{"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":"2026-10-23T09:56:31.577764+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.3,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","unit":"%","value":42.0,"direction":"higher_better","percentile":90}],"summary":"매출 +13.3%","percentile":84},"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":72.2,"direction":null,"percentile":72},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":10.8,"direction":"higher_better","percentile":80}],"summary":"RSI 72","percentile":74},"valuation":{"grade":"C","metrics":[],"summary":"PER 26.21x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":87.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":29.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":9.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 88.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.81,"rating":"poor","direction":"higher_better","percentile":35},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":28.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x","percentile":53}},"signals":[],"summary":"AbbVie Inc.(ABBV)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 5034.48억. 현재가 $284.95, 전일 대비 +0.1%, 30일 +10.8%. PER 26.2배 / ROE 88.0%. 기술적 시그널: RSI 72(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.05,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.05%","value_pct":3.05},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":79.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.3,"direction":"higher_better","percentile":null},{"name":"부채비율","unit":"%","value":47.8,"direction":"lower_better","percentile":null}],"summary":"배당성향 80%로 적정","percentile":61},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":3.05},"catalysts":["ROE 88.0% (20% 이상)","이동평균선 정배열 상승 추세","전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":6.568899061735067,"grade":"B","trend":"상승","atr_14":7.442735714285716,"rsi_14":72.1965897693079,"sma_20":274.012,"sma_60":262.5225,"comment":"상승 추세, RSI 72","analysis":"RSI(14) 72.2로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(6.57)가 시그널선(5.64)을 상회합니다(골든크로스). 현재가가 SMA20(274)과 SMA60(263) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 255~293 (현재 위치 79%).","bb_lower":255.14274818653374,"bb_upper":292.8812518134663,"macd_signal":5.638150296762099},"change_pct":0.14,"chart_data":[{"date":"2024-10-23","open":178.11,"high":178.65,"low":176.98,"close":177.34,"volume":4266700,"rsi_14":22.33,"sma_20":184.08,"sma_60":185.49,"sma_120":172.36},{"date":"2024-10-24","open":177.86,"high":179.78,"low":177.61,"close":179.01,"volume":6741800,"rsi_14":39.74,"sma_20":183.67,"sma_60":185.37,"sma_120":172.59},{"date":"2024-10-25","open":179.04,"high":179.23,"low":176.67,"close":177.31,"volume":4017400,"rsi_14":38.32,"sma_20":183.28,"sma_60":185.24,"sma_120":172.81},{"date":"2024-10-28","open":177.54,"high":179.47,"low":177.0,"close":179.04,"volume":5383700,"rsi_14":55.0,"sma_20":182.84,"sma_60":185.09,"sma_120":173.05},{"date":"2024-10-29","open":179.8,"high":180.44,"low":177.94,"close":178.82,"volume":6131500,"rsi_14":52.67,"sma_20":182.51,"sma_60":184.98,"sma_120":173.31},{"date":"2024-10-30","open":180.87,"high":191.0,"low":177.97,"close":190.2,"volume":10396400,"rsi_14":86.0,"sma_20":183.46,"sma_60":185.26,"sma_120":173.66},{"date":"2024-10-31","open":190.64,"high":195.69,"low":190.12,"close":192.43,"volume":8829300,"rsi_14":86.1,"sma_20":184.94,"sma_60":185.64,"sma_120":174.03},{"date":"2024-11-01","open":192.9,"high":193.24,"low":190.97,"close":192.13,"volume":4493900,"rsi_14":88.46,"sma_20":186.36,"sma_60":186.02,"sma_120":174.39},{"date":"2024-11-04","open":192.36,"high":192.78,"low":188.99,"close":189.22,"volume":3531800,"rsi_14":74.95,"sma_20":187.7,"sma_60":186.28,"sma_120":174.73},{"date":"2024-11-05","open":189.24,"high":191.06,"low":187.22,"close":190.37,"volume":5109300,"rsi_14":82.79,"sma_20":188.95,"sma_60":186.59,"sma_120":175.05},{"date":"2024-11-06","open":194.24,"high":194.58,"low":189.58,"close":189.91,"volume":7194800,"rsi_14":79.18,"sma_20":190.24,"sma_60":186.96,"sma_120":175.37},{"date":"2024-11-07","open":190.62,"high":190.97,"low":188.04,"close":189.26,"volume":4520200,"rsi_14":77.38,"sma_20":191.29,"sma_60":187.29,"sma_120":175.67},{"date":"2024-11-08","open":189.87,"high":190.56,"low":188.29,"close":188.31,"volume":4596900,"rsi_14":39.08,"sma_20":192.41,"sma_60":187.49,"sma_120":175.97},{"date":"2024-11-11","open":168.55,"high":168.55,"low":163.01,"close":164.64,"volume":20760300,"rsi_14":3.8,"sma_20":191.68,"sma_60":187.14,"sma_120":176.09},{"date":"2024-11-12","open":166.14,"high":166.72,"low":161.43,"close":161.49,"volume":10557000,"rsi_14":3.47,"sma_20":190.05,"sma_60":186.41,"sma_120":176.2},{"date":"2024-11-13","open":162.04,"high":162.95,"low":160.13,"close":160.79,"volume":8483500,"rsi_14":3.72,"sma_20":187.66,"sma_60":185.61,"sma_120":176.32},{"date":"2024-11-14","open":160.46,"high":161.99,"low":159.13,"close":160.11,"volume":8442500,"rsi_14":0.0,"sma_20":184.5,"sma_60":184.82,"sma_120":176.45},{"date":"2024-11-15","open":160.11,"high":160.11,"low":155.48,"close":155.73,"volume":11265400,"rsi_14":0.0,"sma_20":180.98,"sma_60":183.98,"sma_120":176.54},{"date":"2024-11-18","open":156.33,"high":157.39,"low":155.55,"close":156.95,"volume":8336900,"rsi_14":3.5,"sma_20":177.47,"sma_60":183.12,"sma_120":176.66},{"date":"2024-11-19","open":156.0,"high":157.73,"low":154.62,"close":157.23,"volume":5246000,"rsi_14":4.38,"sma_20":174.12,"sma_60":182.31,"sma_120":176.76},{"date":"2024-11-20","open":157.55,"high":158.49,"low":156.36,"close":158.35,"volume":7135600,"rsi_14":22.69,"sma_20":170.81,"sma_60":181.49,"sma_120":176.84},{"date":"2024-11-21","open":159.13,"high":162.78,"low":157.56,"close":162.1,"volume":6847700,"rsi_14":52.49,"sma_20":167.8,"sma_60":180.75,"sma_120":176.95},{"date":"2024-11-22","open":164.56,"high":168.83,"low":163.77,"close":167.02,"volume":11328600,"rsi_14":69.05,"sma_20":165.32,"sma_60":180.15,"sma_120":177.09},{"date":"2024-11-25","open":167.09,"high":170.08,"low":166.83,"close":167.13,"volume":12465000,"rsi_14":72.23,"sma_20":164.36,"sma_60":179.63,"sma_120":177.21},{"date":"2024-11-26","open":167.16,"high":171.46,"low":166.76,"close":170.98,"volume":6947500,"rsi_14":100.0,"sma_20":164.98,"sma_60":179.18,"sma_120":177.33},{"date":"2024-11-27","open":170.98,"high":173.9,"low":170.74,"close":172.81,"volume":5271500,"rsi_14":100.0,"sma_20":166.08,"sma_60":178.89,"sma_120":177.47},{"date":"2024-11-29","open":172.87,"high":173.24,"low":172.26,"close":172.67,"volume":2710700,"rsi_14":99.1,"sma_20":167.33,"sma_60":178.68,"sma_120":177.59},{"date":"2024-12-02","open":172.05,"high":172.45,"low":168.83,"close":171.57,"volume":3936600,"rsi_14":92.12,"sma_20":168.79,"sma_60":178.47,"sma_120":177.73},{"date":"2024-12-03","open":172.05,"high":173.21,"low":171.3,"close":171.32,"volume":4107600,"rsi_14":87.78,"sma_20":170.33,"sma_60":178.28,"sma_120":177.87},{"date":"2024-12-04","open":170.0,"high":170.33,"low":166.04,"close":166.56,"volume":6125500,"rsi_14":48.08,"sma_20":171.55,"sma_60":178.0,"sma_120":177.98},{"date":"2024-12-05","open":165.16,"high":166.81,"low":163.79,"close":166.29,"volume":5444200,"rsi_14":46.56,"sma_20":172.43,"sma_60":177.61,"sma_120":178.06},{"date":"2024-12-06","open":166.13,"high":166.82,"low":164.39,"close":166.31,"volume":4839600,"rsi_14":22.1,"sma_20":173.05,"sma_60":177.21,"sma_120":178.13},{"date":"2024-12-09","open":165.74,"high":168.14,"low":164.6,"close":166.66,"volume":4394500,"rsi_14":5.47,"sma_20":173.25,"sma_60":176.81,"sma_120":178.2},{"date":"2024-12-10","open":165.68,"high":166.99,"low":164.08,"close":165.81,"volume":4089600,"rsi_14":4.96,"sma_20":173.16,"sma_60":176.4,"sma_120":178.25},{"date":"2024-12-11","open":166.09,"high":166.13,"low":164.09,"close":164.59,"volume":9492200,"rsi_14":4.88,"sma_20":172.77,"sma_60":175.93,"sma_120":178.31},{"date":"2024-12-12","open":165.1,"high":166.04,"low":162.34,"close":163.47,"volume":4999500,"rsi_14":4.39,"sma_20":171.96,"sma_60":175.23,"sma_120":178.33},{"date":"2024-12-13","open":163.53,"high":165.11,"low":162.72,"close":163.64,"volume":5471600,"rsi_14":13.65,"sma_20":171.02,"sma_60":174.29,"sma_120":178.38},{"date":"2024-12-16","open":162.04,"high":163.62,"low":160.96,"close":162.0,"volume":8157900,"rsi_14":10.18,"sma_20":170.07,"sma_60":173.28,"sma_120":178.41},{"date":"2024-12-17","open":161.01,"high":166.6,"low":160.66,"close":165.54,"volume":7664700,"rsi_14":45.71,"sma_20":169.29,"sma_60":172.36,"sma_120":178.48},{"date":"2024-12-18","open":166.15,"high":166.6,"low":163.12,"close":163.31,"volume":5471600,"rsi_14":34.44,"sma_20":168.82,"sma_60":171.5,"sma_120":178.52},{"date":"2024-12-19","open":163.23,"high":164.13,"low":160.78,"close":161.9,"volume":6110500,"rsi_14":32.72,"sma_20":168.43,"sma_60":170.56,"sma_120":178.55},{"date":"2024-12-20","open":162.15,"high":166.88,"low":161.09,"close":165.73,"volume":18950900,"rsi_14":54.1,"sma_20":168.18,"sma_60":169.68,"sma_120":178.65},{"date":"2024-12-23","open":165.46,"high":168.63,"low":164.83,"close":168.38,"volume":6945600,"rsi_14":65.85,"sma_20":168.24,"sma_60":168.94,"sma_120":178.79},{"date":"2024-12-24","open":168.4,"high":170.06,"low":167.86,"close":169.9,"volume":2692800,"rsi_14":68.59,"sma_20":168.74,"sma_60":168.78,"sma_120":178.91},{"date":"2024-12-26","open":168.98,"high":170.23,"low":168.61,"close":169.15,"volume":2759300,"rsi_14":72.41,"sma_20":169.21,"sma_60":169.04,"sma_120":179.04},{"date":"2024-12-27","open":167.94,"high":169.58,"low":167.34,"close":168.02,"volume":2745400,"rsi_14":59.18,"sma_20":169.68,"sma_60":169.28,"sma_120":179.14},{"date":"2024-12-30","open":167.09,"high":167.39,"low":165.66,"close":166.31,"volume":3405700,"rsi_14":61.54,"sma_20":169.95,"sma_60":169.5,"sma_120":179.23},{"date":"2024-12-31","open":166.46,"high":167.86,"low":166.05,"close":167.73,"volume":3326400,"rsi_14":72.42,"sma_20":170.54,"sma_60":169.91,"sma_120":179.32},{"date":"2025-01-02","open":168.64,"high":169.69,"low":167.92,"close":169.37,"volume":4092000,"rsi_14":66.84,"sma_20":170.93,"sma_60":170.33,"sma_120":179.41},{"date":"2025-01-03","open":169.58,"high":171.38,"low":168.77,"close":171.05,"volume":4380200,"rsi_14":63.57,"sma_20":171.72,"sma_60":170.8,"sma_120":179.53},{"date":"2025-01-06","open":170.64,"high":171.77,"low":169.2,"close":170.0,"volume":6302100,"rsi_14":50.5,"sma_20":172.55,"sma_60":171.2,"sma_120":179.63},{"date":"2025-01-07","open":169.55,"high":171.95,"low":168.38,"close":169.46,"volume":5905200,"rsi_14":51.7,"sma_20":172.93,"sma_60":171.45,"sma_120":179.67},{"date":"2025-01-08","open":169.15,"high":169.18,"low":166.3,"close":168.49,"volume":4488500,"rsi_14":52.57,"sma_20":172.94,"sma_60":171.5,"sma_120":179.74},{"date":"2025-01-10","open":166.94,"high":167.58,"low":163.61,"close":165.34,"volume":5372200,"rsi_14":45.35,"sma_20":172.71,"sma_60":171.47,"sma_120":179.78},{"date":"2025-01-13","open":165.33,"high":168.0,"low":164.56,"close":166.82,"volume":4734100,"rsi_14":45.69,"sma_20":172.36,"sma_60":171.37,"sma_120":179.81},{"date":"2025-01-14","open":166.7,"high":166.86,"low":164.32,"close":165.7,"volume":4779100,"rsi_14":31.63,"sma_20":172.12,"sma_60":171.18,"sma_120":179.84},{"date":"2025-01-15","open":165.33,"high":166.23,"low":160.76,"close":163.26,"volume":8048700,"rsi_14":13.78,"sma_20":171.84,"sma_60":170.89,"sma_120":179.83},{"date":"2025-01-16","open":163.36,"high":165.75,"low":162.47,"close":165.5,"volume":5236000,"rsi_14":31.17,"sma_20":171.57,"sma_60":170.63,"sma_120":179.79},{"date":"2025-01-17","open":164.72,"high":165.78,"low":163.19,"close":163.46,"volume":7852500,"rsi_14":27.69,"sma_20":171.16,"sma_60":170.39,"sma_120":179.7},{"date":"2025-01-21","open":164.03,"high":167.37,"low":163.14,"close":164.46,"volume":7548500,"rsi_14":35.06,"sma_20":170.52,"sma_60":170.22,"sma_120":179.65},{"date":"2025-01-22","open":162.26,"high":162.8,"low":160.13,"close":161.21,"volume":9465000,"rsi_14":34.79,"sma_20":169.73,"sma_60":170.1,"sma_120":179.53},{"date":"2025-01-23","open":162.41,"high":162.63,"low":160.53,"close":162.61,"volume":7116200,"rsi_14":34.4,"sma_20":168.93,"sma_60":169.95,"sma_120":179.44},{"date":"2025-01-24","open":161.33,"high":163.03,"low":161.26,"close":162.26,"volume":5584900,"rsi_14":36.48,"sma_20":168.26,"sma_60":169.81,"sma_120":179.31},{"date":"2025-01-27","open":164.51,"high":169.07,"low":164.44,"close":168.55,"volume":6985200,"rsi_14":65.96,"sma_20":168.27,"sma_60":169.83,"sma_120":179.24},{"date":"2025-01-28","open":168.46,"high":168.8,"low":165.53,"close":166.56,"volume":5603700,"rsi_14":53.24,"sma_20":168.24,"sma_60":169.9,"sma_120":179.18},{"date":"2025-01-29","open":166.26,"high":168.57,"low":166.07,"close":166.99,"volume":3748300,"rsi_14":61.98,"sma_20":168.38,"sma_60":170.02,"sma_120":179.12},{"date":"2025-01-30","open":167.7,"high":167.81,"low":165.77,"close":167.36,"volume":5209200,"rsi_14":60.28,"sma_20":168.8,"sma_60":170.14,"sma_120":179.05},{"date":"2025-01-31","open":178.46,"high":182.72,"low":175.0,"close":175.22,"volume":11926500,"rsi_14":87.46,"sma_20":169.79,"sma_60":170.6,"sma_120":179.03},{"date":"2025-02-03","open":174.53,"high":182.61,"low":173.55,"close":181.17,"volume":9830000,"rsi_14":89.91,"sma_20":171.6,"sma_60":171.13,"sma_120":179.06},{"date":"2025-02-04","open":178.77,"high":182.13,"low":178.22,"close":180.98,"volume":7377800,"rsi_14":90.58,"sma_20":173.29,"sma_60":171.73,"sma_120":179.08},{"date":"2025-02-05","open":181.53,"high":184.25,"low":180.96,"close":182.7,"volume":6449600,"rsi_14":88.25,"sma_20":175.49,"sma_60":172.44,"sma_120":179.11},{"date":"2025-02-06","open":182.84,"high":185.31,"low":181.57,"close":183.86,"volume":4586400,"rsi_14":98.97,"sma_20":177.67,"sma_60":173.06,"sma_120":179.14},{"date":"2025-02-07","open":184.04,"high":184.71,"low":181.45,"close":181.6,"volume":3805900,"rsi_14":87.49,"sma_20":179.65,"sma_60":173.51,"sma_120":179.14},{"date":"2025-02-10","open":182.42,"high":182.42,"low":180.16,"close":181.36,"volume":3685700,"rsi_14":86.13,"sma_20":180.96,"sma_60":173.9,"sma_120":179.14},{"date":"2025-02-11","open":180.84,"high":182.87,"low":179.37,"close":182.78,"volume":3977000,"rsi_14":79.22,"sma_20":182.62,"sma_60":174.37,"sma_120":179.13},{"date":"2025-02-12","open":181.51,"high":185.2,"low":181.4,"close":183.89,"volume":4525000,"rsi_14":66.82,"sma_20":184.35,"sma_60":174.91,"sma_120":179.13},{"date":"2025-02-13","open":185.11,"high":185.11,"low":182.39,"close":184.32,"volume":4108900,"rsi_14":69.98,"sma_20":186.09,"sma_60":175.52,"sma_120":179.13},{"date":"2025-02-14","open":184.8,"high":185.97,"low":183.68,"close":183.77,"volume":3976900,"rsi_14":57.43,"sma_20":186.96,"sma_60":176.07,"sma_120":179.13},{"date":"2025-02-18","open":182.94,"high":187.72,"low":181.67,"close":186.99,"volume":6065500,"rsi_14":66.91,"sma_20":187.56,"sma_60":176.67,"sma_120":179.15},{"date":"2025-02-19","open":187.5,"high":188.76,"low":186.76,"close":188.04,"volume":4888700,"rsi_14":90.04,"sma_20":188.28,"sma_60":177.25,"sma_120":179.17},{"date":"2025-02-20","open":188.65,"high":191.86,"low":187.54,"close":191.4,"volume":5067000,"rsi_14":95.04,"sma_20":189.17,"sma_60":177.98,"sma_120":179.24},{"date":"2025-02-21","open":190.86,"high":194.35,"low":190.58,"close":192.54,"volume":5889400,"rsi_14":94.92,"sma_20":190.06,"sma_60":178.77,"sma_120":179.32},{"date":"2025-02-24","open":192.3,"high":195.8,"low":191.78,"close":194.45,"volume":6305000,"rsi_14":95.26,"sma_20":191.37,"sma_60":179.65,"sma_120":179.42},{"date":"2025-02-25","open":195.5,"high":196.29,"low":192.8,"close":194.5,"volume":7746800,"rsi_14":95.11,"sma_20":192.72,"sma_60":180.65,"sma_120":179.51},{"date":"2025-02-26","open":193.98,"high":194.21,"low":191.92,"close":193.43,"volume":4766700,"rsi_14":90.89,"sma_20":193.81,"sma_60":181.56,"sma_120":179.59},{"date":"2025-02-27","open":193.48,"high":197.04,"low":192.7,"close":195.34,"volume":5696900,"rsi_14":89.76,"sma_20":194.98,"sma_60":182.57,"sma_120":179.68},{"date":"2025-02-28","open":195.44,"high":199.71,"low":194.76,"close":199.16,"volume":13136400,"rsi_14":91.89,"sma_20":196.5,"sma_60":183.79,"sma_120":179.84},{"date":"2025-03-03","open":200.07,"high":202.28,"low":199.05,"close":201.5,"volume":7016400,"rsi_14":91.21,"sma_20":198.32,"sma_60":185.02,"sma_120":180.01},{"date":"2025-03-04","open":204.35,"high":205.48,"low":197.87,"close":197.95,"volume":7554000,"rsi_14":68.47,"sma_20":199.44,"sma_60":186.2,"sma_120":180.13},{"date":"2025-03-05","open":197.3,"high":202.17,"low":196.28,"close":201.56,"volume":5752800,"rsi_14":71.74,"sma_20":200.82,"sma_60":187.46,"sma_120":180.26},{"date":"2025-03-06","open":201.47,"high":201.97,"low":198.66,"close":200.8,"volume":4346000,"rsi_14":68.47,"sma_20":201.78,"sma_60":188.82,"sma_120":180.42},{"date":"2025-03-07","open":201.15,"high":204.84,"low":199.14,"close":204.18,"volume":6806100,"rsi_14":77.78,"sma_20":202.98,"sma_60":190.23,"sma_120":180.61},{"date":"2025-03-10","open":200.08,"high":208.34,"low":199.33,"close":206.43,"volume":8604000,"rsi_14":78.17,"sma_20":204.2,"sma_60":191.74,"sma_120":180.82},{"date":"2025-03-11","open":206.43,"high":206.43,"low":202.38,"close":203.51,"volume":7144500,"rsi_14":61.56,"sma_20":205.12,"sma_60":192.93,"sma_120":180.99},{"date":"2025-03-12","open":201.99,"high":203.78,"low":199.43,"close":202.05,"volume":6139800,"rsi_14":51.54,"sma_20":206.01,"sma_60":194.14,"sma_120":181.17},{"date":"2025-03-13","open":201.99,"high":203.71,"low":200.74,"close":201.56,"volume":5559500,"rsi_14":62.16,"sma_20":206.64,"sma_60":195.32,"sma_120":181.35},{"date":"2025-03-14","open":199.88,"high":202.77,"low":198.46,"close":201.77,"volume":4511600,"rsi_14":50.96,"sma_20":206.91,"sma_60":196.5,"sma_120":181.52},{"date":"2025-03-17","open":202.2,"high":205.33,"low":199.63,"close":204.35,"volume":5075400,"rsi_14":63.34,"sma_20":207.2,"sma_60":197.49,"sma_120":181.72},{"date":"2025-03-18","open":204.35,"high":205.02,"low":202.25,"close":203.76,"volume":5088200,"rsi_14":48.0,"sma_20":207.8,"sma_60":198.26,"sma_120":181.91},{"date":"2025-03-19","open":203.93,"high":204.38,"low":200.83,"close":202.23,"volume":5412900,"rsi_14":28.49,"sma_20":207.87,"sma_60":198.99,"sma_120":182.09},{"date":"2025-03-20","open":202.96,"high":203.35,"