024-12-03","close":322.2289},{"date":"2024-12-04","close":325.6269},{"date":"2024-12-05","close":323.1494},{"date":"2024-12-06","close":315.8737},{"date":"2024-12-09","close":305.7385},{"date":"2024-12-10","close":301.2634},{"date":"2024-12-11","close":303.4079},{"date":"2024-12-12","close":301.9684},{"date":"2024-12-13","close":304.9258},{"date":"2024-12-16","close":306.6492},{"date":"2024-12-17","close":304.0836},{"date":"2024-12-18","close":301.1655},{"date":"2024-12-19","close":304.5438},{"date":"2024-12-20","close":310.9774},{"date":"2024-12-23","close":307.8537},{"date":"2024-12-24","close":309.4694},{"date":"2024-12-26","close":311.2712},{"date":"2024-12-27","close":309.7436},{"date":"2024-12-30","close":306.7373},{"date":"2024-12-31","close":307.6015},{"date":"2025-01-02","close":303.7029},{"date":"2025-01-03","close":303.4771},{"date":"2025-01-06","close":301.0909},{"date":"2025-01-07","close":303.4378},{"date":"2025-01-08","close":308.4951},{"date":"2025-01-10","close":307.2872},{"date":"2025-01-13","close":305.6571},{"date":"2025-01-14","close":307.6015},{"date":"2025-01-15","close":307.7095},{"date":"2025-01-16","close":316.3216},{"date":"2025-01-17","close":314.8781},{"date":"2025-01-21","close":316.685},{"date":"2025-01-22","close":314.8977},{"date":"2025-01-23","close":313.2578},{"date":"2025-01-24","close":316.5671},{"date":"2025-01-27","close":323.5099},{"date":"2025-01-28","close":320.2006},{"date":"2025-01-29","close":318.6981},{"date":"2025-01-30","close":323.8929},{"date":"2025-01-31","close":323.6375},{"date":"2025-02-03","close":324.7177},{"date":"2025-02-04","close":314.5442},{"date":"2025-02-05","close":314.8781},{"date":"2025-02-06","close":321.0254},{"date":"2025-02-07","close":319.9255},{"date":"2025-02-10","close":319.3265},{"date":"2025-02-11","close":313.4837},{"date":"2025-02-12","close":313.2185},{"date":"2025-02-13","close":316.4787},{"date":"2025-02-14","close":314.6326},{"date":"2025-02-18","close":316.4689},{"date":"2025-02-19","close":319.7685},{"date":"2025-02-20","close":318.8846},{"date":"2025-02-21","close":320.0827},{"date":"2025-02-24","close":322.2922},{"date":"2025-02-25","close":326.829},{"date":"2025-02-26","close":330.2857},{"date":"2025-02-27","close":329.2546},{"date":"2025-02-28","close":333.5361},{"date":"2025-03-03","close":334.2333},{"date":"2025-03-04","close":327.9289},{"date":"2025-03-05","close":328.4788},{"date":"2025-03-06","close":324.4821},{"date":"2025-03-07","close":324.9338},{"date":"2025-03-10","close":326.0238},{"date":"2025-03-11","close":320.6424},{"date":"2025-03-12","close":315.32},{"date":"2025-03-13","close":313.356},{"date":"2025-03-14","close":318.7668},{"date":"2025-03-17","close":322.4198},{"date":"2025-03-18","close":328.9404},{"date":"2025-03-19","close":328.4886},{"date":"2025-03-20","close":328.4886},{"date":"2025-03-21","close":326.721},{"date":"2025-03-24","close":331.1498},{"date":"2025-03-25","close":331.847},{"date":"2025-03-26","close":332.4952},{"date":"2025-03-27","close":334.744},{"date":"2025-03-28","close":331.0909},{"date":"2025-03-31","close":332.7747},{"date":"2025-04-01","close":331.8393},{"date":"2025-04-02","close":332.2626},{"date":"2025-04-03","close":327.3196},{"date":"2025-04-04","close":304.0711},{"date":"2025-04-07","close":296.4004},{"date":"2025-04-08","close":297.4343},{"date":"2025-04-09","close":309.9891},{"date":"2025-04-10","close":311.7911},{"date":"2025-04-11","close":316.813},{"date":"2025-04-14","close":322.9968},{"date":"2025-04-15","close":322.15},{"date":"2025-04-16","close":319.7571},{"date":"2025-04-17","close":316.0843},{"date":"2025-04-21","close":