low":201.15,"close":201.96,"volume":5836100,"rsi_14":39.09,"sma_20":207.98,"sma_60":199.65,"sma_120":182.28},{"date":"2025-03-21","open":201.74,"high":202.83,"low":198.89,"close":200.1,"volume":16657700,"rsi_14":37.01,"sma_20":207.57,"sma_60":200.2,"sma_120":182.46},{"date":"2025-03-24","open":199.51,"high":201.06,"low":197.71,"close":199.3,"volume":7393800,"rsi_14":35.52,"sma_20":206.84,"sma_60":200.8,"sma_120":182.6},{"date":"2025-03-25","open":199.34,"high":199.38,"low":189.97,"close":191.84,"volume":10089100,"rsi_14":17.06,"sma_20":205.64,"sma_60":201.16,"sma_120":182.66},{"date":"2025-03-26","open":193.53,"high":193.53,"low":187.22,"close":191.8,"volume":6742900,"rsi_14":0.0,"sma_20":204.59,"sma_60":201.47,"sma_120":182.72},{"date":"2025-03-27","open":192.48,"high":194.07,"low":191.8,"close":193.15,"volume":4995300,"rsi_14":10.17,"sma_20":203.73,"sma_60":201.78,"sma_120":182.8},{"date":"2025-03-28","open":193.16,"high":196.3,"low":192.07,"close":195.6,"volume":6478100,"rsi_14":26.71,"sma_20":203.1,"sma_60":202.17,"sma_120":182.91},{"date":"2025-03-31","open":194.78,"high":200.86,"low":194.78,"close":199.63,"volume":11093700,"rsi_14":43.54,"sma_20":202.62,"sma_60":202.71,"sma_120":183.06},{"date":"2025-04-01","open":200.58,"high":202.14,"low":195.9,"close":196.53,"volume":7853200,"rsi_14":40.73,"sma_20":201.88,"sma_60":203.04,"sma_120":183.19},{"date":"2025-04-02","open":197.44,"high":197.44,"low":190.88,"close":195.51,"volume":9262800,"rsi_14":40.25,"sma_20":201.19,"sma_60":203.29,"sma_120":183.31},{"date":"2025-04-03","open":200.37,"high":200.75,"low":191.74,"close":192.12,"volume":7593100,"rsi_14":50.93,"sma_20":200.18,"sma_60":203.32,"sma_120":183.4},{"date":"2025-04-04","open":190.56,"high":190.56,"low":177.38,"close":178.14,"volume":13505200,"rsi_14":26.71,"sma_20":199.06,"sma_60":203.07,"sma_120":183.36},{"date":"2025-04-07","open":172.49,"high":179.32,"low":167.96,"close":177.74,"volume":12581100,"rsi_14":22.84,"sma_20":196.83,"sma_60":202.54,"sma_120":183.33},{"date":"2025-04-08","open":178.75,"high":179.5,"low":164.19,"close":167.38,"volume":12517100,"rsi_14":11.11,"sma_20":194.47,"sma_60":201.79,"sma_120":183.19},{"date":"2025-04-09","open":160.36,"high":172.08,"low":156.63,"close":171.35,"volume":18977800,"rsi_14":10.97,"sma_20":192.18,"sma_60":200.95,"sma_120":183.11},{"date":"2025-04-10","open":169.36,"high":169.6,"low":157.18,"close":165.98,"volume":13970000,"rsi_14":10.32,"sma_20":189.74,"sma_60":200.08,"sma_120":182.99},{"date":"2025-04-11","open":165.61,"high":168.62,"low":161.34,"close":166.79,"volume":9047700,"rsi_14":12.49,"sma_20":186.87,"sma_60":199.02,"sma_120":182.9},{"date":"2025-04-14","open":169.06,"high":171.69,"low":167.88,"close":170.65,"volume":7164400,"rsi_14":22.3,"sma_20":183.92,"sma_60":197.94,"sma_120":182.83},{"date":"2025-04-15","open":170.88,"high":173.57,"low":169.54,"close":170.01,"volume":8078500,"rsi_14":34.01,"sma_20":181.07,"sma_60":196.94,"sma_120":182.78},{"date":"2025-04-16","open":169.75,"high":170.06,"low":163.23,"close":165.09,"volume":9459300,"rsi_14":28.86,"sma_20":178.16,"sma_60":195.84,"sma_120":182.67},{"date":"2025-04-17","open":165.94,"high":168.47,"low":165.31,"close":166.35,"volume":8998100,"rsi_14":47.53,"sma_20":175.28,"sma_60":194.63,"sma_120":182.57},{"date":"2025-04-21","open":166.81,"high":167.48,"low":162.07,"close":163.63,"volume":7364600,"rsi_14":30.28,"sma_20":173.22,"sma_60":193.35,"sma_120":182.44},{"date":"2025-04-22","open":164.51,"high":167.95,"low":164.35,"close":167.11,"volume":6191900,"rsi_14":53.19,"sma_20":171.94,"sma_60":191.99,"sma_120":182.36},{"date":"2025-04-23","open":168.28,"high":171.31,"low":167.7,"close":170.25,"volume":7119700,"rsi_14":58.65,"sma_20":171.54,"sma_60":190.75,"sma_120":182.28},{"date":"2025-04-24","open":170.79,"high":174.52,"low":169.35,"close":173.44,"volume":8789400,"rsi_14":57.23,"sma_20":171.79,"sma_60":189.7,"sma_120":182.23},{"date":"2025-04-25","open":179.94,"high":181.45,"low":173.08,"close":178.92,"volume":10482100,"rsi_14":68.4,"sma_20":172.56,"sma_60":188.82,"sma_120":182.14},{"date":"2025-04-28","open":180.78,"high":185.71,"low":180.44,"close":184.96,"volume":10408000,"rsi_14":89.25,"sma_20":174.15,"sma_60":188.15,"sma_120":182.07},{"date":"2025-04-29","open":185.2,"high":188.03,"low":183.26,"close":186.08,"volume":6671400,"rsi_14":89.19,"sma_20":175.87,"sma_60":187.55,"sma_120":182.02},{"date":"2025-04-30","open":187.02,"high":188.26,"low":183.68,"close":187.61,"volume":8400700,"rsi_14":100.0,"sma_20":177.56,"sma_60":186.96,"sma_120":182.01},{"date":"2025-05-01","open":185.47,"high":188.3,"low":182.51,"close":185.92,"volume":5823600,"rsi_14":92.37,"sma_20":179.53,"sma_60":186.41,"sma_120":181.97},{"date":"2025-05-02","open":187.68,"high":191.34,"low":187.16,"close":190.85,"volume":6424800,"rsi_14":92.94,"sma_20":181.85,"sma_60":185.94,"sma_120":181.98},{"date":"2025-05-05","open":190.85,"high":190.88,"low":187.54,"close":188.54,"volume":5121500,"rsi_14":82.68,"sma_20":184.38,"sma_60":185.55,"sma_120":181.97},{"date":"2025-05-06","open":187.99,"high":188.3,"low":178.61,"close":179.96,"volume":9392000,"rsi_14":52.0,"sma_20":186.31,"sma_60":185.03,"sma_120":181.9},{"date":"2025-05-07","open":180.95,"high":182.88,"low":179.58,"close":180.87,"volume":5771700,"rsi_14":40.3,"sma_20":187.51,"sma_60":184.51,"sma_120":182.04},{"date":"2025-05-08","open":177.06,"high":179.49,"low":174.67,"close":178.45,"volume":8816700,"rsi_14":32.95,"sma_20":188.31,"sma_60":184.09,"sma_120":182.19},{"date":"2025-05-09","open":178.62,"high":182.48,"low":177.16,"close":177.51,"volume":7806100,"rsi_14":26.81,"sma_20":188.5,"sma_60":183.6,"sma_120":182.33},{"date":"2025-05-12","open":173.09,"high":185.29,"low":173.09,"close":182.77,"volume":12792700,"rsi_14":43.8,"sma_20":188.32,"sma_60":183.11,"sma_120":182.52},{"date":"2025-05-13","open":181.77,"high":182.47,"low":178.29,"close":180.78,"volume":7523800,"rsi_14":27.52,"sma_20":187.93,"sma_60":182.57,"sma_120":182.73},{"date":"2025-05-14","open":179.36,"high":180.45,"low":169.82,"close":170.63,"volume":12212000,"rsi_14":20.38,"sma_20":186.79,"sma_60":181.81,"sma_120":182.85},{"date":"2025-05-15","open":171.18,"high":175.12,"low":169.79,"close":174.7,"volume":12073300,"rsi_14":39.78,"sma_20":185.35,"sma_60":181.01,"sma_120":183.0},{"date":"2025-05-16","open":174.34,"high":177.0,"low":173.59,"close":176.95,"volume":6152800,"rsi_14":42.78,"sma_20":184.06,"sma_60":180.4,"sma_120":183.16},{"date":"2025-05-19","open":177.15,"high":178.67,"low":175.5,"close":178.58,"volume":5216700,"rsi_14":50.24,"sma_20":182.33,"sma_60":180.16,"sma_120":183.3},{"date":"2025-05-20","open":177.76,"high":178.86,"low":176.59,"close":177.75,"volume":5505100,"rsi_14":50.46,"sma_20":182.11,"sma_60":180.16,"sma_120":183.39},{"date":"2025-05-21","open":176.87,"high":177.71,"low":174.57,"close":174.82,"volume":5140900,"rsi_14":33.33,"sma_20":181.49,"sma_60":180.41,"sma_120":183.46},{"date":"2025-05-22","open":174.44,"high":176.51,"low":173.33,"close":175.53,"volume":4689200,"rsi_14":38.37,"sma_20":181.19,"sma_60":180.55,"sma_120":183.5},{"date":"2025-05-23","open":175.37,"high":177.05,"low":174.74,"close":176.22,"volume":4027000,"rsi_14":71.33,"sma_20":181.06,"sma_60":180.9,"sma_120":183.53},{"date":"2025-05-27","open":177.2,"high":178.85,"low":176.84,"close":178.59,"volume":5726700,"rsi_14":67.03,"sma_20":180.63,"sma_60":181.31,"sma_120":183.58},{"date":"2025-05-28","open":178.23,"high":178.95,"low":175.37,"close":176.06,"volume":4787800,"rsi_14":46.17,"sma_20":180.15,"sma_60":181.49,"sma_120":183.61},{"date":"2025-05-29","open":176.42,"high":179.58,"low":175.68,"close":178.49,"volume":4925900,"rsi_14":49.65,"sma_20":180.95,"sma_60":181.78,"sma_120":183.68},{"date":"2025-05-30","open":177.9,"high":179.52,"low":175.98,"close":178.96,"volume":11609000,"rsi_14":54.99,"sma_20":181.39,"sma_60":182.25,"sma_120":183.78},{"date":"2025-06-02","open":178.6,"high":179.81,"low":176.13,"close":179.81,"volume":4435600,"rsi_14":74.83,"sma_20":181.68,"sma_60":182.71,"sma_120":183.9},{"date":"2025-06-03","open":179.72,"high":181.48,"low":177.72,"close":180.06,"volume":5335600,"rsi_14":73.62,"sma_20":181.83,"sma_60":183.27,"sma_120":184.01},{"date":"2025-06-04","open":181.18,"high":182.88,"low":180.08,"close":180.15,"volume":4382200,"rsi_14":71.84,"sma_20":182.08,"sma_60":183.72,"sma_120":184.13},{"date":"2025-06-05","open":180.3,"high":181.36,"low":177.95,"close":180.27,"volume":4417900,"rsi_14":62.48,"sma_20":182.63,"sma_60":184.06,"sma_120":184.25},{"date":"2025-06-06","open":181.25,"high":183.18,"low":181.07,"close":182.54,"volume":3607800,"rsi_14":100.0,"sma_20":183.35,"sma_60":184.37,"sma_120":184.41},{"date":"2025-06-09","open":183.2,"high":184.43,"low":181.75,"close":181.9,"volume":4661500,"rsi_14":86.27,"sma_20":183.93,"sma_60":184.47,"sma_120":184.56},{"date":"2025-06-10","open":181.78,"high":184.51,"low":181.55,"close":182.22,"volume":4087500,"rsi_14":85.83,"sma_20":184.12,"sma_60":184.43,"sma_120":184.72},{"date":"2025-06-11","open":182.07,"high":185.32,"low":181.8,"close":184.15,"volume":3908000,"rsi_14":88.55,"sma_20":184.72,"sma_60":184.35,"sma_120":184.91},{"date":"2025-06-12","open":184.82,"high":186.16,"low":180.21,"close":185.03,"volume":5781400,"rsi_14":89.71,"sma_20":185.47,"sma_60":184.27,"sma_120":185.08},{"date":"2025-06-13","open":184.21,"high":186.04,"low":182.98,"close":183.74,"volume":4965700,"rsi_14":74.1,"sma_20":186.05,"sma_60":184.19,"sma_120":185.25},{"date":"2025-06-16","open":183.57,"high":184.3,"low":181.68,"close":183.53,"volume":4203900,"rsi_14":71.59,"sma_20":186.48,"sma_60":184.03,"sma_120":185.43},{"date":"2025-06-17","open":181.9,"high":183.29,"low":177.93,"close":178.36,"volume":4733900,"rsi_14":29.99,"sma_20":186.58,"sma_60":183.73,"sma_120":185.54},{"date":"2025-06-18","open":178.14,"high":179.94,"low":176.65,"close":178.37,"volume":3573200,"rsi_14":32.03,"sma_20":186.41,"sma_60":183.53,"sma_120":185.63},{"date":"2025-06-20","open":178.95,"high":179.92,"low":177.09,"close":178.19,"volume":12158100,"rsi_14":29.13,"sma_20":186.21,"sma_60":183.45,"sma_120":185.7},{"date":"2025-06-23","open":177.41,"high":178.67,"low":175.3,"close":176.7,"volume":5157900,"rsi_14":9.69,"sma_20":185.8,"sma_60":183.38,"sma_120":185.76},{"date":"2025-06-24","open":177.44,"high":178.99,"low":176.16,"close":178.43,"volume":4074400,"rsi_14":17.19,"sma_20":185.15,"sma_60":183.38,"sma_120":185.85},{"date":"2025-06-25","open":178.19,"high":179.91,"low":177.55,"close":178.27,"volume":4471100,"rsi_14":19.38,"sma_20":184.95,"sma_60":183.3,"sma_120":185.95},{"date":"2025-06-26","open":179.37,"high":181.73,"low":178.66,"close":179.62,"volume":5734000,"rsi_14":30.56,"sma_20":184.51,"sma_60":183.21,"sma_120":186.05},{"date":"2025-06-27","open":180.69,"high":180.78,"low":174.75,"close":175.31,"volume":29264700,"rsi_14":33.44,"sma_20":183.29,"sma_60":183.35,"sma_120":186.11},{"date":"2025-06-30","open":175.43,"high":179.1,"low":174.77,"close":178.49,"volume":6482600,"rsi_14":50.51,"sma_20":182.75,"sma_60":183.47,"sma_120":186.17},{"date":"2025-07-01","open":177.91,"high":184.4,"low":177.31,"close":182.7,"volume":5937600,"rsi_14":63.75,"sma_20":182.66,"sma_60":183.67,"sma_120":186.28},{"date":"2025-07-02","open":182.42,"high":185.2,"low":182.25,"close":183.43,"volume":4658200,"rsi_14":71.48,"sma_20":183.18,"sma_60":183.84,"sma_120":186.4},{"date":"2025-07-03","open":183.81,"high":184.12,"low":181.62,"close":182.01,"volume":3706200,"rsi_14":61.69,"sma_20":183.55,"sma_60":183.98,"sma_120":186.51},{"date":"2025-07-07","open":182.17,"high":184.04,"low":179.66,"close":180.43,"volume":11049100,"rsi_14":56.42,"sma_20":183.78,"sma_60":184.17,"sma_120":186.64},{"date":"2025-07-08","open":179.62,"high":185.59,"low":179.5,"close":182.48,"volume":7106900,"rsi_14":58.2,"sma_20":184.37,"sma_60":184.41,"sma_120":186.77},{"date":"2025-07-09","open":181.26,"high":183.75,"low":181.09,"close":183.3,"volume":5594100,"rsi_14":78.56,"sma_20":184.87,"sma_60":184.65,"sma_120":186.92},{"date":"2025-07-10","open":183.19,"high":189.92,"low":182.28,"close":187.51,"volume":6049400,"rsi_14":80.03,"sma_20":185.82,"sma_60":184.96,"sma_120":187.13},{"date":"2025-07-11","open":186.45,"high":186.55,"low":183.82,"close":185.06,"volume":4991000,"rsi_14":58.91,"sma_20":186.38,"sma_60":185.26,"sma_120":187.3},{"date":"2025-07-14","open":184.36,"high":185.27,"low":182.74,"close":184.17,"volume":4072800,"rsi_14":52.76,"sma_20":187.28,"sma_60":185.46,"sma_120":187.47},{"date":"2025-07-15","open":184.49,"high":184.93,"low":179.44,"close":180.78,"volume":6729200,"rsi_14":46.0,"sma_20":187.52,"sma_60":185.52,"sma_120":187.61},{"date":"2025-07-16","open":181.3,"high":185.63,"low":180.89,"close":184.85,"volume":6202600,"rsi_14":62.36,"sma_20":187.74,"sma_60":185.69,"sma_120":187.82},{"date":"2025-07-17","open":183.31,"high":186.34,"low":182.6,"close":185.64,"volume":4853100,"rsi_14":59.5,"sma_20":187.96,"sma_60":185.88,"sma_120":188.01},{"date":"2025-07-18","open":185.75,"high":186.55,"low":182.9,"close":183.57,"volume":5332000,"rsi_14":50.74,"sma_20":188.12,"sma_60":186.0,"sma_120":188.19},{"date":"2025-07-21","open":183.91,"high":184.19,"low":179.07,"close":179.29,"volume":4954800,"rsi_14":27.08,"sma_20":188.07,"sma_60":185.98,"sma_120":188.29},{"date":"2025-07-22","open":179.38,"high":182.54,"low":179.34,"close":181.48,"volume":4432100,"rsi_14":39.87,"sma_20":187.96,"sma_60":185.95,"sma_120":188.41},{"date":"2025-07-23","open":181.42,"high":185.06,"low":181.15,"close":184.82,"volume":4344500,"rsi_14":51.61,"sma_20":188.06,"sma_60":186.03,"sma_120":188.56},{"date":"2025-07-24","open":185.02,"high":186.46,"low":184.27,"close":185.09,"volume":3462700,"rsi_14":62.66,"sma_20":187.81,"sma_60":186.13,"sma_120":188.72},{"date":"2025-07-25","open":185.64,"high":185.64,"low":182.86,"close":184.55,"volume":3786800,"rsi_14":48.92,"sma_20":187.76,"sma_60":186.14,"sma_120":188.8},{"date":"2025-07-28","open":185.46,"high":185.46,"low":181.99,"close":182.85,"volume":3776900,"rsi_14":40.3,"sma_20":187.69,"sma_60":186.1,"sma_120":188.81},{"date":"2025-07-29","open":183.45,"high":186.69,"low":182.2,"close":185.46,"volume":6715500,"rsi_14":56.36,"sma_20":188.1,"sma_60":186.12,"sma_120":188.85},{"date":"2025-07-30","open":185.99,"high":186.89,"low":182.35,"close":183.61,"volume":5008400,"rsi_14":67.29,"sma_20":187.98,"sma_60":186.13,"sma_120":188.86},{"date":"2025-07-31","open":191.12,"high":192.84,"low":181.97,"close":183.33,"volume":10347900,"rsi_14":58.74,"sma_20":187.74,"sma_60":186.3,"sma_120":188.85},{"date":"2025-08-01","open":184.2,"high":191.12,"low":184.07,"close":189.34,"volume":8082000,"rsi_14":67.06,"sma_20":188.33,"sma_60":186.67,"sma_120":188.92},{"date":"2025-08-04","open":188.94,"high":191.42,"low":187.88,"close":191.25,"volume":4217500,"rsi_14":70.68,"sma_20":189.56,"sma_60":187.12,"sma_120":189.0},{"date":"2025-08-05","open":191.6,"high":193.87,"low":190.56,"close":192.57,"volume":4153400,"rsi_14":75.54,"sma_20":190.69,"sma_60":187.66,"sma_120":189.09},{"date":"2025-08-06","open":191.29,"high":192.08,"low":188.81,"close":190.39,"volume":4057200,"rsi_14":73.32,"sma_20":191.27,"sma_60":188.07,"sma_120":189.14},{"date":"2025-08-07","open":191.11,"high":193.81,"low":190.58,"close":192.87,"volume":4683300,"rsi_14":73.1,"sma_20":192.06,"sma_60":188.56,"sma_120":189.21},{"date":"2025-08-08","open":193.08,"high":194.29,"low":191.2,"close":192.08,"volume":4101700,"rsi_14":78.3,"sma_20":192.83,"sma_60":188.99,"sma_120":189.28},{"date":"2025-08-11","open":192.21,"high":193.42,"low":190.96,"close":192.66,"volume":6067800,"rsi_14":80.56,"sma_20":193.84,"sma_60":189.58,"sma_120":189.33},{"date":"2025-08-12","open":192.12,"high":193.99,"low":191.11,"close":192.66,"volume":3049800,"rsi_14":67.92,"sma_20":194.58,"sma_60":190.07,"sma_120":189.37},{"date":"2025-08-13","open":193.74,"high":195.64,"low":193.21,"close":195.4,"volume":3558500,"rsi_14":70.58,"sma_20":195.78,"sma_60":190.5,"sma_120":189.41},{"date":"2025-08-14","open":195.72,"high":198.88,"low":194.81,"close":198.51,"volume":4635400,"rsi_14":75.02,"sma_20":197.34,"sma_60":191.01,"sma_120":189.46},{"date":"2025-08-15","open":199.71,"high":200.61,"low":198.16,"close":200.46,"volume":4430900,"rsi_14":93.26,"sma_20":198.48,"sma_60":191.64,"sma_120":189.51},{"date":"2025-08-18","open":200.38,"high":202.06,"low":199.76,"close":200.35,"volume":6083500,"rsi_14":90.28,"sma_20":199.41,"sma_60":192.32,"sma_120":189.56},{"date":"2025-08-19","open":200.31,"high":201.54,"low":198.92,"close":199.98,"volume":3975500,"rsi_14":94.53,"sma_20":200.17,"sma_60":192.92,"sma_120":189.62},{"date":"2025-08-20","open":200.42,"high":205.31,"low":200.42,"close":202.85,"volume":5782100,"rsi_14":95.66,"sma_20":201.44,"sma_60":193.59,"sma_120":189.68},{"date":"2025-08-21","open":202.84,"high":206.05,"low":202.58,"close":203.19,"volume":5323900,"rsi_14":95.78,"sma_20":202.5,"sma_60":194.12,"sma_120":189.71},{"date":"2025-08-22","open":204.49,"high":205.1,"low":200.88,"close":204.26,"volume":5516900,"rsi_14":95.06,"sma_20":203.74,"sma_60":194.78,"sma_120":189.74},{"date":"2025-08-25","open":203.96,"high":204.93,"low":200.81,"close":201.3,"volume":2796200,"rsi_14":64.39,"sma_20":204.63,"sma_60":195.36,"sma_120":189.77},{"date":"2025-08-26","open":201.27,"high":202.3,"low":200.35,"close":202.08,"volume":3702900,"rsi_14":59.52,"sma_20":205.59,"sma_60":196.09,"sma_120":189.77},{"date":"2025-08-27","open":202.53,"high":204.08,"low":201.55,"close":201.79,"volume":3459100,"rsi_14":58.32,"sma_20":206.25,"sma_60":196.67,"sma_120":189.78},{"date":"2025-08-28","open":201.39,"high":201.74,"low":199.3,"close":201.66,"volume":4523100,"rsi_14":59.93,"sma_20":206.57,"sma_60":197.22,"sma_120":189.76},{"date":"2025-08-29","open":201.73,"high":204.64,"low":201.64,"close":204.06,"volume":4264700,"rsi_14":57.59,"sma_20":206.94,"sma_60":197.92,"sma_120":189.74},{"date":"2025-09-02","open":203.81,"high":205.77,"low":202.69,"close":205.54,"volume":4335500,"rsi_14":62.87,"sma_20":207.47,"sma_60":198.81,"sma_120":189.75},{"date":"2025-09-03","open":206.02,"high":206.99,"low":205.11,"close":205.48,"volume":3973500,"rsi_14":57.54,"sma_20":208.03,"sma_60":199.63,"sma_120":189.78},{"date":"2025-09-04","open":205.86,"high":207.74,"low