310.9245},{"date":"2025-04-22","close":319.7079},{"date":"2025-04-23","close":320.6926},{"date":"2025-04-24","close":302.3578},{"date":"2025-04-25","close":297.5623},{"date":"2025-04-28","close":298.5175},{"date":"2025-04-29","close":297.9168},{"date":"2025-04-30","close":303.0864},{"date":"2025-05-01","close":301.6685},{"date":"2025-05-02","close":307.2911},{"date":"2025-05-05","close":304.5536},{"date":"2025-05-06","close":302.8403},{"date":"2025-05-07","close":301.3337},{"date":"2025-05-08","close":304.4355},{"date":"2025-05-09","close":304.337},{"date":"2025-05-12","close":302.7516},{"date":"2025-05-13","close":299.5514},{"date":"2025-05-14","close":298.7243},{"date":"2025-05-15","close":305.2626},{"date":"2025-05-16","close":307.1531},{"date":"2025-05-19","close":309.1127},{"date":"2025-05-20","close":307.9508},{"date":"2025-05-21","close":306.07},{"date":"2025-05-22","close":303.3523},{"date":"2025-05-23","close":304.2877},{"date":"2025-05-27","close":307.8622},{"date":"2025-05-28","close":306.2473},{"date":"2025-05-29","close":310.4519},{"date":"2025-05-30","close":311.7024},{"date":"2025-06-02","close":312.4508},{"date":"2025-06-03","close":308.9749},{"date":"2025-06-04","close":304.6915},{"date":"2025-06-05","close":302.9585},{"date":"2025-06-06","close":304.5044},{"date":"2025-06-09","close":296.558},{"date":"2025-06-10","close":292.2844},{"date":"2025-06-11","close":291.4277},{"date":"2025-06-12","close":296.4988},{"date":"2025-06-13","close":291.7921},{"date":"2025-06-16","close":293.2691},{"date":"2025-06-17","close":293.2298},{"date":"2025-06-18","close":292.9442},{"date":"2025-06-20","close":294.4212},{"date":"2025-06-23","close":299.0394},{"date":"2025-06-24","close":297.7495},{"date":"2025-06-25","close":294.2046},{"date":"2025-06-26","close":297.1881},{"date":"2025-06-27","close":299.837},{"date":"2025-06-30","close":302.721},{"date":"2025-07-01","close":303.8173},{"date":"2025-07-02","close":300.7061},{"date":"2025-07-03","close":302.8593},{"date":"2025-07-07","close":301.5358},{"date":"2025-07-08","close":301.3283},{"date":"2025-07-09","close":304.7062},{"date":"2025-07-10","close":306.0},{"date":"2025-07-11","close":303.5309},{"date":"2025-07-14","close":305.3284},{"date":"2025-07-15","close":300.637},{"date":"2025-07-16","close":303.7975},{"date":"2025-07-17","close":302.9086},{"date":"2025-07-18","close":304.479},{"date":"2025-07-21","close":298.9875},{"date":"2025-07-22","close":304.8445},{"date":"2025-07-23","close":306.6223},{"date":"2025-07-24","close":304.9235},{"date":"2025-07-25","close":309.2495},{"date":"2025-07-28","close":305.5358},{"date":"2025-07-29","close":298.5691},{"date":"2025-07-30","close":298.1049},{"date":"2025-07-31","close":311.9123},{"date":"2025-08-01","close":310.8852},{"date":"2025-08-04","close":316.7123},{"date":"2025-08-05","close":320.4951},{"date":"2025-08-06","close":321.5222},{"date":"2025-08-07","close":321.1864},{"date":"2025-08-08","close":323.8037},{"date":"2025-08-11","close":325.1074},{"date":"2025-08-12","close":325.9272},{"date":"2025-08-13","close":330.5593},{"date":"2025-08-14","close":325.9272},{"date":"2025-08-15","close":326.421},{"date":"2025-08-18","close":325.5222},{"date":"2025-08-19","close":331.3297},{"date":"2025-08-20","close":331.5766},{"date":"2025-08-21","close":332.9889},{"date":"2025-08-22","close":335.063},{"date":"2025-08-25","close":332.3075},{"date":"2025-08-26","close":329.8679},{"date":"2025-08-27","close":325.9963},{"date":"2025-08-28","close":322.8062},{"date":"2025-08-29","close":322.7568},{"date":"2025-09-02","close":321.4432},{"date":"2025-09-03","close":323.1519},{"date":"2025-09-04","close":325.7692},{"date":"2025-09-05","close":325.2062},{"date":"2025-09-08","close":328.1297},{"date":"2025-09-09","close":325.4136},{"date":"2025-09-10","close":326.1445},{"date":"2025-09-11","close":336.2482},{"date":"2025-09-12","close":334.6087},{"date":"2025-09-15","close":329.5815},{"date":"2025-09-16","close":326.6383},{"date":"2025-09-17","close":328.2284},{"date":"2025-09-18","close":327.6062},{"date":"2025-09-19","close":332.5544},{"date":"2025-09-22","close":334.668},{"date":"2025-09-23","close":336.6383},{"date":"2025-09-24","close":339.2606},{"date":"2025-09-25","close":333.8581},{"date":"2025-09-26","close":337.6704},{"date":"2025-09-29","close":337.9766},{"date":"2025-09-30","close":342.0951},{"date":"2025-10-01","close":340.7583},{"date":"2025-10-02","close":342.4219},{"date":"2025-10-03","close":343.7687},{"date":"2025-10-06","close":346.0068},{"date":"2025-10-07","close":346.5316},{"date":"2025-10-08","close":340.4216},{"date":"2025-10-09","close":334.1134},{"date":"2025-10-10","close":333.7173},{"date":"2025-10-13","close":333.3509},{"date":"2025-10-14","close":339.9759},{"date":"2025-10-15","close":336.1237},{"date":"2025-10-16","close":324.8146},{"date":"2025-10-17","close":326.9437},{"date":"2025-10-20","close":326.8447},{"date":"2025-10-21","close":327.2111},{"date":"2025-10-22","close":330.5385},{"date":"2025-10-23","close":328.1618},{"date":"2025-10-24","close":325.1513},{"date":"2025-10-27","close":323.6857},{"date":"2025-10-28","close":317.2587},{"date":"2025-10-29","close":314.4562},{"date":"2025-10-30","close":313.9214},{"date":"2025-10-31","close":310.0593},{"date":"2025-11-03","close":310.9506},{"date":"2025-11-04","close":319.675},{"date":"2025-11-05","close":319.9226},{"date":"2025-11-06","close":319.0709},{"date":"2025-11-07","close":322.8836},{"date":"2025-11-10","close":318.4867},{"date":"2025-11-11","close":319.0115},{"date":"2025-11-12","close":316.9418},{"date":"2025-11-13","close":321.1505},{"date":"2025-11-14","close":319.0016},{"date":"2025-11-17","close":315.5059},{"date":"2025-11-18","close":316.417},{"date":"2025-11-19","close":314.2878},{"date":"2025-11-20","close":311.822},{"date":"2025-11-21","close":311.9904},{"date":"2025-11-24","close":314.4364},{"date":"2025-11-25","close":317.5063},{"date":"2025-11-26","close":318.1104},{"date":"2025-11-28","close":317.8826},{"date":"2025-12-01","close":317.6746},{"date":"2025-12-02","close":312.6242},{"date":"2025-12-03","close":313.456},{"date":"2025-12-04","close":316.8923},{"date":"2025-12-05","close":317.5855},{"date":"2025-12-08","close":317.2587},{"date":"2025-12-09","close":319.0907},{"date":"2025-12-10","close":311.9409},{"date":"2025-12-11","close":322.4181},{"date":"2025-12-12","close":323.755},{"date":"2025-12-15","close":327.5577},{"date":"2025-12-16","close":326.5575},{"date":"2025-12-17","close":326.6367},{"date":"2025-12-18","close":326.4486},{"date":"2025-12-19","close":329.3303},{"date":"2025-12-22","close":329.1719},{"date":"2025-12-23","close":329.0729},{"date":"2025-12-24","close":331.2713},{"date":"2025-12-26","close":331.3505},{"date":"2025-12-29","close":330.9049},{"date":"2025-12-30","close":330.3404},{"date":"2025-12-31","close":326.3199},{"date":"2026-01-02","close":324.006},{"date":"2026-01-05","close":332.2782},{"date":"2026-01-06","close":333.7678},{"date":"2026-01-07","close":329.0806},{"date":"2026-01-08","close":330.8284},{"date":"2026-01-09","close":327.9683},{"date":"2026-01-12","close":327.164},{"date":"2026-01-13","close":325.148},{"date":"2026-01-14","close":325.9127},{"date":"2026-01-15","close":326.2106},{"date":"2026-01-16","close