":205.28,"close":206.58,"volume":3531600,"rsi_14":92.25,"sma_20":208.41,"sma_60":200.37,"sma_120":189.83},{"date":"2025-09-05","open":206.15,"high":207.88,"low":204.64,"close":206.16,"volume":4465400,"rsi_14":84.54,"sma_20":208.72,"sma_60":201.09,"sma_120":189.86},{"date":"2025-09-08","open":204.63,"high":205.61,"low":201.36,"close":203.47,"volume":5525500,"rsi_14":60.12,"sma_20":208.64,"sma_60":201.74,"sma_120":189.86},{"date":"2025-09-09","open":203.22,"high":204.37,"low":202.82,"close":204.08,"volume":3097100,"rsi_14":63.83,"sma_20":208.92,"sma_60":202.46,"sma_120":189.86},{"date":"2025-09-10","open":203.9,"high":205.87,"low":202.16,"close":205.26,"volume":4520600,"rsi_14":57.97,"sma_20":209.25,"sma_60":203.14,"sma_120":189.89},{"date":"2025-09-11","open":213.71,"high":215.09,"low":210.22,"close":213.59,"volume":7647700,"rsi_14":77.96,"sma_20":210.46,"sma_60":204.16,"sma_120":189.98},{"date":"2025-09-12","open":212.52,"high":213.74,"low":211.66,"close":211.76,"volume":4418800,"rsi_14":69.45,"sma_20":211.49,"sma_60":205.13,"sma_120":190.08},{"date":"2025-09-15","open":212.98,"high":212.98,"low":207.85,"close":211.05,"volume":5162100,"rsi_14":64.18,"sma_20":212.21,"sma_60":205.87,"sma_120":190.18},{"date":"2025-09-16","open":211.75,"high":212.12,"low":209.34,"close":209.74,"volume":4251000,"rsi_14":60.78,"sma_20":212.64,"sma_60":206.5,"sma_120":190.34},{"date":"2025-09-17","open":212.5,"high":214.88,"low":210.75,"close":214.16,"volume":5258400,"rsi_14":79.09,"sma_20":213.53,"sma_60":207.24,"sma_120":190.53},{"date":"2025-09-18","open":214.41,"high":215.38,"low":213.29,"close":215.3,"volume":4445600,"rsi_14":79.68,"sma_20":214.42,"sma_60":208.09,"sma_120":190.72},{"date":"2025-09-19","open":215.72,"high":216.76,"low":214.91,"close":215.77,"volume":14415100,"rsi_14":78.88,"sma_20":215.4,"sma_60":208.87,"sma_120":190.89},{"date":"2025-09-22","open":215.76,"high":218.38,"low":214.76,"close":215.88,"volume":5990700,"rsi_14":61.52,"sma_20":216.67,"sma_60":209.69,"sma_120":191.03},{"date":"2025-09-23","open":215.32,"high":217.64,"low":215.24,"close":215.9,"volume":4629900,"rsi_14":75.33,"sma_20":217.88,"sma_60":210.48,"sma_120":191.19},{"date":"2025-09-24","open":215.31,"high":215.54,"low":211.96,"close":213.36,"volume":5074500,"rsi_14":61.53,"sma_20":218.71,"sma_60":211.18,"sma_120":191.35},{"date":"2025-09-25","open":213.47,"high":215.56,"low":211.46,"close":211.96,"volume":6666000,"rsi_14":60.94,"sma_20":218.55,"sma_60":211.75,"sma_120":191.52},{"date":"2025-09-26","open":213.98,"high":214.81,"low":211.11,"close":213.96,"volume":4185600,"rsi_14":48.74,"sma_20":218.77,"sma_60":212.28,"sma_120":191.82},{"date":"2025-09-29","open":214.1,"high":216.51,"low":213.17,"close":216.44,"volume":4958400,"rsi_14":56.28,"sma_20":219.32,"sma_60":212.82,"sma_120":192.15},{"date":"2025-09-30","open":216.34,"high":225.35,"low":215.86,"close":224.56,"volume":9187300,"rsi_14":76.35,"sma_20":220.84,"sma_60":213.65,"sma_120":192.64},{"date":"2025-10-01","open":226.6,"high":237.43,"low":225.01,"close":237.02,"volume":12243100,"rsi_14":86.4,"sma_20":223.18,"sma_60":214.91,"sma_120":193.2},{"date":"2025-10-02","open":233.63,"high":235.36,"low":227.45,"close":229.43,"volume":8107700,"rsi_14":68.49,"sma_20":224.63,"sma_60":215.82,"sma_120":193.74},{"date":"2025-10-03","open":229.76,"high":231.64,"low":226.67,"close":226.86,"volume":6547300,"rsi_14":68.43,"sma_20":225.76,"sma_60":216.63,"sma_120":194.25},{"date":"2025-10-06","open":224.73,"high":225.93,"low":221.05,"close":223.26,"volume":11940300,"rsi_14":64.55,"sma_20":226.52,"sma_60":217.28,"sma_120":194.7},{"date":"2025-10-07","open":224.32,"high":227.03,"low":220.73,"close":225.82,"volume":4901000,"rsi_14":65.05,"sma_20":227.53,"sma_60":218.11,"sma_120":195.18},{"date":"2025-10-08","open":224.51,"high":225.98,"low":222.76,"close":224.27,"volume":5412800,"rsi_14":60.19,"sma_20":228.65,"sma_60":218.87,"sma_120":195.68},{"date":"2025-10-09","open":226.24,"high":226.75,"low":223.67,"close":223.74,"volume":4607600,"rsi_14":48.66,"sma_20":229.85,"sma_60":219.62,"sma_120":196.17},{"date":"2025-10-10","open":224.54,"high":227.61,"low":223.56,"close":223.56,"volume":6156900,"rsi_14":13.78,"sma_20":230.84,"sma_60":220.37,"sma_120":196.68},{"date":"2025-10-13","open":223.07,"high":226.77,"low":222.31,"close":223.36,"volume":5411900,"rsi_14":22.88,"sma_20":231.54,"sma_60":221.02,"sma_120":197.16},{"date":"2025-10-14","open":221.2,"high":223.7,"low":220.66,"close":222.23,"volume":5527600,"rsi_14":26.24,"sma_20":231.31,"sma_60":221.59,"sma_120":197.61},{"date":"2025-10-15","open":221.95,"high":223.66,"low":220.12,"close":221.0,"volume":5459400,"rsi_14":34.65,"sma_20":229.66,"sma_60":222.12,"sma_120":198.01},{"date":"2025-10-16","open":221.0,"high":222.84,"low":220.25,"close":221.63,"volume":4737500,"rsi_14":11.62,"sma_20":228.86,"sma_60":222.64,"sma_120":198.38},{"date":"2025-10-17","open":222.27,"high":225.38,"low":221.57,"close":224.27,"volume":7150000,"rsi_14":49.89,"sma_20":228.6,"sma_60":223.25,"sma_120":198.71},{"date":"2025-10-20","open":225.66,"high":226.9,"low":224.69,"close":226.7,"volume":5246700,"rsi_14":67.45,"sma_20":228.95,"sma_60":224.05,"sma_120":199.06},{"date":"2025-10-21","open":226.79,"high":227.43,"low":224.52,"close":226.05,"volume":3298100,"rsi_14":63.89,"sma_20":228.97,"sma_60":224.8,"sma_120":199.39},{"date":"2025-10-22","open":226.32,"high":226.8,"low":223.15,"close":223.4,"volume":3523500,"rsi_14":50.12,"sma_20":228.88,"sma_60":225.41,"sma_120":199.71},{"date":"2025-10-23","open":223.7,"high":224.55,"low":222.0,"close":222.98,"volume":5818000,"rsi_14":53.48,"sma_20":228.8,"sma_60":225.73,"sma_120":199.98},{"date":"2025-10-24","open":223.5,"high":223.75,"low":221.02,"close":222.72,"volume":3554700,"rsi_14":58.93,"sma_20":228.72,"sma_60":226.11,"sma_120":200.27},{"date":"2025-10-27","open":222.69,"high":223.32,"low":221.87,"close":222.76,"volume":2784400,"rsi_14":56.24,"sma_20":228.66,"sma_60":226.51,"sma_120":200.64},{"date":"2025-10-28","open":221.76,"high":223.12,"low":219.13,"close":222.28,"volume":3724200,"rsi_14":35.68,"sma_20":228.66,"sma_60":226.93,"sma_120":200.99},{"date":"2025-10-29","open":222.36,"high":222.73,"low":218.87,"close":219.94,"volume":5469300,"rsi_14":0.57,"sma_20":228.55,"sma_60":227.13,"sma_120":201.34},{"date":"2025-10-30","open":221.81,"high":224.35,"low":221.18,"close":222.93,"volume":5020700,"rsi_14":33.01,"sma_20":228.68,"sma_60":227.39,"sma_120":201.73},{"date":"2025-10-31","open":217.85,"high":218.7,"low":211.01,"close":213.0,"volume":10825300,"rsi_14":18.41,"sma_20":228.11,"sma_60":227.34,"sma_120":201.99},{"date":"2025-11-03","open":211.68,"high":213.94,"low":206.8,"close":207.06,"volume":8874300,"rsi_14":13.78,"sma_20":226.53,"sma_60":227.15,"sma_120":202.21},{"date":"2025-11-04","open":207.47,"high":212.07,"low":207.47,"close":210.9,"volume":6184000,"rsi_14":26.87,"sma_20":224.75,"sma_60":226.91,"sma_120":202.56},{"date":"2025-11-05","open":210.76,"high":212.41,"low":207.69,"close":211.76,"volume":4928200,"rsi_14":29.15,"sma_20":223.38,"sma_60":226.8,"sma_120":202.87},{"date":"2025-11-06","open":210.9,"high":214.61,"low":210.67,"close":213.98,"volume":6615300,"rsi_14":35.23,"sma_20":221.86,"sma_60":226.84,"sma_120":203.19},{"date":"2025-11-07","open":214.24,"high":215.89,"low":212.08,"close":214.1,"volume":4647900,"rsi_14":38.72,"sma_20":220.98,"sma_60":226.84,"sma_120":203.49},{"date":"2025-11-10","open":211.99,"high":214.78,"low":211.16,"close":213.66,"volume":4530800,"rsi_14":30.14,"sma_20":220.51,"sma_60":226.8,"sma_120":203.8},{"date":"2025-11-11","open":213.94,"high":220.21,"low":213.94,"close":219.97,"volume":4802400,"rsi_14":67.66,"sma_20":219.93,"sma_60":226.67,"sma_120":204.18},{"date":"2025-11-12","open":220.19,"high":228.6,"low":220.09,"close":227.84,"volume":8583200,"rsi_14":97.97,"sma_20":220.21,"sma_60":226.43,"sma_120":204.63},{"date":"2025-11-13","open":228.34,"high":233.76,"low":226.8,"close":226.93,"volume":7968500,"rsi_14":92.75,"sma_20":220.82,"sma_60":226.23,"sma_120":205.06},{"date":"2025-11-14","open":228.21,"high":229.57,"low":225.0,"close":226.99,"volume":5461500,"rsi_14":92.43,"sma_20":222.46,"sma_60":226.2,"sma_120":205.48},{"date":"2025-11-17","open":227.87,"high":229.91,"low":223.94,"close":228.6,"volume":5023100,"rsi_14":92.16,"sma_20":224.66,"sma_60":226.38,"sma_120":205.92},{"date":"2025-11-18","open":229.57,"high":231.71,"low":226.75,"close":228.47,"volume":6232600,"rsi_14":91.44,"sma_20":226.46,"sma_60":226.47,"sma_120":206.35},{"date":"2025-11-19","open":228.15,"high":232.65,"low":225.04,"close":227.53,"volume":7618400,"rsi_14":88.88,"sma_20":228.07,"sma_60":226.58,"sma_120":206.76},{"date":"2025-11-20","open":227.87,"high":229.52,"low":222.73,"close":224.15,"volume":4283600,"rsi_14":64.02,"sma_20":229.11,"sma_60":226.59,"sma_120":207.14},{"date":"2025-11-21","open":225.23,"high":232.51,"low":224.82,"close":230.82,"volume":8017600,"rsi_14":60.87,"sma_20":230.83,"sma_60":226.84,"sma_120":207.58},{"date":"2025-11-24","open":230.55,"high":232.13,"low":223.2,"close":224.21,"volume":10225900,"rsi_14":43.0,"sma_20":231.91,"sma_60":226.87,"sma_120":207.95},{"date":"2025-11-25","open":225.0,"high":228.67,"low":224.99,"close":226.45,"volume":7134100,"rsi_14":48.73,"sma_20":232.57,"sma_60":227.01,"sma_120":208.35},{"date":"2025-11-26","open":226.68,"high":227.11,"low":221.41,"close":222.4,"volume":5920800,"rsi_14":37.1,"sma_20":232.01,"sma_60":227.06,"sma_120":208.69},{"date":"2025-11-28","open":221.61,"high":222.82,"low":220.3,"close":222.44,"volume":2655600,"rsi_14":60.11,"sma_20":226.29,"sma_60":224.86,"sma_120":209.03},{"date":"2025-12-01","open":221.94,"high":224.19,"low":218.81,"close":219.91,"volume":5208300,"rsi_14":57.21,"sma_20":226.64,"sma_60":225.1,"sma_120":209.35},{"date":"2025-12-02","open":219.63,"high":221.4,"low":217.96,"close":219.19,"volume":5096700,"rsi_14":48.97,"sma_20":227.26,"sma_60":225.36,"sma_120":209.65},{"date":"2025-12-03","open":219.65,"high":225.46,"low":219.33,"close":224.92,"volume":4872900,"rsi_14":45.9,"sma_20":227.98,"sma_60":225.72,"sma_120":209.99},{"date":"2025-12-04","open":224.8,"high":225.61,"low":222.33,"close":223.43,"volume":3732900,"rsi_14":45.17,"sma_20":228.58,"sma_60":226.03,"sma_120":210.33},{"date":"2025-12-05","open":223.64,"high":223.96,"low":219.85,"close":220.86,"volume":3985200,"rsi_14":42.07,"sma_20":228.93,"sma_60":226.15,"sma_120":210.65},{"date":"2025-12-08","open":220.86,"high":220.9,"low":217.25,"close":217.97,"volume":4006100,"rsi_14":36.71,"sma_20":229.13,"sma_60":226.26,"sma_120":210.99},{"date":"2025-12-09","open":218.72,"high":219.63,"low":215.14,"close":217.84,"volume":4267900,"rsi_14":36.71,"sma_20":229.34,"sma_60":226.38,"sma_120":211.32},{"date":"2025-12-10","open":219.8,"high":220.76,"low":215.9,"close":219.98,"volume":8735200,"rsi_14":40.83,"sma_20":229.34,"sma_60":226.55,"sma_120":211.68},{"date":"2025-12-11","open":220.33,"high":220.74,"low":217.11,"close":218.81,"volume":4170600,"rsi_14":43.15,"sma_20":228.88,"sma_60":226.63,"sma_120":212.04},{"date":"2025-12-12","open":218.52,"high":218.65,"low":215.99,"close":218.16,"volume":5467600,"rsi_14":30.79,"sma_20":228.43,"sma_60":226.68,"sma_120":212.38},{"date":"2025-12-15","open":219.06,"high":223.03,"low":218.4,"close":222.2,"volume":5971900,"rsi_14":46.69,"sma_20":228.19,"sma_60":226.79,"sma_120":212.75},{"date":"2025-12-16","open":221.18,"high":221.6,"low":216.78,"close":218.5,"volume":6405900,"rsi_14":37.53,"sma_20":227.67,"sma_60":226.83,"sma_120":213.08},{"date":"2025-12-17","open":218.71,"high":221.18,"low":217.71,"close":219.13,"volume":5243400,"rsi_14":44.24,"sma_20":227.19,"sma_60":226.89,"sma_120":213.46},{"date":"2025-12-18","open":218.83,"high":221.03,"low":217.64,"close":217.67,"volume":4760400,"rsi_14":42.01,"sma_20":226.69,"sma_60":226.96,"sma_120":213.79},{"date":"2025-12-19","open":217.8,"high":224.17,"low":217.21,"close":221.58,"volume":18968800,"rsi_14":52.68,"sma_20":226.56,"sma_60":227.12,"sma_120":214.12},{"date":"2025-12-22","open":220.89,"high":223.37,"low":219.07,"close":222.65,"volume":4828100,"rsi_14":55.48,"sma_20":226.14,"sma_60":227.27,"sma_120":214.46},{"date":"2025-12-23","open":222.95,"high":225.46,"low":222.65,"close":223.51,"volume":3612100,"rsi_14":47.35,"sma_20":226.1,"sma_60":227.39,"sma_120":214.81},{"date":"2025-12-24","open":224.16,"high":225.47,"low":223.69,"close":224.58,"volume":1744900,"rsi_14":52.19,"sma_20":226.01,"sma_60":227.39,"sma_120":215.19},{"date":"2025-12-26","open":224.51,"high":225.28,"low":223.4,"close":224.67,"volume":1593900,"rsi_14":58.01,"sma_20":226.12,"sma_60":227.18,"sma_120":215.55},{"date":"2025-12-29","open":224.83,"high":226.66,"low":224.43,"close":225.51,"volume":3803000,"rsi_14":67.36,"sma_20":226.28,"sma_60":227.11,"sma_120":215.91},{"date":"2025-12-30","open":225.44,"high":225.87,"low":223.34,"close":224.43,"volume":2348000,"rsi_14":64.54,"sma_20":226.51,"sma_60":227.07,"sma_120":216.22},{"date":"2025-12-31","open":224.43,"high":224.93,"low":223.15,"close":223.21,"volume":3196900,"rsi_14":57.43,"sma_20":226.72,"sma_60":227.07,"sma_120":216.55},{"date":"2026-01-02","open":223.46,"high":225.41,"low":220.5,"close":224.01,"volume":3336800,"rsi_14":62.17,"sma_20":226.67,"sma_60":227.04,"sma_120":216.89},{"date":"2026-01-05","open":221.76,"high":221.99,"low":212.83,"close":215.09,"volume":9341300,"rsi_14":44.83,"sma_20":226.24,"sma_60":226.88,"sma_120":217.18},{"date":"2026-01-06","open":214.67,"high":219.02,"low":214.48,"close":218.76,"volume":9151700,"rsi_14":44.13,"sma_20":226.14,"sma_60":226.8,"sma_120":217.47},{"date":"2026-01-07","open":220.04,"high":231.57,"low":219.55,"close":228.03,"volume":10285400,"rsi_14":63.66,"sma_20":226.65,"sma_60":226.88,"sma_120":217.83},{"date":"2026-01-08","open":225.79,"high":226.19,"low":217.97,"close":218.95,"volume":9365900,"rsi_14":49.8,"sma_20":226.71,"sma_60":226.8,"sma_120":218.14},{"date":"2026-01-09","open":218.58,"high":219.92,"low":213.94,"close":215.0,"volume":6714200,"rsi_14":47.08,"sma_20":226.45,"sma_60":226.68,"sma_120":218.44},{"date":"2026-01-12","open":216.08,"high":217.35,"low":213.35,"close":214.96,"volume":6546100,"rsi_14":42.11,"sma_20":226.26,"sma_60":226.57,"sma_120":218.73},{"date":"2026-01-13","open":214.46,"high":215.65,"low":210.86,"close":215.65,"volume":4872600,"rsi_14":41.59,"sma_20":226.13,"sma_60":226.47,"sma_120":218.99},{"date":"2026-01-14","open":215.9,"high":218.18,"low":211.99,"close":216.77,"volume":8426400,"rsi_14":41.94,"sma_20":225.85,"sma_60":226.34,"sma_120":219.26},{"date":"2026-01-15","open":217.38,"high":217.88,"low":210.85,"close":211.74,"volume":6954200,"rsi_14":35.98,"sma_20":225.5,"sma_60":226.09,"sma_120":219.49},{"date":"2026-01-16","open":212.33,"high":214.04,"low":210.63,"close":211.09,"volume":8649746,"rsi_14":24.15,"sma_20":231.12,"sma_60":226.85,"sma_120":208.92},{"date":"2026-01-20","open":208.48,"high":210.78,"low":206.77,"close":210.78,"volume":8251400,"rsi_14":32.72,"sma_20":224.57,"sma_60":225.56,"sma_120":219.92},{"date":"2026-01-21","open":209.24,"high":214.68,"low":208.35,"close":212.86,"volume":10727100,"rsi_14":36.31,"sma_20":224.03,"sma_60":225.36,"sma_120":220.15},{"date":"2026-01-22","open":212.99,"high":215.72,"low":211.49,"close":214.79,"volume":5650900,"rsi_14":39.69,"sma_20":223.54,"sma_60":225.19,"sma_120":220.41},{"date":"2026-01-23","open":213.96,"high":216.48,"low":212.6,"close":215.92,"volume":5816400,"rsi_14":40.08,"sma_20":223.07,"sma_60":225.05,"sma_120":220.62},{"date":"2026-01-26","open":215.78,"high":218.11,"low":215.18,"close":217.41,"volume":6553400,"rsi_14":50.69,"sma_20":222.61,"sma_60":224.94,"sma_120":220.83},{"date":"2026-01-27","open":217.52,"high":223.41,"low":217.29,"close":220.52,"volume":5747400,"rsi_14":50.0,"sma_20":222.31,"sma_60":224.91,"sma_120":221.05},{"date":"2026-01-28","open":220.2,"high":220.62,"low":213.4,"close":215.34,"volume":5215800,"rsi_14":30.71,"sma_20":221.7,"sma_60":224.76,"sma_120":221.25},{"date":"2026-01-29","open":214.68,"high":220.73,"low":214.68,"close":217.08,"volume":7834000,"rsi_14":43.97,"sma_20":221.23,"sma_60":224.8,"sma_120":221.44},{"date":"2026-01-30","open":217.16,"high":220.61,"low":216.22,"close":219.62,"volume":6622200,"rsi_14":55.01,"sma_20":220.96,"sma_60":224.98,"sma_120":221.66},{"date":"2026-02-02","open":221.43,"high":226.29,"low":221.01,"close":222.21,"volume":5413000,"rsi_14":58.8,"sma_20":220.78,"sma_60":225.14,"sma_120":221.9},{"date":"2026-02-03","open":220.54,"high":225.22,"low":220.24,"close":222.23,"volume":8158500,"rsi_14":57.89,"sma_20":221.05,"sma_60":225.29,"sma_120":222.13},{"date":"2026-02-04","open":206.59,"high":217.49,"low":201.16,"close":213.81,"volume":15319700,"rsi_14":43.8,"sma_20":220.71,"sma_60":225.26,"sma_120":222.28},{"date":"2026-02-05","open":213.6,"high":216.53,"low":210.78,"close":215.69,"volume":10794000,"rsi_14":53.21,"sma_20":219.99,"sma_60":225.26,"sma_120":222.41},{"date":"2026-02-06","open":215.42,"high":222.38,"low":215.18,"close":220.03,"volume":6067100,"rsi_14":62.17,"sma_20":219.95,"sma_60":225.33,"sma_120":222.56},{"date":"2026-02-09","open":220.02,"high":220.55,"low":216.77,"close":219.86,"volume":6767700,"rsi_14":62.4,"sma_20":220.11,"sma_60":225.3,"sma_120":222.71},{"date":"2026-02-10","open":220.51,"high":222.45,"low":218.63,"close":219.06,"volume":6041875,"rsi_14":37.44,"sma_20":230.62,"sma_60":226.78,"sma_120":209.22},{"date":"2026-02-11","open":218.85,"high":220.79,"low":214.79,"close":217.53,"volume":8070852,"rsi_14":36.97,"sma_20":230.04,"sma_60":226.63,"sma_120":209.49},{"date":"2026-02-12","open":218.2,"high":225.57,"low":217.55,"close":224.04,"volume":8712013,"rsi_14":44.9,"sma_20":229.8,"sma_60":226.6,"sma_120":224.93},{"date":"2026-02-13","open":224.95,"high":231.17,"low":224.53,"close":227.98,"volume":8252480,"rsi_14":51.91,"sma_20":229.68,"sma_60":226.59,"sma_120":225.12},{"date":"2026-02-17","open":230.07,"high":231.61,"low":227.61,"close":229.32,"volume":7331531,"rsi_14":53.16,"sma_20":229.62,"sma_60":226.6,"sma_120":225.32},{"date":"2026-02-18","open":230.44,"high":230.44,"low":222.63,"close":225.24,"volume":5495100,"rsi_14":62.33,"sma_20":222.91,"sma_60":224.72,"sma_120":223.72},{"date":"2026-02-19","open":225.49,"high":225.88,"low":