":327.1242},{"date":"2026-01-20","close":319.5571},{"date":"2026-01-21","close":316.8063},{"date":"2026-01-22","close":320.2324},{"date":"2026-01-23","close":320.57},{"date":"2026-01-26","close":319.7657},{"date":"2026-01-27","close":312.1389},{"date":"2026-01-28","close":312.1489},{"date":"2026-01-29","close":314.0556},{"date":"2026-01-30","close":315.2671},{"date":"2026-02-02","close":314.4131},{"date":"2026-02-03","close":332.7748},{"date":"2026-02-04","close":337.3826},{"date":"2026-02-05","close":325.0487},{"date":"2026-02-06","close":327.7499},{"date":"2026-02-09","close":288.0771},{"date":"2026-02-10","close":287.7593},{"date":"2026-02-11","close":278.1465},{"date":"2026-02-12","close":281.0164},{"date":"2026-02-13","close":285.7434},{"date":"2026-02-17","close":293.4495},{"date":"2026-02-18","close":299.825},{"date":"2026-02-19","close":298.9213},{"date":"2026-02-20","close":299.7157},{"date":"2026-02-23","close":289.4972},{"date":"2026-02-24","close":289.2489},{"date":"2026-02-25","close":294.7802},{"date":"2026-02-26","close":306.1508},{"date":"2026-02-27","close":303.0524},{"date":"2026-03-02","close":302.0097},{"date":"2026-03-03","close":300.967},{"date":"2026-03-04","close":302.3772},{"date":"2026-03-05","close":298.4297},{"date":"2026-03-06","close":300.8379},{"date":"2026-03-09","close":292.6253},{"date":"2026-03-10","close":287.2528},{"date":"2026-03-11","close":287.8884},{"date":"2026-03-12","close":284.6411},{"date":"2026-03-13","close":287.5309},{"date":"2026-03-16","close":289.4475},{"date":"2026-03-17","close":287.8487},{"date":"2026-03-18","close":285.3958},{"date":"2026-03-19","close":285.227},{"date":"2026-03-20","close":289.229},{"date":"2026-03-23","close":291.3939},{"date":"2026-03-24","close":291.3244},{"date":"2026-03-25","close":287.5011},{"date":"2026-03-26","close":284.8099},{"date":"2026-03-27","close":280.222},{"date":"2026-03-30","close":287.7096},{"date":"2026-03-31","close":289.6362},{"date":"2026-04-01","close":286.4778},{"date":"2026-04-02","close":287.5837},{"date":"2026-04-06","close":289.965},{"date":"2026-04-07","close":284.1962},{"date":"2026-04-08","close":289.7557},{"date":"2026-04-09","close":286.8066},{"date":"2026-04-10","close":279.1148},{"date":"2026-04-13","close":286.8863},{"date":"2026-04-14","close":287.4243},{"date":"2026-04-15","close":291.0809},{"date":"2026-04-16","close":294.7474},{"date":"2026-04-17","close":296.5508},{"date":"2026-04-20","close":295.4747},{"date":"2026-04-21","close":296.7501},{"date":"2026-04-22","close":290.3336},{"date":"2026-04-23","close":289.8255},{"date":"2026-04-24","close":286.677},{"date":"2026-04-27","close":288.2812},{"date":"2026-04-28","close":289.8155},{"date":"2026-04-29","close":289.0483},{"date":"2026-04-30","close":255.2624},{"date":"2026-05-01","close":255.4019},{"date":"2026-05-04","close":259.0685},{"date":"2026-05-05","close":258.5205},{"date":"2026-05-06","close":251.4863},{"date":"2026-05-07","close":257.1256},{"date":"2026-05-08","close":255.4218},{"date":"2026-05-11","close":248.8061},{"date":"2026-05-12","close":250.5199},{"date":"2026-05-13","close":241.234},{"date":"2026-05-14","close":246.7338},{"date":"2026-05-15","close":247.4711},{"date":"2026-05-18","close":255.92},{"date":"2026-05-19","close":253.2698},{"date":"2026-05-20","close":253.1203},{"date":"2026-05-21","close":257.285},{"date":"2026-05-22","close":256.458},{"date":"2026-05-26","close":255.4119},{"date":"2026-05-27","close":253.1103},{"date":"2026-05-28","close":251.0878},{"date":"2026-05-29","close":248.7563},{"date":"2026-06-01","close":256.0994},{"date":"2026-06-02","close":255.4717},{"date":"2026-06-03","close":250.0615},{"date":"2026-06-04","close":257.6437},{"date":"2026-06-05","close":262.5756},{"date":"2026-06-08","close":257.1754},{"date":"2026-06-09","close":260.2043},{"date":"2026-06-10","close":262.9442},{"date":"2026-06-11","close":259.8356},{"date":"2026-06-12","close":261.6689},{"date":"2026-06-15","close":256.9064},{"date":"2026-06-16","close":258.6998},{"date":"2026-06-17","close":259.0784},{"date":"2026-06-18","close":254.2661},{"date":"2026-06-22","close":252.0443},{"date":"2026-06-23","close":256.6075},{"date":"2026-06-24","close":260.543},{"date":"2026-06-25","close":256.747},{"date":"2026-06-26","close":264.4587},{"date":"2026-06-29","close":263.7313},{"date":"2026-06-30","close":261.37},{"date":"2026-07-01","close":275.04},{"date":"2026-07-02","close":286.22},{"date":"2026-07-06","close":287.66},{"date":"2026-07-07","close":293.9},{"date":"2026-07-08","close":292.58},{"date":"2026-07-09","close":289.13},{"date":"2026-07-10","close":289.65},{"date":"2026-07-13","close":295.55},{"date":"2026-07-14","close":288.74},{"date":"2026-07-15","close":285.12},{"date":"2026-07-16","close":294.33},{"date":"2026-07-17","close":293.43},{"date":"2026-07-20","close":293.3},{"date":"2026-07-21","close":288.82},{"date":"2026-07-22","close":286.51},{"date":"2026-07-23","close":288.37},{"date":"2026-07-24","close":295.11},{"date":"2026-07-27","close":302.64},{"date":"2026-07-28","close":316.16},{"date":"2026-07-29","close":315.93},{"date":"2026-07-30","close":336.05},{"date":"2026-07-31","close":335.92},{"date":"2026-08-03","close":341.63},{"date":"2026-08-04","close":339.63},{"date":"2026-08-05","close":338.07},{"date":"2026-08-06","close":340.01},{"date":"2026-08-07","close":344.82},{"date":"2026-08-10","close":343.01},{"date":"2026-08-11","close":342.39},{"date":"2026-08-12","close":340.29},{"date":"2026-08-13","close":333.99},{"date":"2026-08-14","close":331.59},{"date":"2026-08-17","close":326.06},{"date":"2026-08-18","close":327.9},{"date":"2026-08-19","close":335.46},{"date":"2026-08-20","close":341.15},{"date":"2026-08-21","close":341.99},{"date":"2026-08-24","close":350.75},{"date":"2026-08-25","close":346.82},{"date":"2026-08-26","close":343.12},{"date":"2026-08-27","close":339.58},{"date":"2026-08-28","close":343.75},{"date":"2026-08-31","close":338.55},{"date":"2026-09-01","close":334.47},{"date":"2026-09-02","close":337.73},{"date":"2026-09-03","close":342.06},{"date":"2026-09-04","close":334.74},{"date":"2026-09-08","close":325.34},{"date":"2026-09-09","close":313.72},{"date":"2026-09-10","close":315.41},{"date":"2026-09-11","close":315.61},{"date":"2026-09-14","close":323.71},{"date":"2026-09-15","close":321.97},{"date":"2026-09-16","close":312.91},{"date":"2026-09-17","close":310.99},{"date":"2026-09-18","close":309.98},{"date":"2026-09-21","close":306.82},{"date":"2026-09-22","close":301.73},{"date":"2026-09-23","close":298.99},{"date":"2026-09-24","close":293.63},{"date":"2026-09-25","close":293.99},{"date":"2026-09-28","close":291.1403},{"date":"2026-09-29","close":287.6121},{"date":"2026-09-30","close":288.23},{"date":"2026-10-01","close":291.6},{"date":"2026-10-02","close":288.61},{"date":"2026-10-05","close":288.11},{"date":"2026-10-06","close":291.98},{"date":"2026-10-07","close":290.67},{"date":"2026-10-08","close":297.86},{"date":"2026-10-09","close":296.26},{"date":"2026-10-12","close":298.43},{"date":"2026-10-13","close":297.07},{"date":"2026-10-14","close":297.09},{"date":"2026-10-15","close":310.36},{"date":"2026-10-16","close":315.49},{"date":"2026-10-19","close":314.45},{"date":"2026-10-20","close":318.72},{"date":"2026-10-