219.63,"close":220.94,"volume":5410800,"rsi_14":54.52,"sma_20":223.32,"sma_60":224.64,"sma_120":223.87},{"date":"2026-02-20","open":221.62,"high":223.24,"low":219.72,"close":221.39,"volume":6830385,"rsi_14":39.81,"sma_20":229.17,"sma_60":226.49,"sma_120":225.46},{"date":"2026-02-23","open":222.38,"high":227.91,"low":222.36,"close":225.99,"volume":5463200,"rsi_14":54.44,"sma_20":224.17,"sma_60":224.45,"sma_120":224.2},{"date":"2026-02-24","open":225.52,"high":227.01,"low":224.06,"close":224.97,"volume":4869865,"rsi_14":43.6,"sma_20":228.9,"sma_60":226.45,"sma_120":225.62},{"date":"2026-02-25","open":226.0,"high":228.82,"low":222.85,"close":223.47,"volume":5382495,"rsi_14":47.8,"sma_20":228.61,"sma_60":226.42,"sma_120":225.76},{"date":"2026-02-26","open":224.05,"high":224.35,"low":217.79,"close":221.27,"volume":5277858,"rsi_14":45.76,"sma_20":228.2,"sma_60":226.35,"sma_120":225.88},{"date":"2026-02-27","open":221.68,"high":228.74,"low":221.64,"close":228.55,"volume":8018056,"rsi_14":50.22,"sma_20":228.33,"sma_60":226.42,"sma_120":226.0},{"date":"2026-03-02","open":229.99,"high":232.13,"low":228.43,"close":230.7,"volume":7427137,"rsi_14":51.86,"sma_20":228.57,"sma_60":226.52,"sma_120":226.12},{"date":"2026-03-03","open":229.58,"high":232.24,"low":226.88,"close":230.3,"volume":6590340,"rsi_14":55.0,"sma_20":228.44,"sma_60":226.61,"sma_120":226.27},{"date":"2026-03-04","open":230.56,"high":233.76,"low":228.8,"close":232.6,"volume":5369540,"rsi_14":67.64,"sma_20":227.08,"sma_60":224.79,"sma_120":225.41},{"date":"2026-03-05","open":230.03,"high":231.39,"low":224.69,"close":228.82,"volume":9391530,"rsi_14":55.88,"sma_20":227.83,"sma_60":224.89,"sma_120":225.52},{"date":"2026-03-06","open":226.86,"high":228.08,"low":223.35,"close":226.61,"volume":6139830,"rsi_14":48.17,"sma_20":228.39,"sma_60":225.01,"sma_120":225.63},{"date":"2026-03-09","open":226.39,"high":227.12,"low":219.79,"close":223.99,"volume":7915075,"rsi_14":43.08,"sma_20":228.59,"sma_60":225.08,"sma_120":225.73},{"date":"2026-03-10","open":224.86,"high":227.76,"low":222.73,"close":223.56,"volume":6463275,"rsi_14":47.57,"sma_20":228.78,"sma_60":225.12,"sma_120":225.83},{"date":"2026-03-11","open":222.98,"high":225.84,"low":221.9,"close":224.22,"volume":5298428,"rsi_14":55.19,"sma_20":229.04,"sma_60":225.18,"sma_120":225.9},{"date":"2026-03-12","open":222.31,"high":224.6,"low":220.43,"close":221.94,"volume":7606402,"rsi_14":50.43,"sma_20":229.26,"sma_60":225.21,"sma_120":225.94},{"date":"2026-03-13","open":223.44,"high":225.14,"low":216.1,"close":216.34,"volume":5676063,"rsi_14":43.15,"sma_20":228.27,"sma_60":226.74,"sma_120":227.0},{"date":"2026-03-16","open":217.73,"high":220.96,"low":216.96,"close":218.08,"volume":3991892,"rsi_14":39.92,"sma_20":228.23,"sma_60":226.62,"sma_120":227.01},{"date":"2026-03-17","open":218.66,"high":219.88,"low":216.42,"close":216.42,"volume":4405702,"rsi_14":39.7,"sma_20":227.7,"sma_60":224.96,"sma_120":225.93},{"date":"2026-03-18","open":215.18,"high":215.67,"low":204.44,"close":205.17,"volume":8597000,"rsi_14":31.71,"sma_20":226.69,"sma_60":224.72,"sma_120":225.84},{"date":"2026-03-19","open":205.2,"high":207.22,"low":201.19,"close":203.09,"volume":7006809,"rsi_14":17.11,"sma_20":225.78,"sma_60":224.38,"sma_120":225.75},{"date":"2026-03-20","open":203.13,"high":204.62,"low":199.97,"close":201.95,"volume":27982356,"rsi_14":12.01,"sma_20":224.79,"sma_60":224.0,"sma_120":225.64},{"date":"2026-03-23","open":204.21,"high":205.44,"low":200.13,"close":201.81,"volume":7419862,"rsi_14":12.11,"sma_20":223.57,"sma_60":225.66,"sma_120":217.23},{"date":"2026-03-24","open":199.95,"high":202.87,"low":198.73,"close":202.08,"volume":6990939,"rsi_14":7.23,"sma_20":222.39,"sma_60":225.27,"sma_120":217.37},{"date":"2026-03-25","open":203.71,"high":206.49,"low":202.72,"close":204.03,"volume":6000359,"rsi_14":13.79,"sma_20":221.4,"sma_60":224.93,"sma_120":217.57},{"date":"2026-03-26","open":204.04,"high":208.23,"low":202.63,"close":207.91,"volume":4576293,"rsi_14":23.73,"sma_20":220.72,"sma_60":224.68,"sma_120":217.78},{"date":"2026-03-27","open":208.2,"high":210.24,"low":205.94,"close":206.21,"volume":5654015,"rsi_14":24.27,"sma_20":219.58,"sma_60":224.39,"sma_120":217.95},{"date":"2026-03-30","open":209.03,"high":210.69,"low":207.57,"close":209.88,"volume":7491187,"rsi_14":32.02,"sma_20":218.54,"sma_60":224.12,"sma_120":218.14},{"date":"2026-03-31","open":211.79,"high":215.84,"low":211.58,"close":214.18,"volume":8311654,"rsi_14":37.76,"sma_20":217.71,"sma_60":223.87,"sma_120":218.38},{"date":"2026-04-01","open":215.05,"high":217.1,"low":210.5,"close":211.71,"volume":5702988,"rsi_14":38.0,"sma_20":216.67,"sma_60":223.6,"sma_120":218.61},{"date":"2026-04-02","open":210.73,"high":211.3,"low":204.55,"close":205.66,"volume":5151109,"rsi_14":37.36,"sma_20":215.51,"sma_60":223.27,"sma_120":218.77},{"date":"2026-04-06","open":203.89,"high":205.82,"low":202.18,"close":203.55,"volume":4929131,"rsi_14":32.96,"sma_20":214.34,"sma_60":222.91,"sma_120":218.93},{"date":"2026-04-07","open":203.09,"high":203.35,"low":198.6,"close":203.23,"volume":8801612,"rsi_14":34.0,"sma_20":213.28,"sma_60":222.55,"sma_120":219.08},{"date":"2026-04-08","open":203.12,"high":208.99,"low":201.45,"close":208.37,"volume":5477736,"rsi_14":54.87,"sma_20":212.52,"sma_60":222.28,"sma_120":219.23},{"date":"2026-04-09","open":206.29,"high":210.26,"low":205.56,"close":209.17,"volume":4478093,"rsi_14":58.84,"sma_20":211.74,"sma_60":222.02,"sma_120":219.37},{"date":"2026-04-10","open":210.3,"high":210.84,"low":204.59,"close":204.78,"volume":4633169,"rsi_14":53.83,"sma_20":210.89,"sma_60":221.74,"sma_120":219.46},{"date":"2026-04-13","open":203.29,"high":204.91,"low":199.92,"close":203.33,"volume":7532517,"rsi_14":51.9,"sma_20":210.23,"sma_60":221.37,"sma_120":219.56},{"date":"2026-04-14","open":201.68,"high":207.22,"low":200.96,"close":207.06,"volume":6199445,"rsi_14":56.08,"sma_20":209.68,"sma_60":221.24,"sma_120":219.66},{"date":"2026-04-15","open":207.52,"high":208.34,"low":204.1,"close":206.95,"volume":5952061,"rsi_14":51.45,"sma_20":209.1,"sma_60":221.19,"sma_120":219.76},{"date":"2026-04-16","open":206.32,"high":208.18,"low":205.07,"close":207.52,"volume":5075394,"rsi_14":47.26,"sma_20":209.13,"sma_60":221.07,"sma_120":219.86},{"date":"2026-04-17","open":208.18,"high":210.86,"low":206.36,"close":206.91,"volume":8986577,"rsi_14":48.7,"sma_20":209.24,"sma_60":220.93,"sma_120":219.95},{"date":"2026-04-20","open":206.48,"high":206.86,"low":201.41,"close":202.28,"volume":5774268,"rsi_14":37.95,"sma_20":209.18,"sma_60":220.68,"sma_120":219.99},{"date":"2026-04-21","open":202.57,"high":204.75,"low":199.51,"close":203.68,"volume":7772128,"rsi_14":32.82,"sma_20":209.18,"sma_60":220.44,"sma_120":220.0},{"date":"2026-04-22","open":203.73,"high":204.54,"low":198.4,"close":199.09,"volume":7646222,"rsi_14":30.97,"sma_20":208.95,"sma_60":220.14,"sma_120":219.96},{"date":"2026-04-23","open":199.64,"high":201.33,"low":198.99,"close":199.54,"volume":7461105,"rsi_14":37.61,"sma_20":208.63,"sma_60":219.73,"sma_120":219.93},{"date":"2026-04-24","open":197.53,"high":198.84,"low":195.75,"close":197.31,"volume":7605836,"rsi_14":37.69,"sma_20":208.02,"sma_60":219.16,"sma_120":219.88},{"date":"2026-04-27","open":196.61,"high":200.0,"low":194.85,"close":195.99,"volume":7467611,"rsi_14":36.6,"sma_20":207.42,"sma_60":218.58,"sma_120":219.79},{"date":"2026-04-28","open":197.27,"high":197.78,"low":195.06,"close":196.3,"volume":6313097,"rsi_14":25.92,"sma_20":206.65,"sma_60":217.92,"sma_120":222.26},{"date":"2026-04-29","open":190.65,"high":204.38,"low":189.41,"close":202.46,"volume":10406322,"rsi_14":37.93,"sma_20":205.98,"sma_60":217.38,"sma_120":222.05},{"date":"2026-04-30","open":207.53,"high":213.36,"low":206.71,"close":209.83,"volume":10319242,"rsi_14":54.69,"sma_20":205.79,"sma_60":216.96,"sma_120":221.9},{"date":"2026-05-01","open":209.52,"high":209.52,"low":204.12,"close":205.15,"volume":6272551,"rsi_14":50.16,"sma_20":205.67,"sma_60":216.58,"sma_120":221.72},{"date":"2026-05-04","open":204.26,"high":206.87,"low":203.43,"close":206.7,"volume":4579477,"rsi_14":47.28,"sma_20":205.74,"sma_60":216.33,"sma_120":219.72},{"date":"2026-05-05","open":207.5,"high":208.04,"low":204.38,"close":204.66,"volume":4490528,"rsi_14":46.96,"sma_20":205.73,"sma_60":215.83,"sma_120":219.71},{"date":"2026-05-06","open":204.66,"high":205.55,"low":202.12,"close":203.59,"volume":7289987,"rsi_14":44.74,"sma_20":205.4,"sma_60":215.42,"sma_120":219.68},{"date":"2026-05-07","open":203.48,"high":205.54,"low":200.61,"close":201.28,"volume":6681070,"rsi_14":42.88,"sma_20":204.91,"sma_60":214.93,"sma_120":219.62},{"date":"2026-05-08","open":200.5,"high":200.98,"low":198.61,"close":200.13,"volume":4915719,"rsi_14":46.83,"sma_20":204.59,"sma_60":214.49,"sma_120":219.54},{"date":"2026-05-11","open":200.59,"high":203.93,"low":200.59,"close":201.35,"volume":4931663,"rsi_14":46.84,"sma_20":204.41,"sma_60":214.31,"sma_120":219.47},{"date":"2026-05-12","open":203.15,"high":209.83,"low":202.08,"close":206.4,"volume":7044065,"rsi_14":60.01,"sma_20":204.3,"sma_60":214.06,"sma_120":219.45},{"date":"2026-05-13","open":205.4,"high":208.06,"low":202.86,"close":207.03,"volume":5705668,"rsi_14":60.14,"sma_20":204.3,"sma_60":213.86,"sma_120":219.45},{"date":"2026-05-14","open":208.03,"high":212.01,"low":206.89,"close":209.29,"volume":5006510,"rsi_14":66.14,"sma_20":204.39,"sma_60":213.58,"sma_120":219.46},{"date":"2026-05-15","open":211.6,"high":213.41,"low":207.55,"close":208.91,"volume":5385047,"rsi_14":67.97,"sma_20":204.49,"sma_60":213.23,"sma_120":219.47},{"date":"2026-05-18","open":208.89,"high":209.87,"low":206.22,"close":207.94,"volume":5069366,"rsi_14":65.87,"sma_20":204.77,"sma_60":212.84,"sma_120":219.39},{"date":"2026-05-19","open":208.42,"high":214.28,"low":207.26,"close":212.26,"volume":7220276,"rsi_14":64.17,"sma_20":205.21,"sma_60":212.65,"sma_120":219.36},{"date":"2026-05-20","open":211.86,"high":212.99,"low":210.01,"close":210.81,"volume":4718019,"rsi_14":51.71,"sma_20":205.79,"sma_60":212.38,"sma_120":219.33},{"date":"2026-05-21","open":209.47,"high":214.12,"low":208.03,"close":212.99,"volume":3814054,"rsi_14":64.87,"sma_20":206.47,"sma_60":212.17,"sma_120":219.33},{"date":"2026-05-22","open":215.47,"high":218.46,"low":214.18,"close":214.18,"volume":5407981,"rsi_14":64.43,"sma_20":207.33,"sma_60":212.02,"sma_120":219.3},{"date":"2026-05-26","open":214.4,"high":215.52,"low":210.42,"close":211.62,"volume":4709782,"rsi_14":63.13,"sma_20":208.11,"sma_60":211.7,"sma_120":219.24},{"date":"2026-05-27","open":211.62,"high":214.42,"low":209.87,"close":213.88,"volume":4640413,"rsi_14":68.44,"sma_20":208.99,"sma_60":211.39,"sma_120":219.19},{"date":"2026-05-28","open":214.38,"high":217.83,"low":214.38,"close":217.09,"volume":5190923,"rsi_14":77.42,"sma_20":209.73,"sma_60":211.14,"sma_120":219.17},{"date":"2026-05-29","open":217.48,"high":218.05,"low":213.39,"close":216.19,"volume":7620822,"rsi_14":77.76,"sma_20":210.04,"sma_60":210.83,"sma_120":219.15},{"date":"2026-06-01","open":213.75,"high":214.98,"low":210.02,"close":211.43,"volume":4858421,"rsi_14":65.69,"sma_20":210.37,"sma_60":210.51,"sma_120":219.1},{"date":"2026-06-02","open":209.53,"high":215.05,"low":207.52,"close":213.88,"volume":5861765,"rsi_14":62.69,"sma_20":210.73,"sma_60":210.27,"sma_120":219.09},{"date":"2026-06-03","open":213.29,"high":218.0,"low":212.22,"close":215.6,"volume":5667521,"rsi_14":64.04,"sma_20":211.28,"sma_60":210.1,"sma_120":219.07},{"date":"2026-06-04","open":220.93,"high":223.41,"low":218.29,"close":223.36,"volume":6782013,"rsi_14":69.46,"sma_20":212.27,"sma_60":210.06,"sma_120":219.1},{"date":"2026-06-05","open":225.77,"high":228.85,"low":224.41,"close":225.63,"volume":6248888,"rsi_14":72.01,"sma_20":213.5,"sma_60":210.06,"sma_120":219.08},{"date":"2026-06-08","open":225.15,"high":226.97,"low":219.61,"close":221.5,"volume":4915633,"rsi_14":66.47,"sma_20":214.58,"sma_60":210.02,"sma_120":218.92},{"date":"2026-06-09","open":223.22,"high":225.54,"low":220.16,"close":223.83,"volume":4257921,"rsi_14":64.75,"sma_20":215.71,"sma_60":210.12,"sma_120":218.84},{"date":"2026-06-10","open":225.33,"high":225.54,"low":222.54,"close":223.37,"volume":4147303,"rsi_14":66.56,"sma_20":216.57,"sma_60":210.18,"sma_120":218.78},{"date":"2026-06-11","open":224.42,"high":225.95,"low":222.46,"close":223.19,"volume":4569353,"rsi_14":64.07,"sma_20":217.38,"sma_60":210.26,"sma_120":218.74},{"date":"2026-06-12","open":225.9,"high":226.79,"low":222.74,"close":226.13,"volume":4086503,"rsi_14":65.63,"sma_20":218.22,"sma_60":210.58,"sma_120":218.72},{"date":"2026-06-15","open":224.41,"high":224.91,"low":218.45,"close":220.03,"volume":5261900,"rsi_14":60.17,"sma_20":218.79,"sma_60":210.84,"sma_120":218.65},{"date":"2026-06-16","open":221.74,"high":221.93,"low":217.61,"close":220.9,"volume":5945518,"rsi_14":58.87,"sma_20":219.44,"sma_60":211.13,"sma_120":218.6},{"date":"2026-06-17","open":220.83,"high":221.27,"low":217.29,"close":219.67,"volume":5624375,"rsi_14":53.36,"sma_20":219.81,"sma_60":211.4,"sma_120":218.53},{"date":"2026-06-18","open":219.81,"high":220.79,"low":213.85,"close":214.97,"volume":9646078,"rsi_14":48.61,"sma_20":220.02,"sma_60":211.59,"sma_120":218.43},{"date":"2026-06-22","open":220.38,"high":230.69,"low":220.38,"close":228.39,"volume":9912770,"rsi_14":66.76,"sma_20":220.8,"sma_60":211.97,"sma_120":218.45},{"date":"2026-06-23","open":231.33,"high":233.65,"low":229.67,"close":233.11,"volume":7366040,"rsi_14":68.19,"sma_20":221.75,"sma_60":212.36,"sma_120":218.52},{"date":"2026-06-24","open":234.69,"high":235.69,"low":231.21,"close":233.24,"volume":7311033,"rsi_14":67.23,"sma_20":222.84,"sma_60":212.79,"sma_120":218.59},{"date":"2026-06-25","open":232.02,"high":242.89,"low":232.02,"close":241.43,"volume":10281847,"rsi_14":67.7,"sma_20":224.24,"sma_60":213.29,"sma_120":218.7},{"date":"2026-06-26","open":243.53,"high":251.57,"low":242.94,"close":251.57,"volume":52635078,"rsi_14":71.11,"sma_20":225.89,"sma_60":213.86,"sma_120":218.87},{"date":"2026-06-29","open":251.27,"high":254.19,"low":247.45,"close":252.52,"volume":9760531,"rsi_14":77.43,"sma_20":227.78,"sma_60":214.54,"sma_120":219.07},{"date":"2026-06-30","open":253.21,"high":253.7,"low":248.34,"close":249.87,"volume":6999707,"rsi_14":72.41,"sma_20":229.7,"sma_60":215.25,"sma_120":219.26},{"date":"2026-07-01","open":248.99,"high":250.03,"low":245.82,"close":249.29,"volume":6987982,"rsi_14":72.83,"sma_20":231.51,"sma_60":215.99,"sma_120":219.45},{"date":"2026-07-02","open":250.52,"high":259.79,"low":248.75,"close":259.23,"volume":7114422,"rsi_14":77.05,"sma_20":233.7,"sma_60":216.9,"sma_120":219.73},{"date":"2026-07-06","open":258.09,"high":259.08,"low":251.82,"close":252.97,"volume":8580220,"rsi_14":69.15,"sma_20":235.19,"sma_60":217.62,"sma_120":219.95},{"date":"2026-07-07","open":255.4,"high":258.52,"low":252.48,"close":252.86,"volume":8238267,"rsi_14":75.67,"sma_20":236.57,"sma_60":218.33,"sma_120":220.18},{"date":"2026-07-08","open":251.47,"high":254.02,"low":248.94,"close":250.96,"volume":7578707,"rsi_14":73.06,"sma_20":238.05,"sma_60":219.07,"sma_120":220.41},{"date":"2026-07-09","open":249.43,"high":253.07,"low":246.24,"close":248.15,"volume":5526006,"rsi_14":71.3,"sma_20":239.27,"sma_60":219.8,"sma_120":220.59},{"date":"2026-07-10","open":249.24,"high":249.89,"low":243.33,"close":246.33,"volume":5780990,"rsi_14":74.51,"sma_20":240.43,"sma_60":220.43,"sma_120":220.84},{"date":"2026-07-13","open":246.62,"high":247.99,"low":242.89,"close":246.25,"volume":4156363,"rsi_14":67.77,"sma_20":241.59,"sma_60":221.09,"sma_120":221.14},{"date":"2026-07-14","open":244.26,"high":244.69,"low":241.48,"close":243.06,"volume":5247223,"rsi_14":60.15,"sma_20":242.44,"sma_60":221.69,"sma_120":221.38},{"date":"2026-07-15","open":243.32,"high":247.75,"low":243.07,"close":244.11,"volume":6388965,"rsi_14":59.38,"sma_20":243.58,"sma_60":222.28,"sma_120":221.61},{"date":"2026-07-16","open":244.75,"high":254.54,"low":243.5,"close":254.39,"volume":6555488,"rsi_14":60.92,"sma_20":245.17,"sma_60":223.13,"sma_120":221.9},{"date":"2026-07-17","open":257.0,"high":260.96,"low":254.29,"close":254.49,"volume":6872705,"rsi_14":51.49,"sma_20":246.84,"sma_60":223.95,"sma_120":222.2},{"date":"2026-07-20","open":253.1,"high":256.15,"low":252.68,"close":253.38,"volume":4332803,"rsi_14":48.95,"sma_20":248.68,"sma_60":224.83,"sma_120":222.48},{"date":"2026-07-21","open":253.7,"high":257.06,"low":252.6,"close":256.1,"volume":4819291,"rsi_14":55.43,"sma_20":249.98,"sma_60":225.75,"sma_120":222.74},{"date":"2026-07-22","open":257.81,"high":257.81,"low":252.25,"close":253.3,"volume":4953191,"rsi_14":52.58,"sma_20":250.91,"sma_60":226.66,"sma_120":222.91},{"date":"2026-07-23","open":253.98,"high":258.38,"low":253.1,"close":256.92,"volume":4623010,"rsi_14":44.39,"sma_20":252.01,"sma_60":227.65,"sma_120":223.11},{"date":"2026-07-24","open":258.54,"high":260.22,"low":256.76,"close":259.36,"volume":4195437,"rsi_14":56.64,"sma_20":252.81,"sma_60":228.68,"sma_120":223.34},{"date":"2026-07-27","open":259.0,"high":262.1,"low":256.78,"close":256.91,"volume":5404809,"rsi_14":53.03,"sma_20":252.99,"sma_60":229.56,"sma_120":223.53},{"date":"2026-07-28","open":262.83,"high":266.92,"low":261.45,"close":263.2,"volume":7060442,"rsi_14":63.06,"sma_20":253.45,"sma_60":230.43,"sma_120":223.78},{"date":"2026-07-29","open":264.21,"high":267.47,"low":262.75,"close":263.3,"volume":5563736,"rsi_14":68.05,"sma_20":254.04,"sma_60":231.38,"sma_120":224.03},{"date":"2026-07-30","open":258.38,"high":259.89,"low":253.51,"close":257.41,"volume":6406625,"rsi_14":61.45,"sma_20":254.35,"sma_60":232.2,"sma_120":224.26},{"date":"2026-07-31","open":252.54,"high":255.52,"low":247.0,"close":250.94,"volume":7258176,"rsi_14":53.07,"sma_20":253.84,"sma_60":232.94,"sma_120":224.38},{"date":"2026-08-03","open":251.45,"high":256.2,"low":244.44,"close":245.1,"volume":7435935,"rsi_14":50.3,"sma_20":253.35,"sma_60":233.61,"sma_120":224.59},{"date":"2026-08-04","open":246.74,"high":246.91,"low":242.38,"close":243.8,"volume":8028831,"rsi_14":49.7,"sma_20":252.81,"sma_60":234.29,"sma_120":224.76},{"date":"2026-08-05","open":247.0,"high":249.38,"low":243.76,"close":246.2,