21","close":317.62},{"date":"2026-10-22","close":332.18}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":332.18,"low_30d":283.415,"support":288.33,"high_30d":332.59,"change_1d":4.6,"change_7d":5.3,"change_30d":5.3,"resistance":327.67,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.25,"per":25.14,"quarter":"2024-Q2"},{"pbr":3.16,"per":24.36,"quarter":"2024-Q3"},{"pbr":3.18,"per":21.73,"quarter":"2024-Q4"},{"pbr":3.36,"per":21.46,"quarter":"2025-Q1"},{"pbr":3.07,"per":17.75,"quarter":"2025-Q2"},{"pbr":3.63,"per":19.9,"quarter":"2025-Q3"},{"pbr":3.36,"per":18.99,"quarter":"2025-Q4"},{"pbr":2.98,"per":16.3,"quarter":"2026-Q1"},{"pbr":2.79,"per":14.31,"quarter":"2026-Q2"},{"pbr":3.92,"per":18.19,"quarter":"현재"}],"timeline":[{"close":255.9272,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":288.4157,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":307.6015,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":332.7747,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":302.721,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":342.0951,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":326.3199,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":289.6362,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":261.37,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.09,"pbr_5y_low":2.25,"per_5y_avg":19.99,"per_5y_low":14.31,"current_pbr":3.92,"current_per":18.19,"pbr_5y_high":3.63,"per_5y_high":25.14,"pbr_5y_median":3.16,"per_5y_median":19.9,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":33.3,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 88 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Financial Services","industry":"INSURANCE BROKERS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +2.2%"},"momentum":{"grade":"C","reason":"RSI 88"},"valuation":{"grade":"C","reason":"PER 18.19x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.75,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.98,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":16.13,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.81,"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":0.75,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":100.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":22.23,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.49,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.25,"per":25.14,"close":255.9272,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.16,"per":24.36,"close":288.4157,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.18,"per":21.73,"close":307.6015,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.36,"per":21.46,"close":332.7747,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.07,"per":17.75,"close":302.721,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.63,"per":19.9,"close":342.0951,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.36,"per":18.99,"close":326.3199,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.98,"per":16.3,"close":289.6362,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.79,"per":14.31,"close":261.37,"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":"18.2배"},{"label":"PBR","value":"3.9배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.35,"pbr":null,"per":17.0,"roa":0.007493700710101771,"roe":0.029786680541103016,"revenue":2466000000.0,"market_cap":27274602000.0,"net_income":229000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":1.0,"total_assets":30559000000.0,"total_equity":7688000000.0,"profit_margin":0.09286293592862936,"dividend_yield":1.08,"fiscal_quarter":"Q2","operating_income":364000000.0,"operating_margin":0.14760746147607462},{"eps":3.72,"pbr":3.407,"per":17.73,"roa":0.010021257212268448,"roe":0.03723204212109816,"revenue":2412000000.0,"market_cap":27274602000.0,"net_income":297000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2458540630182421,"total_assets":29637000000.0,"total_equity":7977000000.0,"profit_margin":0.12313432835820895,"dividend_yield":1.29,"fiscal_quarter":"Q1","operating_income":448000000.0,"operating_margin":0.1857379767827529},{"eps":8.12,"pbr":null,"per":null,"roa":0.024889942431425668,"roe":0.09215145436308927,"revenue":2936000000.0,"market_cap":null,"net_income":735000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5098773841961853,"total_assets":29530000000.0,"total_equity":7976000000.0,"profit_margin":0.2503405994550409,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1016000000.0,"operating_margin":0.3460490463215259},{"eps":3.07,"pbr":null,"per":null,"roa":0.011079120959218631,"roe":0.03930187459599224,"revenue":2288000000.0,"market_cap":null,"net_income":304000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.38243006993006995,"total_assets":27439000000.0,"total_equity":7735000000.0,"profit_margin":0.13286713286713286,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":418000000.0,"operating_margin":0.18269230769230768},{"eps":2.86,"pbr":null,"per":null,"roa":0.011623007233654049,"roe":0.0408641975308642,"revenue":2261000000.0,"market_cap":null,"net_income":331000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3591331269349845,"total_assets":28478000000.0,"total_equity":8100000000.0,"profit_margin":0.14639540026536932,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":368000000.0,"operating_margin":0.16275984077841663},{"eps":3.13,"pbr":null,"per":null,"roa":0.008373717217787914,"roe":0.0288946268289684,"revenue":2223000000.0,"market_cap":null,"net_income":235000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.404408457040036,"total_assets":28064000000.0,"total_equity":8133000000.0,"profit_margin":0.10571300044984255,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":432000000.0,"operating_margin":0.19433198380566802},{"eps":8.13,"pbr":null,"per":null,"roa":0.027276809363823564,"roe":0.09509437783375316,"revenue":3035000000.0,"market_cap":null,"net_income":755049360.0000001,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5495881383855025,"total_assets":27681000000.0,"total_equity":7940000000.0,"profit_margin":0.24878067874794074,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":901000000.0,"operating_margin":0.2968698517298188},{"eps":2.93,"pbr":null,"per":null,"roa":-0.06165341578327444,"roe":-0.22357180993059264,"revenue":2289000000.0,"market_cap":null,"net_income":-1675000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.39012669287898644,"total_assets":27168000000.0,"total_equity":7492000000.0,"profit_margin":-0.7317605941459152,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-766000000.0,"operating_margin":-0.3346439493228484},{"eps":1.3182593828500229,"pbr":null,"per":null,"roa":0.004759975693741138,"roe":0.015101210238834744,"revenue":2265000000.0,"market_cap":null,"net_income":141000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.38322295805739515,"total_assets":29622000000.0,"total_equity":9337000000.0,"profit_margin":0.06225165562913907,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":212000000.0,"operating_margin":0.09359823399558499},{"eps":1.7763778917837187,"pbr":null,"per":null,"roa":0.006283692165228032,"roe":0.020023184740225523,"revenue":2341000000.0,"market_cap":null,"net_income":190000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4267407090986758,"total_assets":30237000000.0,"total_equity":9489000000.0,"profit_margin":0.08116189662537378,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":280000000.0,"operating_margin":0.1196070055531824},{"eps":5.815300256260385,"pbr":null,"per":null,"roa":0.02138191818494328,"roe":0.06533613445378152,"revenue":2914000000.0,"market_cap":null,"net_income":622000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.8170899107755663,"total_assets":29090000000.0,"total_equity":9520000000.0,"profit_margin":0.213452299245024,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":779000000.0,"operating_margin":0.26733013040494163},{"eps":1.2715125962241356,"pbr":null,"per":null,"roa":0.004923433370741773,"roe":0.014452709883103081,"revenue":2166000000.0,"market_cap":null,"net_income":136000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.817174515235457,"total_assets":27623000000.0,"total_equity":9410000000.0,"profit_margin":0.06278855032317636,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":159000000.0,"operating_margin":0.07340720221606649}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.1815,"per":25.14,"date":"2024-06","close":255.93,"source":"reported"},{"eps":10.1815,"per":27.07,"date":"2024-07","close":275.59,"source":"reported"},{"eps":10.1815,"per":28.01,"date":"2024-08","close":285.19,"source":"reported"},{"eps":11.8399,"per":24.36,"date":"2024-09","close":288.42,"source":"reported"},{"eps":11.8399,"per":24.99,"date":"2024-10","close":295.92,"source":"reported"},{"eps":11.8399,"per":26.63,"date":"2024-11","close":315.32,"source":"reported"},{"eps":14.1546,"per":21.73,"date":"2024-12","close":307.6,"source":"reported"},{"eps":14.1546,"per":22.86,"date":"2025-01","close":323.64,"source":"reported"},{"eps":14.1546,"per":23.56,"date":"2025-02","close":333.54,"source":"reported"},{"eps":15.5083,"per":21.46,"date":"2025-03","close":332.77,"source":"reported"},{"eps":15.5083,"per":19.54,"date":"2025-04","close":303.09,"source":"reported"},{"eps":15.5083,"per":20.1,"date":"2025-05","close":311.7,"source":"reported"},{"eps":17.05,"per":17.75,"date":"2025-06","close":302.72,"source":"reported"},{"eps":17.05,"per":18.29,"date":"2025-07","close":311.91,"source":"reported"},{"eps":17.05,"per":18.93,"date":"2025-08","close":322.76,"source":"reported"},{"eps":17.19,"per":19.9,"date":"2025-09","close":342.1,"source":"reported"},{"eps":17.19,"per":18.04,"date":"2025-10","close":310.06,"source":"reported"},{"eps":17.19,"per":18.49,"date":"2025-11","close":317.88,"source":"reported"},{"eps":17.18,"per":18.99,"date":"2025-12","close":326.32,"source":"reported"},{"eps":17.18,"per":18.35,"date":"2026-01","close":315.27,"source":"reported"},{"eps":17.18,"per":17.64,"date":"2026-02","close":303.05,"source":"reported"},{"eps":17.77,"per":16.3,"date":"2026-03","close":289.64,"source":"reported"},{"eps":17.77,"per":14.36,"date":"2026-04","close":255.26,"source":"reported"},{"eps":17.77,"per":14.0,"date":"2026-05","close":248.76,"source":"reported"},{"eps":18.26,"per":14.31,"date":"2026-06","close":261.37,"source":"reported"},{"eps":18.26,"per":18.4,"date":"2026-07","close":335.92,"source":"reported"},{"eps":18.26,"per":18.54,"date":"2026-08","close":338.55,"source":"reported"},{"eps":18.26,"per":15.78,"date":"2026-09","close":288.23,"source":"reported"},{"eps":18.26,"per":18.19,"date":"2026-10","close":332.18,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.06,"std":3.8,"count":29,"current":18.19,"lower_1sd":16.26,"upper_1sd":23.86},"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":"Willis Towers Watson PLC","phase":"above-fold","symbol_resolved":true}