"volume":5193732,"rsi_14":40.48,"sma_20":252.48,"sma_60":235.04,"sma_120":224.98},{"date":"2026-08-06","open":249.04,"high":249.95,"low":241.2,"close":243.87,"volume":4570167},{"date":"2026-08-07","open":243.62,"high":246.76,"low":241.95,"close":246.04,"volume":4930711,"rsi_14":42.16,"sma_20":252.08,"sma_60":236.36,"sma_120":225.23},{"date":"2026-08-10","open":245.65,"high":248.01,"low":244.03,"close":247.97,"volume":4209941,"rsi_14":41.17,"sma_20":252.08,"sma_60":237.02,"sma_120":225.36},{"date":"2026-08-11","open":248.14,"high":250.76,"low":247.18,"close":250.09,"volume":4485470,"rsi_14":46.46,"sma_20":252.34,"sma_60":237.67,"sma_120":225.54},{"date":"2026-08-12","open":245.98,"high":250.09,"low":245.52,"close":248.76,"volume":3780452,"rsi_14":40.52,"sma_20":252.58,"sma_60":238.31,"sma_120":225.74},{"date":"2026-08-13","open":252.94,"high":255.29,"low":249.35,"close":250.82,"volume":4370406,"rsi_14":40.0,"sma_20":252.4,"sma_60":239.0,"sma_120":225.96},{"date":"2026-08-14","open":250.6,"high":250.61,"low":247.68,"close":249.46,"volume":4195386,"rsi_14":41.1,"sma_20":252.15,"sma_60":239.6,"sma_120":226.12},{"date":"2026-08-17","open":249.49,"high":251.49,"low":248.31,"close":250.33,"volume":4648771,"rsi_14":32.27,"sma_20":252.0,"sma_60":240.23,"sma_120":226.31},{"date":"2026-08-18","open":253.93,"high":259.18,"low":252.41,"close":258.92,"volume":5010229,"rsi_14":45.1,"sma_20":252.13,"sma_60":240.97,"sma_120":226.57},{"date":"2026-08-19","open":261.51,"high":266.96,"low":259.55,"close":265.97,"volume":5535972,"rsi_14":59.34,"sma_20":252.77,"sma_60":241.81,"sma_120":226.91},{"date":"2026-08-20","open":265.69,"high":265.93,"low":260.48,"close":261.83,"volume":5228907,"rsi_14":62.52,"sma_20":253.01,"sma_60":242.62,"sma_120":227.16},{"date":"2026-08-21","open":260.7,"high":266.84,"low":260.1,"close":264.96,"volume":5157192,"rsi_14":74.35,"sma_20":253.29,"sma_60":243.45,"sma_120":227.42},{"date":"2026-08-24","open":263.99,"high":266.04,"low":262.07,"close":264.52,"volume":3883803,"rsi_14":75.95,"sma_20":253.67,"sma_60":244.21,"sma_120":227.67},{"date":"2026-08-25","open":264.5,"high":266.9,"low":263.02,"close":265.79,"volume":3671623},{"date":"2026-08-26","open":264.6,"high":265.0,"low":260.31,"close":262.9,"volume":3308871,"rsi_14":74.18,"sma_20":253.78,"sma_60":245.85,"sma_120":228.18},{"date":"2026-08-27","open":260.81,"high":262.5,"low":257.25,"close":258.15,"volume":4764797,"rsi_14":64.44,"sma_20":253.82,"sma_60":246.56,"sma_120":228.41},{"date":"2026-08-28","open":258.67,"high":259.0,"low":255.08,"close":255.48,"volume":3224862,"rsi_14":58.8,"sma_20":254.05,"sma_60":247.2,"sma_120":228.65},{"date":"2026-08-31","open":254.17,"high":258.24,"low":252.33,"close":256.42,"volume":4315487,"rsi_14":57.63,"sma_20":254.61,"sma_60":247.72,"sma_120":228.89},{"date":"2026-09-01","open":260.99,"high":262.26,"low":257.79,"close":259.99,"volume":3866739,"rsi_14":62.84,"sma_20":255.42,"sma_60":248.27,"sma_120":229.16},{"date":"2026-09-02","open":262.7,"high":262.97,"low":257.7,"close":261.72,"volume":4225524},{"date":"2026-09-03","open":264.0,"high":264.25,"low":257.14,"close":260.21,"volume":2878739,"rsi_14":62.34,"sma_20":257.02,"sma_60":249.49,"sma_120":229.8},{"date":"2026-09-04","open":257.96,"high":258.91,"low":255.58,"close":256.46,"volume":4729800,"rsi_14":56.6,"sma_20":257.54,"sma_60":250.02,"sma_120":230.1},{"date":"2026-09-08","open":251.84,"high":254.62,"low":248.41,"close":248.78,"volume":5572102},{"date":"2026-09-09","open":247.73,"high":251.18,"low":246.77,"close":250.91,"volume":3866951,"rsi_14":31.45,"sma_20":257.62,"sma_60":250.8,"sma_120":230.69},{"date":"2026-09-10","open":251.23,"high":255.31,"low":249.74,"close":255.0,"volume":4397653,"rsi_14":41.58,"sma_20":257.93,"sma_60":251.36,"sma_120":231.1},{"date":"2026-09-11","open":253.92,"high":259.61,"low":253.92,"close":257.12,"volume":4308856,"rsi_14":40.09,"sma_20":258.25,"sma_60":251.94,"sma_120":231.53},{"date":"2026-09-14","open":261.67,"high":264.65,"low":260.1,"close":261.77,"volume":4512420,"rsi_14":46.86,"sma_20":258.86,"sma_60":252.61,"sma_120":232.01},{"date":"2026-09-15","open":260.0,"high":264.81,"low":257.8,"close":263.04,"volume":5120219},{"date":"2026-09-16","open":261.99,"high":264.0,"low":260.98,"close":262.51,"volume":3118268,"rsi_14":49.53,"sma_20":259.68,"sma_60":253.93,"sma_120":232.95},{"date":"2026-09-17","open":262.61,"high":264.62,"low":260.88,"close":264.02,"volume":3509941},{"date":"2026-09-18","open":263.29,"high":266.34,"low":262.44,"close":263.96,"volume":8176607,"rsi_14":61.93,"sma_20":259.69,"sma_60":254.9,"sma_120":233.84},{"date":"2026-09-21","open":263.07,"high":266.6,"low":261.23,"close":264.48,"volume":3438150},{"date":"2026-09-22","open":263.1,"high":266.82,"low":262.14,"close":265.21,"volume":2766286,"rsi_14":58.28,"sma_20":259.7,"sma_60":255.46,"sma_120":234.67},{"date":"2026-09-23","open":266.0,"high":269.39,"low":263.59,"close":265.08,"volume":3469242,"rsi_14":55.48,"sma_20":259.66,"sma_60":255.64,"sma_120":235.09},{"date":"2026-09-24","open":265.37,"high":267.41,"low":263.09,"close":265.12,"volume":3458166,"rsi_14":58.4,"sma_20":259.77,"sma_60":255.86,"sma_120":235.56},{"date":"2026-09-25","open":265.49,"high":266.0,"low":262.59,"close":264.34,"volume":2541718,"rsi_14":65.02,"sma_20":260.08,"sma_60":256.08,"sma_120":236.04},{"date":"2026-09-28","open":262.73,"high":266.11,"low":261.78,"close":264.66,"volume":4429512,"rsi_14":92.75,"sma_20":260.63,"sma_60":256.17,"sma_120":236.54},{"date":"2026-09-29","open":263.84,"high":267.3,"low":259.93,"close":261.69,"volume":4004368},{"date":"2026-09-30","open":262.99,"high":263.75,"low":260.0,"close":260.0,"volume":4389160,"rsi_14":68.05,"sma_20":261.05,"sma_60":256.43,"sma_120":237.38},{"date":"2026-10-01","open":258.93,"high":260.72,"low":257.43,"close":258.35,"volume":3892076,"rsi_14":57.59,"sma_20":260.96,"sma_60":256.55,"sma_120":237.81},{"date":"2026-10-02","open":258.16,"high":262.46,"low":256.31,"close":261.23,"volume":5863068,"rsi_14":53.13,"sma_20":261.09,"sma_60":256.76,"sma_120":238.28},{"date":"2026-10-05","open":259.68,"high":265.72,"low":258.71,"close":264.15,"volume":7544505,"rsi_14":57.38,"sma_20":261.55,"sma_60":257.06,"sma_120":238.74},{"date":"2026-10-06","open":266.12,"high":267.23,"low":259.04,"close":265.07,"volume":4501087},{"date":"2026-10-07","open":266.77,"high":273.27,"low":265.27,"close":269.71,"volume":6079078,"rsi_14":66.62,"sma_20":263.47,"sma_60":257.81,"sma_120":239.75},{"date":"2026-10-08","open":269.34,"high":270.86,"low":264.1,"close":270.77,"volume":5494940,"rsi_14":68.41,"sma_20":264.34,"sma_60":258.28,"sma_120":240.28},{"date":"2026-10-09","open":269.88,"high":275.92,"low":268.74,"close":274.79,"volume":4297946,"rsi_14":72.61,"sma_20":265.31,"sma_60":258.65,"sma_120":240.89},{"date":"2026-10-12","open":275.97,"high":279.59,"low":274.34,"close":279.41,"volume":5594339,"rsi_14":76.12,"sma_20":266.27,"sma_60":259.09,"sma_120":241.52},{"date":"2026-10-13","open":281.57,"high":281.71,"low":272.04,"close":272.7,"volume":6409514,"rsi_14":62.32,"sma_20":266.83,"sma_60":259.44,"sma_120":242.14},{"date":"2026-10-14","open":275.32,"high":283.67,"low":274.3,"close":281.76,"volume":5633169,"rsi_14":70.01,"sma_20":267.9,"sma_60":259.9,"sma_120":242.83},{"date":"2026-10-15","open":288.28,"high":291.4,"low":282.81,"close":283.4,"volume":7621730,"rsi_14":70.93,"sma_20":268.86,"sma_60":260.4,"sma_120":243.53},{"date":"2026-10-16","open":283.61,"high":286.64,"low":282.95,"close":285.42,"volume":5776793,"rsi_14":71.01,"sma_20":269.93,"sma_60":260.88,"sma_120":244.26},{"date":"2026-10-19","open":284.23,"high":287.93,"low":282.59,"close":282.68,"volume":4171958,"rsi_14":71.59,"sma_20":270.85,"sma_60":261.27,"sma_120":244.97},{"date":"2026-10-20","open":286.9,"high":290.98,"low":285.0,"close":289.08,"volume":5175711,"rsi_14":77.54,"sma_20":272.04,"sma_60":261.8,"sma_120":245.68},{"date":"2026-10-21","open":287.63,"high":289.0,"low":282.15,"close":284.8,"volume":4394521,"rsi_14":73.46,"sma_20":273.01,"sma_60":262.16,"sma_120":246.29},{"date":"2026-10-22","open":283.94,"high":285.74,"low":278.01,"close":285.19,"volume":6171894,"rsi_14":72.2,"sma_20":274.01,"sma_60":262.52,"sma_120":246.95}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.87,"pbr":69.06,"per":26.24,"roa":0.51,"roe":87.96,"grade":"B","comment":"PER 26.21배, ROE 87.96%","revenue":64386000000.0,"analysis":"PER 26.2배입니다. ROE 88.0%입니다. 시가총액 5034.48억. 매출 643.86억, 영업이익 191.70억.","eps_basis":"TTM","debt_ratio":47.803693570451436,"market_cap":503871644621,"net_income":6320000000.0,"total_debt":70822000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":84.69,"total_assets":136463000000.0,"total_equity":-6612000000.0,"profit_margin":9.82,"revenue_basis":"TTM","dividend_yield":3.05,"net_income_basis":"TTM","operating_income":19170000000.0,"operating_margin":29.77,"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 72 과매수 구간"],"backtest_top3":[],"current_price":285.19,"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":41.8858},{"date":"2016-10-25","close":42.1804},{"date":"2016-10-26","close":41.8172},{"date":"2016-10-27","close":42.1188},{"date":"2016-10-28","close":39.4735},{"date":"2016-10-31","close":38.2262},{"date":"2016-11-01","close":38.6854},{"date":"2016-11-02","close":38.9184},{"date":"2016-11-03","close":38.3016},{"date":"2016-11-04","close":38.4044},{"date":"2016-11-07","close":40.3712},{"date":"2016-11-08","close":40.3027},{"date":"2016-11-09","close":42.9274},{"date":"2016-11-10","close":43.8594},{"date":"2016-11-11","close":43.2427},{"date":"2016-11-14","close":43.1536},{"date":"2016-11-15","close":43.085},{"date":"2016-11-16","close":42.1736},{"date":"2016-11-17","close":42.2832},{"date":"2016-11-18","close":41.4746},{"date":"2016-11-21","close":41.4061},{"date":"2016-11-22","close":40.3849},{"date":"2016-11-23","close":41.2416},{"date":"2016-11-25","close":41.4677},{"date":"2016-11-28","close":40.7482},{"date":"2016-11-29","close":42.2079},{"date":"2016-11-30","close":41.6665},{"date":"2016-12-01","close":40.5426},{"date":"2016-12-02","close":40.7276},{"date":"2016-12-05","close":41.7076},{"date":"2016-12-06","close":42.2284},{"date":"2016-12-07","close":41.1114},{"date":"2016-12-08","close":41.735},{"date":"2016-12-09","close":42.1736},{"date":"2016-12-12","close":42.5162},{"date":"2016-12-13","close":42.482},{"date":"2016-12-14","close":42.2627},{"date":"2016-12-15","close":42.5025},{"date":"2016-12-16","close":42.6396},{"date":"2016-12-19","close":42.6396},{"date":"2016-12-20","close":42.5985},{"date":"2016-12-21","close":42.1119},{"date":"2016-12-22","close":42.2558},{"date":"2016-12-23","close":42.7218},{"date":"2016-12-27","close":42.8315},{"date":"2016-12-28","close":42.6739},{"date":"2016-12-29","close":42.9891},{"date":"2016-12-30","close":42.9137},{"date":"2017-01-03","close":42.7698},{"date":"2017-01-04","close":43.3729},{"date":"2017-01-05","close":43.7018},{"date":"2017-01-06","close":43.7155},{"date":"2017-01-09","close":44.0034},{"date":"2017-01-10","close":43.9074},{"date":"2017-01-11","close":42.3222},{"date":"2017-01-12","close":42.4191},{"date":"2017-01-13","close":42.9106},{"date":"2017-01-17","close":42.8206},{"date":"2017-01-18","close":42.6822},{"date":"2017-01-19","close":42.4884},{"date":"2017-01-20","close":42.3292},{"date":"2017-01-23","close":42.1976},{"date":"2017-01-24","close":41.9346},{"date":"2017-01-25","close":42.4884},{"date":"2017-01-26","close":42.4122},{"date":"2017-01-27","close":41.5331},{"date":"2017-01-30","close":41.8308},{"date":"2017-01-31","close":42.3015},{"date":"2017-02-01","close":42.1492},{"date":"2017-02-02","close":42.1492},{"date":"2017-02-03","close":41.9969},{"date":"2017-02-06","close":41.9831},{"date":"2017-02-07","close":41.9208},{"date":"2017-02-08","close":41.893},{"date":"2017-02-09","close":42.1146},{"date":"2017-02-10","close":41.8238},{"date":"2017-02-13","close":41.8861},{"date":"2017-02-14","close":42.1007},{"date":"2017-02-15","close":42.6753},{"date":"2017-02-16","close":42.5576},{"date":"2017-02-17","close":42.7583},{"date":"2017-02-21","close":42.7999},{"date":"2017-02-22","close":42.4745},{"date":"2017-02-23","close":42.876},{"date":"2017-02-24","close":42.9798},{"date":"2017-02-27","close":43.0698},{"date":"2017-02-28","close":42.8068},{"date":"2017-03-01","close":43.4921},{"date":"2017-03-02","close":43.7828},{"date":"2017-03-03","close":43.8451},{"date":"2017-03-06","close":43.9905},{"date":"2017-03-07","close":44.0874},{"date":"2017-03-08","close":44.3989},{"date":"2017-03-09","close":44.6481},{"date":"2017-03-10","close":45.6033},{"date":"2017-03-13","close":45.5826},{"date":"2017-03-14","close":45.458},{"date":"2017-03-15","close":46.0671},{"date":"2017-03-16","close":45.6172},{"date":"2017-03-17","close":45.4718},{"date":"2017-03-20","close":45.548},{"date":"2017-03-21","close":45.2365},{"date":"2017-03-22","close":45.3541},{"date":"2017-03-23","close":45.4441},{"date":"2017-03-24","close":45.4234},{"date":"2017-03-27","close":45.7556},{"date":"2017-03-28","close":45.6726},{"date":"2017-03-29","close":45.5272},{"date":"2017-03-30","close":45.3126},{"date":"2017-03-31","close":45.105},{"date":"2017-04-03","close":45.015},{"date":"2017-04-04","close":45.0703},{"date":"2017-04-05","close":44.9665},{"date":"2017-04-06","close":45.0496},{"date":"2017-04-07","close":45.368},{"date":"2017-04-10","close":44.9734},{"date":"2017-04-11","close":44.8686},{"date":"2017-04-12","close":45.0014},{"date":"2017-04-13","close":44.8336},{"date":"2017-04-17","close":44.9594},{"date":"2017-04-18","close":44.4981},{"date":"2017-04-19","close":44.3582},{"date":"2017-04-20","close":44.5889},{"date":"2017-04-21","close":44.6169},{"date":"2017-04-24","close":45.2041},{"date":"2017-04-25","close":45.5117},{"date":"2017-04-26","close":45.4698},{"date":"2017-04-27","close":46.1899},{"date":"2017-04-28","close":46.099},{"date":"2017-05-01","close":46.4765},{"date":"2017-05-02","close":46.5814},{"date":"2017-05-03","close":46.6583},{"date":"2017-05-04","close":47.0008},{"date":"2017-05-05","close":46.8331},{"date":"2017-05-08","close":46.2878},{"date":"2017-05-09","close":46.2598},{"date":"2017-05-10","close":46.127},{"date":"2017-05-11","close":45.6516},{"date":"2017-05-12","close":46.1829},{"date":"2017-05-15","close":46.6093},{"date":"2017-05-16","close":46.7352},{"date":"2017-05-17","close":45.7005},{"date":"2017-05-18","close":45.8823},{"date":"2017-05-19","close":45.8473},{"date":"2017-05-22","close":45.7494},{"date":"2017-05-23","close":46.0291},{"date":"2017-05-24","close":46.092},{"date":"2017-05-25","close":46.3647},{"date":"2017-05-26","close":46.1829},{"date":"2017-05-30","close":46.1549},{"date":"2017-05-31","close":46.1549},{"date":"2017-06-01","close":46.6373},{"date":"2017-06-02","close":47.0148},{"date":"2017-06-05","close":47.1966},{"date":"2017-06-06","close":47.4483},{"date":"2017-06-07","close":48.0635},{"date":"2017-06-08","close":48.0705},{"date":"2017-06-09","close":48.7067},{"date":"2017-06-12","close":48.6088},{"date":"2017-06-13","close":48.7067},{"date":"2017-06-14","close":49.3009},{"date":"2017-06-15","close":49.3568},{"date":"2017-06-16","close":49.6714},{"date":"2017-06-19","close":49.8741},{"date":"2017-06-20","close":49.7903},{"date":"2017-06-21","close":49.8741},{"date":"2017-06-22","close":51.1605},{"date":"2017-06-23","close":50.783},{"date":"2017-06-26","close":50.8529},{"date":"2017-06-27","close":50.6082},{"date":"2017-06-28","close":50.9787},{"date":"2017-06-29","close":50.6711},{"date":"2017-06-30","close":50.6921},{"date":"2017-07-03","close":50.6292},{"date":"2017-07-05","close":50.6711},{"date":"2017-07-06","close":50.1468},{"date":"2017-07-07","close":50.3565},{"date":"2017-07-10","close":50.2167},{"date":"2017-07-11","close":50.2237},{"date":"2017-07-12","close":50.7034},{"date":"2017-07-13","close":51.2324},{"date":"2017-07-14","close":51.571},{"date":"2017-07-17","close":51.2818},{"date":"2017-07-18","close":50.9503},{"date":"2017-07-19","close":51.3312},{"date":"2017-07-20","close":52.2058},{"date":"2017-07-21","close":52.6432},{"date":"2017-07-24","close":52.1353},{"date":"2017-07-25","close":51.1548},{"date":"2017-07-26","close":51.2042},{"date":"2017-07-27","close":50.5976},{"date":"2017-07-28","close":49.6876},{"date":"2017-07-31","close":49.3138},{"date":"2017-08-01","close":49.6453},{"date":"2017-08-02","close":49.8781},{"date":"2017-08-03","close":50.0756},{"date":"2017-08-04","close":50.0756},{"date":"2017-08-07","close":50.2378},{"date":"2017-08-08","close":50.4142},{"date":"2017-08-09","close":50.8021},{"date":"2017-08-10","close":49.6876},{"date":"2017-08-11","close":49.8216},{"date":"2017-08-14","close":49.9557},{"date":"2017-08-15","close":49.6171},{"date":"2017-08-16","close":49.6735},{"date":"2017-08-17","close":49.2714},{"date":"2017-08-18","close":49.349},{"date":"2017-08-21","close":49.871},{"date":"2017-08-22","close":50.6117},{"date":"2017-08-23","close":50.4494},{"date":"2017-08-24","close":50.8656},{"date":"2017-08-25","close":51.1266},{"date":"2017-08-28","close":51.7191},{"date":"2017-08-29","close":52.1212},{"date":"2017-08-30","close":52.1424},{"date":"2017-08-31","close":53.1158},{"date":"2017-09-01","close":53.2005},{"date":"2017-09-05","close":53.0805},{"date":"2017-09-06","close":54.3503},{"date":"2017-09-07","close":57.6867},{"date":"2017-09-08","close":60.1979},{"date":"2017-09-11","close":61.3689},{"date":"2017-09-12","close":61.8979},{"date":"2017-09-13","close":62.4058},{"date":"2017-09-14","close":62.9348},{"date":"2017-09-15","close":61.6299},{"date":"2017-09-18","close":60.1838},{"date":"2017-09-19","close":60.9245},{"date":"2017-09-20","close":61.6581},{"date":"2017-09-21","close":61.6581},{"date":"2017-09-22","close":61.7075},{"date":"2017-09-25","close":61.0656},{"date":"2017-09-26","close":60.205},{"date":"2017-09-27","close":59.7818},{"date":"2017-09-28","close":62.7514},{"date":"2017-09-29","close":62.6809},{"date":"2017-10-02","close":63.7601},{"date":"2017-10-03","close":63.2734},{"date":"2017-10-04","close":63.4145},{"date":"2017-10-05","close":63.612},{"date":"2017-10-06","close":63.8307},{"date":"2017-10-09","close":64.0352},{"date":"2017-10-10","close":64.3103},{"date":"2017-10-11","close":65.1638},{"date":"2017-10-12","close":64.9366},{"date":"2017-10-13","close":64.4038},{"date":"2017-10-16","close":64.6666},{"date":"2017-10-17","close":65.4693},{"date":"2017-10-18","close":68.2182},{"date":"2017-10-19","close":68.5307},{"date":"2017-10-20","close":68.2608},{"date":"2017-10-23","close":67.1314},{"date":"2017-10-24","close":65.1284},{"date":"2017-10-25","close":65.1852},{"date":"2017-10-26","close":63.6154},{"date":"2017-10-27","close":65.2988},{"date":"2017-10-30","close":64.6098},{"date":"2017-10-31","close":64.1055},{"date":"2017-11-01","close":65.6611},{"date":"2017-11-02","close":64.6524},{"date":"2017-11-03","close":65.5687},{"date":"2017-11-06","close":66.0304},{"date":"2017-11-07","close":66.7407},{"date":"2017-11-08","close":67.9838},{"date":"2017-11-09","close":68.1116},{"date":"2017-11-10","close":67.7849},{"date":"2017-11-13","close":67.5647},{"date":"2017-11-14","close":67.3019},{"date":"2017-11-15","close":66.5987},{"date":"2017-11-16","close":67.103},{"date":"2017-11-17","close":66.4921},{"date":"2017-11-20","close":66.485},{"date":"2017-11-21","close":67.2522},{"date":"2017-11-22","close":67.103},{"date":"2017-11-24","close":67.2806},{"date":"2017-11-27","close":67.7778},{"date":"2017-11-28","close":67.7778},{"date":"2017-11-29","close":68.0619},{"date":"2017-11-30","close":68.8432},{"date":"2017-12-01","close":68.4171},{"date":"2017-12-04","close":67.6357},{"date":"2017-12-05","close":67.7707},{"date":"2017-12-06","close":67.0533},{"date":"2017-12-07","close":66.9396},{"date":"2017-12-08","close":68.1542},{"date":"2017-12-11","close":68.5236},{"date":"2017-12-12","close":68.4029},{"date":"2017-12-13","close":69.1487},{"date":"2017-12-14","close":68.4029},{"date":"2017-12-15","close":69.2197},{"date":"2017-12-18","close":69.7453},{"date":"2017-12-19","close":69.5536},{"date":"2017-12-20","close":69.1913},{"date":"2017-12-21","close":69.5465},{"date":"2017-12-22","close":69.7595},{"date":"2017-12-26","close":69.4328},{"date":"2017-12-27","close":69.6743},{"date":"2017-12-28","close":69.4612},{"date":"2017-12-29","close":68.6941},{"date":"2018-01-02","close":68.2871},{"date":"2018-01-03","close":69.3557},{"date":"2018-01-04","close":68.9602},{"date":"2018-01-05","close":70.1606},{"date":"2018-01-08","close":69.0365},{"date":"2018-01-09","close":69.5569},{"date":"2018-01-10","close":69.1753},{"date":"2018-01-11","close":69.378},{"date":"2018-01-12","close":70.1258},{"date":"2018-01-16","close":71.6284},{"date":"2018-01-17","close":72.9352},{"date":"2018-01-18","close":72.5509},{"date":"2018-01-19","close":73.131},{"date":"2018-01-22","close":74.4239},{"date":"2018-01-23","close":73.6481},{"date":"2018-01-24","close":73.739},{"date":"2018-01-25","close":75.6889},{"date":"2018-01-26","close":86.1092},{"date":"2018-01-29","close":85.4802},{"date":"2018-01-30","close":80.9864},{"date":"2018-01-31","close":78.4285},{"date":"2018-02-01","close":81.3079},{"date":"2018-02-02","close":80.4902},{"date":"2018-02-05","close":76.5345},{"date":"2018-02-06","close":77.7156},{"date":"2018-02-07","close":79.4069},{"date":"2018-02-08","close":75.8147},{"date":"2018-02-09","close":77.7855},{"date":"2018-02-12","close":78.2258},{"date":"2018-02-13","close":78.1769},{"date":"2018-02-14","close":79.0295},{"date":"2018-02-15","close":80.3015},{"date":"2018-02-16","close":82.8874},{"date":"2018-02-20","close":82.454},{"date":"2018-02-21","close":82.4051},{"date":"2018-02-22","close":82.1605},{"date":"2018-02-23","close":82.9922},{"date":"2018-02-26","close":84.9421},{"date":"2018-02-27","close":82.6497},{"date":"2018-02-28","close":80.9515},{"date":"2018-03-01","close":79.5607},{"date":"2018-03-02","close":80.3993},{"date":"2018-03-05","close":80.8326},{"date":"2018-03-06","close":80.0639},{"date":"2018-03-07","close":80.1757},{"date":"2018-03-08","close":81.7761},{"date":"2018-03-09","close":83.3696},{"date":"2018-03-12","close":82.6777},{"date":"2018-03-13","close":83.691},{"date":"2018-03-14","close":83.125},{"date":"2018-03-15","close":80.3224},{"date":"2018-03-16","close":79.4698},{"date":"2018-03-19","close":78.2957},{"date":"2018-03-20","close":78.729},{"date":"2018-03-21","close":78.5892},{"date":"2018-03-22","close":68.5603},{"date":"2018-03-23","close":68.113},{"date":"2018-03-26","close":66.5894},{"date":"2018-03-27","close":64.3041},{"date":"2018-03-28","close":65.8836},{"date":"2018-03-29","close":66.1491},{"date":"2018-04-02","close":63.9197},{"date":"2018-04-03","close":63.3117},{"date":"2018-04-04","close":64.954},{"date":"2018-04-05","close":64.4438},{"date":"2018-04-06","close":62.7456},{"date":"2018-04-09","close":63.2348},{"date":"2018-04-10","close":65.4293},{"date":"2018-04-11","close":65.4433},{"date":"2018-04-12","close":65.0478},{"date":"2018-04-13","close":64.8431},{"date":"2018-04-16","close":65.3868},{"date":"2018-04-17","close":66.0858},{"date":"2018-04-18","close":66.6013},{"date":"2018-04-19","close":65.6763},{"date":"2018-04-20","close":65.3868},{"date":"2018-04-23","close":65.7893},{"date":"2018-04-24","close":64.5112},{"date":"2018-04-25","close":64.8713},{"date":"2018-04-26","close":68.8044},{"date":"2018-04-27","close":69.7153},{"date":"2018-04-30","close":68.176},{"date":"2018-05-01","close":72.0738},{"date":"2018-05-02","close":70.8733},{"date":"2018-05-03","close":70.8098},{"date":"2018-05-04","close":70.7321},{"date":"2018-05-07","close":70.3508},{"date":"2018-05-08","close":70.1884},{"date":"2018-05-09","close":71.4453},{"date":"2018-05-10","close":72.6245},{"date":"2018-05-11","close":73.5636},{"date":"2018-05-14","close":74.7711},{"date":"2018-05-15","close":73.5636},{"date":"2018-05-16","close":74.1709},{"date":"2018-05-17","close":74.3686},{"date":"2018-05-18","close":74.8347},{"date":"2018-05-21","close":75.0112},{"date":"2018-05-22","close":75.0112},{"date":"2018-05-23","close":74.5663},{"date":"2018-05-24","close":72.8293},{"date":"2018-05-25","close":71.3747},{"date":"2018-05-29","close":70.2378},{"date":"2018-05-30","close":72.7375},{"date":"2018-05-31","close":69.8636},{"date":"2018-06-01","close":69.2351},{"date":"2018-06-04","close":69.9766},{"date":"2018-06-05","close":70.0754},{"date":"2018-06-06","close":70.5979},{"date":"2018-06-07","close":70.1319},{"date":"2018-06-08","close":70.9157},{"date":"2018-06-11","close":70.4497},{"date":"2018-06-12","close":69.8424},{"date":"2018-06-13","close":68.9033},{"date":"2018-06-14","close":69.7294},{"date":"2018-06-15","close":70.3084},{"date":"2018-06-18","close":69.5388},{"date":"2018-06-19","close":69.2069},{"date":"2018-06-20","close":69.3763},{"date":"2018-06-21","close":67.4698},{"date":"2018-06-22","close":66.0152},{"date":"2018-06-25","close":65.7046},{"date":"2018-06-26","close":65.0478},{"date":"2018-06-27","close":64.6171},{"date":"2018-06-28","close":65.2667},{"date":"2018-06-29","close":65.4221},{"date":"2018-07-02","close":65.7469},{"date":"2018-07-03","close":66.1},{"date":"2018-07-05","close":66.7143},{"date":"2018-07-06","close":68.4372},{"date":"2018-07-09","close":68.522},{"date":"2018-07-10","close":69.793},{"date":"2018-07-11","close":67.0532},{"date":"2018-07-12","close":68.2017},{"date":"2018-07-13","close":68.9293},{"date":"2018-07-16","close":68.6582},{"date":"2018-07-17","close":68.059},{"date":"2018-07-18","close":67.3386},{"date":"2018-07-19","close":64.1642},{"date":"2018-07-20","close":63.4224},{"date":"2018-07-23","close":63.7719},{"date":"2018-07-24","close":65.2984},{"date":"2018-07-25","close":66.4255},{"date":"2018-07-26","close":67.0104},{"date":"2018-07-27","close":64.5993},{"date":"2018-07-30","close":65.2342},{"date":"2018-07-31","close":65.7906},{"date":"2018-08-01","close":66.989},{"date":"2018-08-02","close":67.8521},{"date":"2018-08-03","close":68.8579},{"date":"2018-08-06","close":69.236},{"date":"2018-08-07","close":67.096},{"date":"2018-08-08","close":66.8606},{"date":"2018-08-09","close":68.1018},{"date":"2018-08-10","close":68.3372},{"date":"2018-08-13","close":69.0363},{"date":"2018-08-14","close":68.4228},{"date":"2018-08-15","close":69.5142},{"date":"2018-08-16","close":70.0635},{"date":"2018-08-17","close":70.4843},{"date":"2018-08-20","close":69.6426},{"date":"2018-08-21","close":69.7211},{"date":"2018-08-22","close":69.6497},{"date":"2018-08-23","close":69.3002},{"date":"2018-08-24","close":69.4785},{"date":"2018-08-27","close":69.9208},{"date":"2018-08-28","close":69.3787},{"date":"2018-08-29","close":69.6069},{"date":"2018-08-30","close":69.0434},{"date":"2018-08-31","close":68.4656},{"date":"2018-09-04","close":67.4527},{"date":"2018-09-05","close":67.9021},{"date":"2018-09-06","close":66.8678},{"date":"2018-09-07","close":67.1745},{"date":"2018-09-10","close":66.9248},{"date":"2018-09-11","close":66.4683},{"date":"2018-09-12","close":66.5111},{"date":"2018-09-13","close":68.7153},{"date":"2018-09-14","close":68.2516},{"date":"2018-09-17","close":68.0305},{"date":"2018-09-18","close":66.0617},{"date":"2018-09-19","close":64.9275},{"date":"2018-09-20","close":66.1116},{"date":"2018-09-21","close":65.812},{"date":"2018-09-24","close":66.6395},{"date":"2018-09-25","close":66.8963},{"date":"2018-09-26","close":67.1816},{"date":"2018-09-27","close":67.1531},{"date":"2018-09-28","close":67.4669},{"date":"2018-10-01","close":67.7666},{"date":"2018-10-02","close":67.2173},{"date":"2018-10-03","close":68.487},{"date":"2018-10-04","close":66.9391},{"date":"2018-10-05","close":67.3243},{"date":"2018-10-08","close":67.631},{"date":"2018-10-09","close":67.4598},{"date":"2018-10-10","close":66.3969},{"date":"2018-10-11","close":64.6992},{"date":"2018-10-12","close":65.3841},{"date":"2018-10-15","close":64.2955},{"date":"2018-10-16","close":66.2637},{"date":"2018-10-17","close":66.5233},{"date":"2018-10-18","close":64.8146},{"date":"2018-10-19","close":63.4231},{"date":"2018-10-22","close":60.7556},{"date":"2018-10-23","close":59.8111},{"date":"2018-10-24","close":57.2517},{"date":"2018-10-25","close":58.9243},{"date":"2018-10-26","close":58.2466},{"date":"2018-10-29","close":58.6576},{"date":"2018-10-30","close":58.8233},{"date":"2018-10-31","close":56.127},{"date":"2018-11-01","close":57.8284},{"date":"2018-11-02","close":57.3598},{"date":"2018-11-05","close":59.5371},{"date":"2018-11-06","close":60.3158},{"date":"2018-11-07","close":62.695},{"date":"2018-11-08","close":63.2501},{"date":"2018-11-09","close":64.0143},{"date":"2018-11-12","close":64.6632},{"date":"2018-11-13","close":63.6034},{"date":"2018-11-14","close":63.6683},{"date":"2018-11-15","close":64.9876},{"date":"2018-11-16","close":65.9898},{"date":"2018-11-19","close":64.5118},{"date":"2018-11-20","close":63.5096},{"date":"2018-11-21","close":62.111},{"date":"2018-11-23","close":61.736},{"date":"2018-11-26","close":62.1758},{"date":"2018-11-27","close":63.2141},{"date":"2018-11-28","close":64.1225},{"date":"2018-11-29","close":64.8218},{"date":"2018-11-30","close":67.9652},{"date":"2018-12-03","close":67.5254},{"date":"2018-12-04","close":65.2832},{"date":"2018-12-06","close":65.1246},{"date":"2018-12-07","close":62.695},{"date":"2018-12-10","close":63.1636},{"date":"2018-12-11","close":63.5673},{"date":"2018-12-12","close":63.8773},{"date":"2018-12-13","close":63.2357},{"date":"2018-12-14","close":61.7216},{"date":"2018-12-17","close":61.2314},{"date":"2018-12-18","close":60.2581},{"date":"2018-12-19","close":60.2148},{"date":"2018-12-20","close":61.5486},{"date":"2018-12-21","close":61.2242},{"date":"2018-12-24","close":60.6763},{"date":"2018-12-26","close":64.1945},{"date":"2018-12-27","close":64.8218},{"date":"2018-12-28","close":65.6941},{"date":"2018-12-31","close":66.4656},{"date":"2019-01-02","close":64.3315},{"date":"2019-01-03","close":62.2119},{"date":"2019-01-04","close":64.2162},{"date":"2019-01-07","close":65.1534},{"date":"2019-01-08","close":65.4562},{"date":"2019-01-09","close":63.3078},{"date":"2019-01-10","close":63.589},{"date":"2019-01-11","close":63.6683},{"date":"2019-01-14","close":61.8583},{"date":"2019-01-15","close":62.3984},{"date":"2019-01-16","close":62.4349},{"date":"2019-01-17","close":63.639},{"date":"2019-01-18","close":65.3176},{"date":"2019-01-22","close":64.7046},{"date":"2019-01-23","close":64.5513},{"date":"2019-01-24","close":62.6757},{"date":"2019-01-25","close":58.7785},{"date":"2019-01-28","close":56.2972},{"date":"2019-01-29","close":56.538},{"date":"2019-01-30","close":57.6984},{"date":"2019-01-31","close":58.5961},{"date":"2019-02-01","close":58.7494},{"date":"2019-02-04","close":57.3117},{"date":"2019-02-05","close":58.1582},{"date":"2019-02-06","close":57.713},{"date":"2019-02-07","close":57.7787},{"date":"2019-02-08","close":58.1436},{"date":"2019-02-11","close":58.2166},{"date":"2019-02-12","close":58.3334},{"date":"2019-02-13","close":58.961},{"date":"2019-02-14","close":58.764},{"date":"2019-02-15","close":59.0048},{"date":"2019-02-19","close":58.764},{"date":"2019-02-20","close":58.3772},{"date":"2019-02-21","close":57.4722},{"date":"2019-02-22","close":58.3991},{"date":"2019-02-25","close":58.5961},{"date":"2019-02-26","close":58.7567},{"date":"2019-02-27","close":57.9539},{"date":"2019-02-28","close":57.8298},{"date":"2019-03-01","close":58.4574},{"date":"2019-03-04","close":57.9904},{"date":"2019-03-05","close":57.589},{"date":"2019-03-06","close":56.9905},{"date":"2019-03-07","close":57.1},{"date":"2019-03-08","close":56.6183},{"date":"2019-03-11","close":56.9832},{"date":"2019-03-12","close":57.4649},{"date":"2019-03-13","close":57.6036},{"date":"2019-03-14","close":58.348},{"date":"2019-03-15","close":59.3624},{"date":"2019-03-18","close":58.8588},{"date":"2019-03-19","close":58.9829},{"date":"2019-03-20","close":58.6983},{"date":"2019-03-21","close":59.2894},{"date":"2019-03-22","close":58.2093},{"date":"2019-03-25","close":58.0268},{"date":"2019-03-26","close":58.9391},{"date":"2019-03-27","close":58.3042},{"date":"2019-03-28","close":58.3553},{"date":"2019-03-29","close":58.815},{"date":"2019-04-01","close":58.9537},{"date":"2019-04-02","close":60.625},{"date":"2019-04-03","close":60.6323},{"date":"2019-04-04","close":60.4352},{"date":"2019-04-05","close":60.9023},{"date":"2019-04-08","close":61.2891},{"date":"2019-04-09","close":60.3476},{"date":"2019-04-10","close":60.5374},{"date":"2019-04-11","close":59.6762},{"date":"2019-04-12","close":59.7354},{"date":"2019-04-15","close":59.9202},{"date":"2019-04-16","close":59.3139},{"date":"2019-04-17","close":57.6648},{"date":"2019-04-18","close":57.3616},{"date":"2019-04-22","close":57.7905},{"date":"2019-04-23","close":58.1677},{"date":"2019-04-24","close":58.1751},{"date":"2019-04-25","close":58.6705},{"date":"2019-04-26","close":58.9367},{"date":"2019-04-29","close":59.3804},{"date":"2019-04-30","close":58.7075},{"date":"2019-05-01","close":58.3377},{"date":"2019-05-02","close":58.0272},{"date":"2019-05-03","close":58.2046},{"date":"2019-05-06","close":58.6113},{"date":"2019-05-07","close":57.6426},{"date":"2019-05-08","close":57.6722},{"date":"2019-05-09","close":57.6131},{"date":"2019-05-10","close":57.2729},{"date":"2019-05-13","close":56.844},{"date":"2019-05-14","close":58.005},{"date":"2019-05-15","close":58.2564},{"date":"2019-05-16","close":58.7888},{"date":"2019-05-17","close":58.7593},{"date":"2019-05-20","close":59.0255},{"date":"2019-05-21","close":59.8093},{"date":"2019-05-22","close":60.3343},{"date":"2019-05-23","close":60.009},{"date":"2019-05-24","close":59.2029},{"date":"2019-05-28","close":57.7018},{"date":"2019-05-29","close":57.724},{"date":"2019-05-30","close":57.3912},{"date":"2019-05-31","close":56.7257},{"date":"2019-06-03","close":55.9788},{"date":"2019-06-04","close":56.7553},{"date":"2019-06-05","close":56.9845},{"date":"2019-06-06","close":56.9919},{"date":"2019-06-07","close":57.2581},{"date":"2019-06-10","close":56.9032},{"date":"2019-06-11","close":57.8053},{"date":"2019-06-12","close":58.1011},{"date":"2019-06-13","close":58.3821},{"date":"2019-06-14","close":58.1898},{"date":"2019-06-17","close":58.1603},{"date":"2019-06-18","close":57.8645},{"date":"2019-06-19","close":57.3912},{"date":"2019-06-20","close":57.931},{"date":"2019-06-21","close":58.2564},{"date":"2019-06-24","close":58.0124},{"date":"2019-06-25","close":48.584},{"date":"2019-06-26","close":50.2848},{"date":"2019-06-27","close":51.7638},{"date":"2019-06-28","close":53.7751},{"date":"2019-07-01","close":54.278},{"date":"2019-07-02","close":54.8918},{"date":"2019-07-03","close":55.4316},{"date":"2019-07-05","close":53.9748},{"date":"2019-07-08","close":52.6659},{"date":"2019-07-09","close":52.6807},{"date":"2019-07-10","close":52.9839},{"date":"2019-07-11","close":52.6807},{"date":"2019-07-12","close":52.7633},{"date":"2019-07-15","close":52.7558},{"date":"2019-07-16","close":51.9224},{"date":"2019-07-17","close":51.2918},{"date":"2019-07-18","close":51.2392},{"date":"2019-07-19","close":51.457},{"date":"2019-07-22","close":51.0516},{"date":"2019-07-23","close":50.8489},{"date":"2019-07-24","close":50.6461},{"date":"2019-07-25","close":50.0456},{"date":"2019-07-26","close":50.8714},{"date":"2019-07-29","close":50.4359},{"date":"2019-07-30","close":50.4359},{"date":"2019-07-31","close":50.0155},{"date":"2019-08-01","close":49.3999},{"date":"2019-08-02","close":49.062},{"date":"2019-08-05","close":48.972},{"date":"2019-08-06","close":48.6266},{"date":"2019-08-07","close":48.3939},{"date":"2019-08-08","close":49.1371},{"date":"2019-08-09","close":49.2347},{"date":"2019-08-12","close":48.4464},{"date":"2019-08-13","close":48.8068},{"date":"2019-08-14","close":47.6732},{"date":"2019-08-15","close":47.2828},{"date":"2019-08-16","close":48.3714},{"date":"2019-08-19","close":49.9705},{"date":"2019-08-20","close":49.8579},{"date":"2019-08-21","close":50.7062},{"date":"2019-08-22","close":50.6912},{"date":"2019-08-23","close":49.5275},{"date":"2019-08-26","close":49.8954},{"date":"2019-08-27","close":49.3023},{"date":"2019-08-28","close":49.6026},{"date":"2019-08-29","close":49.7152},{"date":"2019-08-30","close":49.3548},{"date":"2019-09-03","close":49.0996},{"date":"2019-09-04","close":49.8353},{"date":"2019-09-05","close":50.3233},{"date":"2019-09-06","close":50.7663},{"date":"2019-09-09","close":50.0756},{"date":"2019-09-10","close":51.1867},{"date":"2019-09-11","close":52.1702},{"date":"2019-09-12","close":53.1762},{"date":"2019-09-13","close":52.936},{"date":"2019-09-16","close":52.9885},{"date":"2019-09-17","close":53.7543},{"date":"2019-09-18","close":53.5065},{"date":"2019-09-19","close":53.8069},{"date":"2019-09-20","close":54.3474},{"date":"2019-09-23","close":54.7528},{"date":"2019-09-24","close":54.7678},{"date":"2019-09-25","close":54.1222},{"date":"2019-09-26","close":55.5786},{"date":"2019-09-27","close":56.1943},{"date":"2019-09-30","close":56.8474},{"date":"2019-10-01","close":54.978},{"date":"2019-10-02","close":54.1522},{"date":"2019-10-03","close":55.4435},{"date":"2019-10-04","close":56.0516},{"date":"2019-10-07","close":55.8039},{"date":"2019-10-08","close":55.2033},{"date":"2019-10-09","close":55.0306},{"date":"2019-10-10","close":55.8939},{"date":"2019-10-11","close":56.0844},{"date":"2019-10-14","close":56.1834},{"date":"2019-10-15","close":56.747},{"date":"2019-10-16","close":56.9375},{"date":"2019-10-17","close":57.2345},{"date":"2019-10-18","close":58.24},{"date":"2019-10-21","close":58.8799},{"date":"2019-10-22","close":59.314},{"date":"2019-10-23","close":59.2226},{"date":"2019-10-24","close":58.499},{"date":"2019-10-25","close":58.2933},{"date":"2019-10-28","close":59.6644},{"date":"2019-10-29","close":59.7711},{"date":"2019-10-30","close":60.6775},{"date":"2019-10-31","close":60.5937},{"date":"2019-11-01","close":62.2694},{"date":"2019-11-04","close":63.214},{"date":"2019-11-05","close":62.338},{"date":"2019-11-06","close":62.5208},{"date":"2019-11-07","close":62.4675},{"date":"2019-11-08","close":64.9049},{"date":"2019-11-11","close":65.2477},{"date":"2019-11-12","close":65.8418},{"date":"2019-11-13","close":66.0094},{"date":"2019-11-14","close":66.7483},{"date":"2019-11-15","close":67.51},{"date":"2019-11-18","close":67.5861},{"date":"2019-11-19","close":67.807},{"date":"2019-11-20","close":66.4207},{"date":"2019-11-21","close":65.9028},{"date":"2019-11-22","close":65.5448},{"date":"2019-11-25","close":66.8473},{"date":"2019-11-26","close":66.8168},{"date":"2019-11-27","close":67.2815},{"date":"2019-11-29","close":66.8244},{"date":"2019-12-02","close":66.2912},{"date":"2019-12-03","close":65.4686},{"date":"2019-12-04","close":66.4207},{"date":"2019-12-05","close":66.0551},{"date":"2019-12-06","close":66.2532},{"date":"2019-12-09","close":65.8418},{"date":"2019-12-10","close":65.9332},{"date":"2019-12-11","close":66.0399},{"date":"2019-12-12","close":67.5861},{"date":"2019-12-13","close":66.9082},{"date":"2019-12-16","close":68.1193},{"date":"2019-12-17","close":68.6144},{"date":"2019-12-18","close":68.0431},{"date":"2019-12-19","close":67.6166},{"date":"2019-12-20","close":68.0127},{"date":"2019-12-23","close":68.7439},{"date":"2019-12-24","close":68.4393},{"date":"2019-12-26","close":68.424},{"date":"2019-12-27","close":67.9441},{"date":"2019-12-30","close":67.4262},{"date":"2019-12-31","close":67.4414},{"date":"2020-01-02","close":68.2107},{"date":"2020-01-03","close":67.5633},{"date":"2020-01-06","close":68.0965},{"date":"2020-01-07","close":67.708},{"date":"2020-01-08","close":68.1879},{"date":"2020-01-09","close":68.7134},{"date":"2020-01-10","close":67.8375},{"date":"2020-01-13","close":67.4262},{"date":"2020-01-14","close":68.0901},{"date":"2020-01-15","close":68.9084},{"date":"2020-01-16","close":68.9084},{"date":"2020-01-17","close":67.9357},{"date":"2020-01-21","close":67.928},{"date":"2020-01-22","close":67.3258},{"date":"2020-01-23","close":65.8281},{"date":"2020-01-24","close":64.4926},{"date":"2020-01-27","close":64.8632},{"date":"2020-01-28","close":64.6702},{"date":"2020-01-29","close":64.2301},{"date":"2020-01-30","close":63.1339},{"date":"2020-01-31","close":62.5472},{"date":"2020-02-03","close":63.5353},{"date":"2020-02-04","close":65.1256},{"date":"2020-02-05","close":66.878},{"date":"2020-02-06","close":67.3027},{"date":"2020-02-07","close":71.2476},{"date":"2020-02-10","close":73.1467},{"date":"2020-02-11","close":74.1117},{"date":"2020-02-12","close":75.4935},{"date":"2020-02-13","close":73.6099},{"date":"2020-02-14","close":72.6063},{"date":"2020-02-18","close":72.2666},{"date":"2020-02-19","close":72.6758},{"date":"2020-02-20","close":72.7452},{"date":"2020-02-21","close":73.3088},{"date":"2020-02-24","close":71.9038},{"date":"2020-02-25","close":68.8466},{"date":"2020-02-26","close":68.2522},{"date":"2020-02-27","close":65.9439},{"date":"2020-02-28","close":66.1678},{"date":"2020-03-02","close":68.4684},{"date":"2020-03-03","close":67.6037},{"date":"2020-03-04","close":70.8307},{"date":"2020-03-05","close":69.9506},{"date":"2020-03-06","close":68.5687},{"date":"2020-03-09","close":65.8281},{"date":"2020-03-10","close":67.5729},{"date":"2020-03-11","close":65.5039},{"date":"2020-03-12","close":60.6866},{"date":"2020-03-13","close":65.9053},{"date":"2020-03-16","close":57.3362},{"date":"2020-03-17","close":56.3712},{"date":"2020-03-18","close":54.8349},{"date":"2020-03-19","close":54.8581},{"date":"2020-03-20","close":53.1288},{"date":"2020-03-23","close":49.7938},{"date":"2020-03-24","close":52.102},{"date":"2020-03-25","close":52.4263},{"date":"2020-03-26","close":56.9965},{"date":"2020-03-27","close":56.101},{"date":"2020-03-30","close":58.085},{"date":"2020-03-31","close":58.8184},{"date":"2020-04-01","close":56.68},{"date":"2020-04-02","close":58.0001},{"date":"2020-04-03","close":56.6414},{"date":"2020-04-06","close":58.4633},{"date":"2020-04-07","close":58.2008},{"date":"2020-04-08","close":60.648},{"date":"2020-04-09","close":61.5667},{"date":"2020-04-13","close":61.9913},{"date":"2020-04-14","close":64.3497},{"date":"2020-04-15","close":64.1068},{"date":"2020-04-16","close":64.1382},{"date":"2020-04-17","close":65.3839},{"date":"2020-04-20","close":65.807},{"date":"2020-04-21","close":62.9629},{"date":"2020-04-22","close":63.8326},{"date":"2020-04-23","close":64.2792},{"date":"2020-04-24","close":65.4936},{"date":"2020-04-27","close":66.3555},{"date":"2020-04-28","close":64.8433},{"date":"2020-04-29","close":65.6268},{"date":"2020-04-30","close":64.4045},{"date":"2020-05-01","close":64.906},{"date":"2020-05-04","close":64.1382},{"date":"2020-05-05","close":66.8882},{"date":"2020-05-06","close":66.9274},{"date":"2020-05-07","close":65.9872},{"date":"2020-05-08","close":65.7835},{"date":"2020-05-11","close":68.8705},{"date":"2020-05-12","close":70.8763},{"date":"2020-05-13","close":69.6305},{"date":"2020-05-14","close":70.4689},{"date":"2020-05-15","close":71.0722},{"date":"2020-05-18","close":71.6677},{"date":"2020-05-19","close":71.4561},{"date":"2020-05-20","close":71.4483},{"date":"2020-05-21","close":72.8821},{"date":"2020-05-22","close":72.1613},{"date":"2020-05-26","close":71.0722},{"date":"2020-05-27","close":70.5003},{"date":"2020-05-28","close":70.5394},{"date":"2020-05-29","close":72.6079},{"date":"2020-06-01","close":71.0644},{"date":"2020-06-02","close":71.3308},{"date":"2020-06-03","close":71.2132},{"date":"2020-06-04","close":72.8978},{"date":"2020-06-05","close":73.5324},{"date":"2020-06-08","close":74.1122},{"date":"2020-06-09","close":75.3502},{"date":"2020-06-10","close":75.9221},{"date":"2020-06-11","close":72.2866},{"date":"2020-06-12","close":72.4433},{"date":"2020-06-15","close":72.9291},{"date":"2020-06-16","close":75.264},{"date":"2020-06-17","close":75.0133},{"date":"2020-06-18","close":75.3972},{"date":"2020-06-19","close":75.7733},{"date":"2020-06-22","close":76.212},{"date":"2020-06-23","close":76.2434},{"date":"2020-06-24","close":74.5431},{"date":"2020-06-25","close":75.9926},{"date":"2020-06-26","close":75.3188},{"date":"2020-06-29","close":75.5617},{"date":"2020-06-30","close":76.925},{"date":"2020-07-01","close":77.6772},{"date":"2020-07-02","close":77.4735},{"date":"2020-07-06","close":77.5754},{"date":"2020-07-07","close":77.8417},{"date":"2020-07-08","close":77.7869},{"date":"2020-07-09","close":76.737},{"date":"2020-07-10","close":75.8673},{"date":"2020-07-13","close":76.6743},{"date":"2020-07-14","close":78.4111},{"date":"2020-07-15","close":79.688},{"date":"2020-07-16","close":79.2439},{"date":"2020-07-17","close":79.9655},{"date":"2020-07-20","close":78.9425},{"date":"2020-07-21","close":77.2453},{"date":"2020-07-22","close":77.4832},{"date":"2020-07-23","close":77.745},{"date":"2020-07-24","close":77.0153},{"date":"2020-07-27","close":77.055},{"date":"2020-07-28","close":76.6981},{"date":"2020-07-29","close":76.936},{"date":"2020-07-30","close":76.1667},{"date":"2020-07-31","close":75.2706},{"date":"2020-08-03","close":76.0874},{"date":"2020-08-04","close":74.7789},{"date":"2020-08-05","close":73.954},{"date":"2020-08-06","close":73.4148},{"date":"2020-08-07","close":73.6924},{"date":"2020-08-10","close":73.2641},{"date":"2020-08-11","close":73.4941},{"date":"2020-08-12","close":75.7464},{"date":"2020-08-13","close":75.0881},{"date":"2020-08-14","close":75.3975},{"date":"2020-08-17","close":76.4126},{"date":"2020-08-18","close":75.8574},{"date":"2020-08-19","close":76.2143},{"date":"2020-08-20","close":75.5005},{"date":"2020-08-21","close":75.2309},{"date":"2020-08-24","close":74.9533},{"date":"2020-08-25","close":74.5964},{"date":"2020-08-26","close":74.8264},{"date":"2020-08-27","close":74.7868},{"date":"2020-08-28","close":74.6837},{"date":"2020-08-31","close":75.9526},{"date":"2020-09-01","close":73.153},{"date":"2020-09-02","close":74.5092},{"date":"2020-09-03","close":72.8596},{"date":"2020-09-04","close":72.8596},{"date":"2020-09-08","close":71.551},{"date":"2020-09-09","close":72.6693},{"date":"2020-09-10","close":71.099},{"date":"2020-09-11","close":71.1387},{"date":"2020-09-14","close":71.7652},{"date":"2020-09-15","close":72.0983},{"date":"2020-09-16","close":71.2021},{"date":"2020-09-17","close":71.0831},{"date":"2020-09-18","close":71.4638},{"date":"2020-09-21","close":70.6549},{"date":"2020-09-22","close":70.2663},{"date":"2020-09-23","close":69.1084},{"date":"2020-09-24","close":68.1329},{"date":"2020-09-25","close":68.3867},{"date":"2020-09-28","close":69.2194},{"date":"2020-09-29","close":68.9101},{"date":"2020-09-30","close":69.4653},{"date":"2020-10-01","close":69.1084},{"date":"2020-10-02","close":68.2995},{"date":"2020-10-05","close":69.7349},{"date":"2020-10-06","close":68.117},{"date":"2020-10-07","close":69.0529},{"date":"2020-10-08","close":69.267},{"date":"2020-10-09","close":69.5525},{"date":"2020-10-12","close":70.0442},{"date":"2020-10-13","close":69.6556},{"date":"2020-10-14","close":69.1894},{"date":"2020-10-15","close":68.5141},{"date":"2020-10-16","close":69.3501},{"date":"2020-10-19","close":67.7745},{"date":"2020-10-20","close":67.7263},{"date":"2020-10-21","close":66.633},{"date":"2020-10-22","close":67.7745},{"date":"2020-10-23","close":67.7986},{"date":"2020-10-26","close":67.461},{"date":"2020-10-27","close":66.4883},{"date":"2020-10-28","close":64.7037},{"date":"2020-10-29","close":64.8484},{"date":"2020-10-30","close":68.4096},{"date":"2020-11-02","close":70.9418},{"date":"2020-11-03","close":70.7087},{"date":"2020-11-04","close":75.966},{"date":"2020-11-05","close":75.3149},{"date":"2020-11-06","close":74.6396},{"date":"2020-11-09","close":76.4644},{"date":"2020-11-10","close":79.4789},{"date":"2020-11-11","close":78.9001},{"date":"2020-11-12","close":78.458},{"date":"2020-11-13","close":79.6156},{"date":"2020-11-16","close":79.069},{"date":"2020-11-17","close":79.7522},{"date":"2020-11-18","close":79.3584},{"date":"2020-11-19","close":80.122},{"date":"2020-11-20","close":81.0626},{"date":"2020-11-23","close":82.1397},{"date":"2020-11-24","close":83.5707},{"date":"2020-11-25","close":83.7636},{"date":"2020-11-27","close":84.3182},{"date":"2020-11-30","close":84.0691},{"date":"2020-12-01","close":83.635},{"date":"2020-12-02","close":84.3986},{"date":"2020-12-03","close":84.1977},{"date":"2020-12-04","close":86.2395},{"date":"2020-12-07","close":85.0819},{"date":"2020-12-08","close":86.5691},{"date":"2020-12-09","close":87.3569},{"date":"2020-12-10","close":86.4083},{"date":"2020-12-11","close":85.4839},{"date":"2020-12-14","close":83.7636},{"date":"2020-12-15","close":82.6542},{"date":"2020-12-16","close":84.1173},{"date":"2020-12-17","close":84.3182},{"date":"2020-12-18","close":83.9646},{"date":"2020-12-21","close":83.3697},{"date":"2020-12-22","close":82.6382},{"date":"2020-12-23","close":83.024},{"date":"2020-12-24","close":83.0079},{"date":"2020-12-28","close":83.1607},{"date":"2020-12-29","close":84.1655},{"date":"2020-12-30","close":84.6237},{"date":"2020-12-31","close":86.135},{"date":"2021-01-04","close":84.7363},{"date":"2021-01-05","close":85.6125},{"date":"2021-01-06","close":84.8729},{"date":"2021-01-07","close":85.7813},{"date":"2021-01-08","close":86.2315},{"date":"2021-01-11","close":87.6382},{"date":"2021-01-12","close":88.2492},{"date":"2021-01-13","close":90.3955},{"date":"2021-01-14","close":90.7859},{"date":"2021-01-15","close":89.8832},{"date":"2021-01-19","close":91.2332},{"date":"2021-01-20","close":91.591},{"date":"2021-01-21","close":90.485},{"date":"2021-01-22","close":90.1597},{"date":"2021-01-25","close":89.8669},{"date":"2021-01-26","close":88.4843},{"date":"2021-01-27","close":83.5965},{"date":"2021-01-28","close":84.7514},{"date":"2021-01-29","close":83.3445},{"date":"2021-02-01","close":83.198},{"date":"2021-02-02","close":84.1496},{"date":"2021-02-03","close":86.9797},{"date":"2021-02-04","close":88.2647},{"date":"2021-02-05","close":88.4274},{"date":"2021-02-08","close":86.8903},{"date":"2021-02-09","close":85.7192},{"date":"2021-02-10","close":84.6213},{"date":"2021-02-11","close":84.3773},{"date":"2021-02-12","close":84.9385},{"date":"2021-02-16","close":84.7433},{"date":"2021-02-17","close":86.443},{"date":"2021-02-18","close":86.256},{"date":"2021-02-19","close":85.402},{"date":"2021-02-22","close":87.0692},{"date":"2021-02-23","close":86.4267},{"date":"2021-02-24","close":88.3949},{"date":"2021-02-25","close":87.2888},{"date":"2021-02-26","close":87.6223},{"date":"2021-03-01","close":88.1672},{"date":"2021-03-02","close":87.7117},{"date":"2021-03-03","close":86.7846},{"date":"2021-03-04","close":85.9225},{"date":"2021-03-05","close":86.7765},{"date":"2021-03-08","close":86.2966},{"date":"2021-03-09","close":86.8496},{"date":"2021-03-10","close":87.8337},{"date":"2021-03-11","close":87.728},{"date":"2021-03-12","close":88.0126},{"date":"2021-03-15","close":89.6717},{"date":"2021-03-16","close":90.1434},{"date":"2021-03-17","close":85.4264},{"date":"2021-03-18","close":84.3935},{"date":"2021-03-19","close":84.1089},{"date":"2021-03-22","close":86.1258},{"date":"2021-03-23","close":85.2638},{"date":"2021-03-24","close":83.8161},{"date":"2021-03-25","close":84.483},{"date":"2021-03-26","close":86.1909},{"date":"2021-03-29","close":86.8008},{"date":"2021-03-30","close":86.8496},{"date":"2021-03-31","close":88.0126},{"date":"2021-04-01","close":88.2566},{"date":"2021-04-05","close":86.321},{"date":"2021-04-06","close":85.7029},{"date":"2021-04-07","close":85.5647},{"date":"2021-04-08","close":86.2885},{"date":"2021-04-09","close":87.4596},{"date":"2021-04-12","close":88.037},{"date":"2021-04-13","close":88.0126},{"date":"2021-04-14","close":87.173},{"date":"2021-04-15","close":87.9879},{"date":"2021-04-16","close":88.8275},{"date":"2021-04-19","close":89.4038},{"date":"2021-04-20","close":89.7495},{"date":"2021-04-21","close":91.2065},{"date":"2021-04-22","close":90.5891},{"date":"2021-04-23","close":91.6839},{"date":"2021-04-26","close":91.6922},{"date":"2021-04-27","close":91.7333},{"date":"2021-04-28","close":92.1367},{"date":"2021-04-29","close":91.2806},{"date":"2021-04-30","close":91.7827},{"date":"2021-05-03","close":94.4004},{"date":"2021-05-04","close":93.7583},{"date":"2021-05-05","close":95.3059},{"date":"2021-05-06","close":95.5528},{"date":"2021-05-07","close":95.2812},{"date":"2021-05-10","close":95.668},{"date":"2021-05-11","close":94.5732},{"date":"2021-05-12","close":94.6309},{"date":"2021-05-13","close":95.9809},{"date":"2021-05-14","close":95.8409},{"date":"2021-05-17","close":96.2196},{"date":"2021-05-18","close":96.483},{"date":"2021-05-19","close":95.3635},{"date":"2021-05-20","close":96.4007},{"date":"2021-05-21","close":95.5857},{"date":"2021-05-24","close":95.4129},{"date":"2021-05-25","close":94.3016},{"date":"2021-05-26","close":94.4168},{"date":"2021-05-27","close":92.4577},{"date":"2021-05-28","close":93.1821},{"date":"2021-06-01","close":92.3672},{"date":"2021-06-02","close":91.7004},{"date":"2021-06-03","close":92.3672},{"date":"2021-06-04","close":92.4906},{"date":"2021-06-07","close":93.0257},{"date":"2021-06-08","close":92.4742},{"date":"2021-06-09","close":93.8406},{"date":"2021-06-10","close":95.6845},{"date":"2021-06-11","close":95.0095},{"date":"2021-06-14","close":94.9931},{"date":"2021-06-15","close":95.347},{"date":"2021-06-16","close":95.1001},{"date":"2021-06-17","close":94.5815},{"date":"2021-06-18","close":93.1162},{"date":"2021-06-21","close":94.4415},{"date":"2021-06-22","close":94.4168},{"date":"2021-06-23","close":93.8406},{"date":"2021-06-24","close":94.4498},{"date":"2021-06-25","close":93.001},{"date":"2021-06-28","close":93.0175},{"date":"2021-06-29","close":92.4412},{"date":"2021-06-30","close":92.7211},{"date":"2021-07-01","close":94.0546},{"date":"2021-07-02","close":94.8037},{"date":"2021-07-06","close":95.2647},{"date":"2021-07-07","close":96.1043},{"date":"2021-07-08","close":95.775},{"date":"2021-07-09","close":95.9644},{"date":"2021-07-12","close":96.8287},{"date":"2021-07-13","close":97.0592},{"date":"2021-07-14","close":97.6834},{"date":"2021-07-15","close":97.5336},{"date":"2021-07-16","close":97.8},{"date":"2021-07-19","close":96.0687},{"date":"2021-07-20","close":96.5931},{"date":"2021-07-21","close":97.3755},{"date":"2021-07-22","close":97.8333},{"date":"2021-07-23","close":98.3743},{"date":"2021-07-26","close":98.0414},{"date":"2021-07-27","close":98.1829},{"date":"2021-07-28","close":98.6739},{"date":"2021-07-29","close":98.9403},{"date":"2021-07-30","close":96.8012},{"date":"2021-08-02","close":96.0937},{"date":"2021-08-03","close":96.7596},{"date":"2021-08-04","close":95.7857},{"date":"2021-08-05","close":95.819},{"date":"2021-08-06","close":95.2613},{"date":"2021-08-09","close":94.9367},{"date":"2021-08-10","close":95.5693},{"date":"2021-08-11","close":94.6537},{"date":"2021-08-12","close":96.2518},{"date":"2021-08-13","close":96.951},{"date":"2021-08-16","close":98.5574},{"date":"2021-08-17","close":99.5978},{"date":"2021-08-18","close":97.6252},{"date":"2021-08-19","close":98.1579},{"date":"2021-08-20","close":98.8987},{"date":"2021-08-23","close":99.3481},{"date":"2021-08-24","close":99.6145},{"date":"2021-08-25","close":100.2138},{"date":"2021-08-26","close":100.2138},{"date":"2021-08-27","close":99.5312},{"date":"2021-08-30","close":100.3552},{"date":"2021-08-31","close":100.5301},{"date":"2021-09-01","close":93.4468},{"date":"2021-09-02","close":93.2388},{"date":"2021-09-03","close":92.9058},{"date":"2021-09-07","close":90.7501},{"date":"2021-09-08","close":91.857},{"date":"2021-09-09","close":89.2851},{"date":"2021-09-10","close":88.7941},{"date":"2021-09-13","close":89.4599},{"date":"2021-09-14","close":88.6276},{"date":"2021-09-15","close":89.7013},{"date":"2021-09-16","close":89.9593},{"date":"2021-09-17","close":89.668},{"date":"2021-09-20","close":88.561},{"date":"2021-09-21","close":89.1852},{"date":"2021-09-22","close":88.5693},{"date":"2021-09-23","close":89.3601},{"date":"2021-09-24","close":89.1187},{"date":"2021-09-27","close":89.6597},{"date":"2021-09-28","close":89.3434},{"date":"2021-09-29","close":90.5919},{"date":"2021-09-30","close":89.7845},{"date":"2021-10-01","close":90.8},{"date":"2021-10-04","close":90.5004},{"date":"2021-10-05","close":91.1496},{"date":"2021-10-06","close":90.9914},{"date":"2021-10-07","close":92.2816},{"date":"2021-10-08","close":92.5396},{"date":"2021-10-11","close":91.8404},{"date":"2021-10-12","close":90.3672},{"date":"2021-10-13","close":90.3339},{"date":"2021-10-14","close":91.7492},{"date":"2021-10-15","close":92.103},{"date":"2021-10-18","close":90.5024},{"date":"2021-10-19","close":90.5192},{"date":"2021-10-20","close":91.328},{"date":"2021-10-21","close":91.6228},{"date":"2021-10-22","close":91.9429},{"date":"2021-10-25","close":91.4038},{"date":"2021-10-26","close":92.2378},{"date":"2021-10-27","close":91.3195},{"date":"2021-10-28","close":92.3894},{"date":"2021-10-29","close":96.6016},{"date":"2021-11-01","close":96.7195},{"date":"2021-11-02","close":98.1685},{"date":"2021-11-03","close":99.0446},{"date":"2021-11-04","close":98.615},{"date":"2021-11-05","close":98.7161},{"date":"2021-11-08","close":97.7726},{"date":"2021-11-09","close":97.3935},{"date":"2021-11-10","close":98.3538},{"date":"2021-11-11","close":98.2527},{"date":"2021-11-12","close":98.5392},{"date":"2021-11-15","close":98.4296},{"date":"2021-11-16","close":98.0758},{"date":"2021-11-17","close":98.8593},{"date":"2021-11-18","close":98.6234},{"date":"2021-11-19","close":97.9242},{"date":"2021-11-22","close":97.4272},{"date":"2021-11-23","close":100.1482},{"date":"2021-11-24","close":99.9629},{"date":"2021-11-26","close":98.1517},{"date":"2021-11-29","close":98.4718},{"date":"2021-11-30","close":97.1155},{"date":"2021-12-01","close":97.6462},{"date":"2021-12-02","close":98.4549},{"date":"2021-12-03","close":100.1229},{"date":"2021-12-06","close":102.229},{"date":"2021-12-07","close":102.3638},{"date":"2021-12-08","close":102.6671},{"date":"2021-12-09","close":104.5878},{"date":"2021-12-10","close":105.6998},{"date":"2021-12-13","close":106.576},{"date":"2021-12-14","close":107.2331},{"date":"2021-12-15","close":109.7098},{"date":"2021-12-16","close":111.0156},{"date":"2021-12-17","close":109.1201},{"date":"2021-12-20","close":110.2405},{"date":"2021-12-21","close":109.4739},{"date":"2021-12-22","close":111.243},{"date":"2021-12-23","close":112.1191},{"date":"2021-12-27","close":113.2312},{"date":"2021-12-28","close":113.2143},{"date":"2021-12-29","close":114.0315},{"date":"2021-12-30","close":114.5117},{"date":"2021-12-31","close":114.0652},{"date":"2022-01-03","close":114.082},{"date":"2022-01-04","close":113.863},{"date":"2022-01-05","close":114.4611},{"date":"2022-01-06","close":113.922},{"date":"2022-01-07","close":113.6271},{"date":"2022-01-10","close":114.8992},{"date":"2022-01-11","close":115.3878},{"date":"2022-01-12","close":115.6574},{"date":"2022-01-13","close":113.6486},{"date":"2022-01-14","close":115.6489},{"date":"2022-01-18","close":116.4234},{"date":"2022-01-19","close":115.0871},{"date":"2022-01-20","close":113.2315},{"date":"2022-01-21","close":112.3378},{"date":"2022-01-24","close":112.491},{"date":"2022-01-25","close":113.2826},{"date":"2022-01-26","close":114.2529},{"date":"2022-01-27","close":115.734},{"date":"2022-01-28","close":117.3937},{"date":"2022-01-31","close":116.5171},{"date":"2022-02-01","close":116.6107},{"date":"2022-02-02","close":117.9896},{"date":"2022-02-03","close":119.7855},{"date":"2022-02-04","close":119.7175},{"date":"2022-02-07","close":121.3176},{"date":"2022-02-08","close":122.1518},{"date":"2022-02-09","close":121.888},{"date":"2022-02-10","close":121.4709},{"date":"2022-02-11","close":120.875},{"date":"2022-02-14","close":121.7177},{"date":"2022-02-15","close":123.2158},{"date":"2022-02-16","close":124.1606},{"date":"2022-02-17","close":123.3945},{"date":"2022-02-18","close":122.5944},{"date":"2022-02-22","close":123.8967},{"date":"2022-02-23","close":124.9181},{"date":"2022-02-24","close":123.6499},{"date":"2022-02-25","close":127.2844},{"date":"2022-02-28","close":125.7778},{"date":"2022-03-01","close":125.7097},{"date":"2022-03-02","close":127.3099},{"date":"2022-03-03","close":128.0249},{"date":"2022-03-04","close":128.1526},{"date":"2022-03-07","close":127.2078},{"date":"2022-03-08","close":125.2501},{"date":"2022-03-09","close":126.6885},{"date":"2022-03-10","close":126.9694},{"date":"2022-03-11","close":126.8758},{"date":"2022-03-14","close":129.4634},{"date":"2022-03-15","close":132.6808},{"date":"2022-03-16","close":132.8255},{"date":"2022-03-17","close":134.9875},{"date":"2022-03-18","close":135.5067},{"date":"2022-03-21","close":136.2302},{"date":"2022-03-22","close":136.1962},{"date":"2022-03-23","close":134.8428},{"date":"2022-03-24","close":136.426},{"date":"2022-03-25","close":137.3197},{"date":"2022-03-28","close":137.8645},{"date":"2022-03-29","close":138.0432},{"date":"2022-03-30","close":139.3795},{"date":"2022-03-31","close":137.9836},{"date":"2022-04-01","close":138.4688},{"date":"2022-04-04","close":137.7964},{"date":"2022-04-05","close":139.1072},{"date":"2022-04-06","close":143.7716},{"date":"2022-04-07","close":147.4912},{"date":"2022-04-08","close":148.9212},{"date":"2022-04-11","close":144.5547},{"date":"2022-04-12","close":142.4097},{"date":"2022-04-13","close":136.4438},{"date":"2022-04-14","close":139.328},{"date":"2022-04-18","close":136.7957},{"date":"2022-04-19","close":134.2119},{"date":"2022-04-20","close":134.5124},{"date":"2022-04-21","close":136.0747},{"date":"2022-04-22","close":133.0445},{"date":"2022-04-25","close":134.169},{"date":"2022-04-26","close":134.066},{"date":"2022-04-27","close":135.3021},{"date":"2022-04-28","close":134.1776},{"date":"2022-04-29","close":126.0828},{"date":"2022-05-02","close":126.9326},{"date":"2022-05-03","close":128.4177},{"date":"2022-05-04","close":130.1259},{"date":"2022-05-05","close":130.6324},{"date":"2022-05-06","close":131.1903},{"date":"2022-05-09","close":129.5851},{"date":"2022-05-10","close":130.5551},{"date":"2022-05-11","close":130.4435},{"date":"2022-05-12","close":132.4436},{"date":"2022-05-13","close":131.7655},{"date":"2022-05-16","close":133.4565},{"date":"2022-05-17","close":132.8642},{"date":"2022-05-18","close":130.847},{"date":"2022-05-19","close":130.2375},{"date":"2022-05-20","close":129.628},{"date":"2022-05-23","close":127.07},{"date":"2022-05-24","close":127.9971},{"date":"2022-05-25","close":130.4435},{"date":"2022-05-26","close":129.2503},{"date":"2022-05-27","close":128.761},{"date":"2022-05-31","close":126.5034},{"date":"2022-06-01","close":125.3446},{"date":"2022-06-02","close":125.9713},{"date":"2022-06-03","close":126.3318},{"date":"2022-06-06","close":125.7824},{"date":"2022-06-07","close":128.0228},{"date":"2022-06-08","close":128.1172},{"date":"2022-06-09","close":124.8381},{"date":"2022-06-10","close":122.9239},{"date":"2022-06-13","close":119.6791},{"date":"2022-06-14","close":118.1339},{"date":"2022-06-15","close":118.5374},{"date":"2022-06-16","close":119.4473},{"date":"2022-06-17","close":118.7005},{"date":"2022-06-21","close":123.1556},{"date":"2022-06-22","close":126.6666},{"date":"2022-06-23","close":128.289},{"date":"2022-06-24","close":130.7697},{"date":"2022-06-27","close":131.4564},{"date":"2022-06-28","close":130.8985},{"date":"2022-06-29","close":132.3149},{"date":"2022-06-30","close":131.4736},{"date":"2022-07-01","close":132.023},{"date":"2022-07-05","close":132.1346},{"date":"2022-07-06","close":130.9328},{"date":"2022-07-07","close":130.4779},{"date":"2022-07-08","close":131.2075},{"date":"2022-07-11","close":131.5337},{"date":"2022-07-12","close":130.8728},{"date":"2022-07-13","close":130.6066},{"date":"2022-07-14","close":130.3467},{"date":"2022-07-15","close":133.1019},{"date":"2022-07-18","close":129.5929},{"date":"2022-07-19","close":129.7402},{"date":"2022-07-20","close":127.964},{"date":"2022-07-21","close":128.016},{"date":"2022-07-22","close":128.6398},{"date":"2022-07-25","close":130.1561},{"date":"2022-07-26","close":130.7193},{"date":"2022-07-27","close":130.9619},{"date":"2022-07-28","close":129.7489},{"date":"2022-07-29","close":124.3423},{"date":"2022-08-01","close":121.4917},{"date":"2022-08-02","close":121.639},{"date":"2022-08-03","close":122.3408},{"date":"2022-08-04","close":120.3653},{"date":"2022-08-05","close":119.6029},{"date":"2022-08-08","close":121.5957},{"date":"2022-08-09","close":121.5177},{"date":"2022-08-10","close":122.1155},{"date":"2022-08-11","close":123.1033},{"date":"2022-08-12","close":123.5539},{"date":"2022-08-15","close":123.2853},{"date":"2022-08-16","close":123.5105},{"date":"2022-08-17","close":122.5488},{"date":"2022-08-18","close":122.4188},{"date":"2022-08-19","close":122.904},{"date":"2022-08-22","close":121.5957},{"date":"2022-08-23","close":120.452},{"date":"2022-08-24","close":119.4902},{"date":"2022-08-25","close":120.7206},{"date":"2022-08-26","close":118.1386},{"date":"2022-08-29","close":117.5841},{"date":"2022-08-30","close":117.4455},{"date":"2022-08-31","close":116.5011},{"date":"2022-09-01","close":119.9581},{"date":"2022-09-02","close":118.0779},{"date":"2022-09-06","close":119.213},{"date":"2022-09-07","close":120.1834},{"date":"2022-09-08","close":121.7516},{"date":"2022-09-09","close":122.5314},{"date":"2022-09-12","close":123.2419},{"date":"2022-09-13","close":120.0275},{"date":"2022-09-14","close":120.9112},{"date":"2022-09-15","close":123.4758},{"date":"2022-09-16","close":124.8188},{"date":"2022-09-19","close":123.6058},{"date":"2022-09-20","close":122.8347},{"date":"2022-09-21","close":121.5697},{"date":"2022-09-22","close":123.909},{"date":"2022-09-23","close":123.9524},{"date":"2022-09-26","close":122.3495},{"date":"2022-09-27","close":122.7914},{"date":"2022-09-28","close":125.2867},{"date":"2022-09-29","close":123.6578},{"date":"2022-09-30","close":116.2844},{"date":"2022-10-03","close":119.8455},{"date":"2022-10-04","close":123.0253},{"date":"2022-10-05","close":124.1863},{"date":"2022-10-06","close":121.5524},{"date":"2022-10-07","close":120.2267},{"date":"2022-10-10","close":119.8368},{"date":"2022-10-11","close":122.6094},{"date":"2022-10-12","close":121.2838},{"date":"2022-10-13","close":125.0911},{"date":"2022-10-14","close":125.1086},{"date":"2022-10-17","close":126.3953},{"date":"2022-10-18","close":126.5616},{"date":"2022-10-19","close":125.2749},{"date":"2022-10-20","close":125.0998},{"date":"2022-10-21","close":128.7146},{"date":"2022-10-24","close":132.0669},{"date":"2022-10-25","close":131.1304},{"date":"2022-10-26","close":133.4848},{"date":"2022-10-27","close":134.3513},{"date":"2022-10-28","close":129.196},{"date":"2022-10-31","close":128.137},{"date":"2022-11-01","close":128.5834},{"date":"2022-11-02","close":126.4915},{"date":"2022-11-03","close":126.404},{"date":"2022-11-04","close":127.1567},{"date":"2022-11-07","close":129.6249},{"date":"2022-11-08","close":130.0013},{"date":"2022-11-09","close":129.2048},{"date":"2022-11-10","close":131.0428},{"date":"2022-11-11","close":131.428},{"date":"2022-11-14","close":132.8109},{"date":"2022-11-15","close":133.9487},{"date":"2022-11-16","close":132.9246},{"date":"2022-11-17","close":133.1785},{"date":"2022-11-18","close":135.6467},{"date":"2022-11-21","close":137.5109},{"date":"2022-11-22","close":139.8566},{"date":"2022-11-23","close":139.5065},{"date":"2022-11-25","close":139.7079},{"date":"2022-11-28","close":138.6663},{"date":"2022-11-29","close":138.465},{"date":"2022-11-30","close":141.0733},{"date":"2022-12-01","close":141.4671},{"date":"2022-12-02","close":143.2438},{"date":"2022-12-05","close":143.489},{"date":"2022-12-06","close":143.2964},{"date":"2022-12-07","close":144.7668},{"date":"2022-12-08","close":145.2832},{"date":"2022-12-09","close":142.7187},{"date":"2022-12-12","close":144.6968},{"date":"2022-12-13","close":144.2329},{"date":"2022-12-14","close":144.2942},{"date":"2022-12-15","close":142.7537},{"date":"2022-12-16","close":140.4606},{"date":"2022-12-19","close":141.3446},{"date":"2022-12-20","close":140.5481},{"date":"2022-12-21","close":141.9748},{"date":"2022-12-22","close":142.9025},{"date":"2022-12-23","close":142.7537},{"date":"2022-12-27","close":142.6575},{"date":"2022-12-28","close":141.9922},{"date":"2022-12-29","close":142.2811},{"date":"2022-12-30","close":141.4496},{"date":"2023-01-03","close":142.1235},{"date":"2023-01-04","close":143.2702},{"date":"2023-01-05","close":143.0951},{"date":"2023-01-06","close":145.7734},{"date":"2023-01-09","close":141.4933},{"date":"2023-01-10","close":139.7253},{"date":"2023-01-11","close":137.5635},{"date":"2023-01-12","close":134.4975},{"date":"2023-01-13","close":135.7168},{"date":"2023-01-17","close":135.0365},{"date":"2023-01-18","close":131.8291},{"date":"2023-01-19","close":131.3961},{"date":"2023-01-20","close":132.1737},{"date":"2023-01-23","close":131.2548},{"date":"2023-01-24","close":130.4949},{"date":"2023-01-25","close":130.5832},{"date":"2023-01-26","close":130.2386},{"date":"2023-01-27","close":129.2491},{"date":"2023-01-30","close":128.6924},{"date":"2023-01-31","close":130.5479},{"date":"2023-02-01","close":129.5318},{"date":"2023-02-02","close":127.9767},{"date":"2023-02-03","close":128.2948},{"date":"2023-02-06","close":128.1357},{"date":"2023-02-07","close":128.2418},{"date":"2023-02-08","close":127.7735},{"date":"2023-02-09","close":131.3873},{"date":"2023-02-10","close":134.3473},{"date":"2023-02-13","close":135.8316},{"date":"2023-02-14","close":134.8244},{"date":"2023-02-15","close":133.4725},{"date":"2023-02-16","close":132.1207},{"date":"2023-02-17","close":133.6934},{"date":"2023-02-21","close":134.3031},{"date":"2023-02-22","close":133.1279},{"date":"2023-02-23","close":134.3649},{"date":"2023-02-24","close":134.9304},{"date":"2023-02-27","close":136.3176},{"date":"2023-02-28","close":135.9819},{"date":"2023-03-01","close":137.1924},{"date":"2023-03-02","close":136.406},{"date":"2023-03-03","close":137.8904},{"date":"2023-03-06","close":137.2012},{"date":"2023-03-07","close":135.1248},{"date":"2023-03-08","close":132.1825},{"date":"2023-03-09","close":130.1945},{"date":"2023-03-10","close":132.2797},{"date":"2023-03-13","close":134.2589},{"date":"2023-03-14","close":135.9377},{"date":"2023-03-15","close":136.1233},{"date":"2023-03-16","close":137.2189},{"date":"2023-03-17","close":136.2646},{"date":"2023-03-20","close":137.9434},{"date":"2023-03-21","close":138.5177},{"date":"2023-03-22","close":135.7787},{"date":"2023-03-23","close":137.2189},{"date":"2023-03-24","close":139.6222},{"date":"2023-03-27","close":139.1981},{"date":"2023-03-28","close":139.8254},{"date":"2023-03-29","close":139.6045},{"date":"2023-03-30","close":139.5338},{"date":"2023-03-31","close":140.815},{"date":"2023-04-03","close":141.7428},{"date":"2023-04-04","close":141.1773},{"date":"2023-04-05","close":142.0785},{"date":"2023-04-06","close":142.7412},{"date":"2023-04-10","close":142.5027},{"date":"2023-04-11","close":142.591},{"date":"2023-04-12","close":143.4569},{"date":"2023-04-13","close":145.0709},{"date":"2023-04-14","close":144.09},{"date":"2023-04-17","close":143.7244},{"date":"2023-04-18","close":142.3066},{"date":"2023-04-19","close":143.7512},{"date":"2023-04-20","close":144.2238},{"date":"2023-04-21","close":144.8212},{"date":"2023-04-24","close":146.3103},{"date":"2023-04-25","close":147.0415},{"date":"2023-04-26","close":144.2773},{"date":"2023-04-27","close":132.7475},{"date":"2023-04-28","close":134.7539},{"date":"2023-05-01","close":137.0634},{"date":"2023-05-02","close":135.1997},{"date":"2023-05-03","close":133.0864},{"date":"2023-05-04","close":131.4011},{"date":"2023-05-05","close":131.9986},{"date":"2023-05-08","close":131.4814},{"date":"2023-05-09","close":130.9285},{"date":"2023-05-10","close":130.5629},{"date":"2023-05-11","close":130.7145},{"date":"2023-05-12","close":131.2138},{"date":"2023-05-15","close":130.7145},{"date":"2023-05-16","close":127.7719},{"date":"2023-05-17","close":127.8254},{"date":"2023-05-18","close":127.9057},{"date":"2023-05-19","close":129.3948},{"date":"2023-05-22","close":129.2075},{"date":"2023-05-23","close":127.0853},{"date":"2023-05-24","close":125.8636},{"date":"2023-05-25","close":123.6076},{"date":"2023-05-26","close":122.6624},{"date":"2023-05-30","close":121.6637},{"date":"2023-05-31","close":123.0191},{"date":"2023-06-01","close":118.9886},{"date":"2023-06-02","close":122.0471},{"date":"2023-06-05","close":122.0382},{"date":"2023-06-06","close":120.7631},{"date":"2023-06-07","close":121.7172},{"date":"2023-06-08","close":122.7338},{"date":"2023-06-09","close":123.2153},{"date":"2023-06-12","close":122.814},{"date":"2023-06-13","close":123.3312},{"date":"2023-06-14","close":121.4765},{"date":"2023-06-15","close":121.1733},{"date":"2023-06-16","close":123.6255},{"date":"2023-06-20","close":122.8943},{"date":"2023-06-21","close":122.0382},{"date":"2023-06-22","close":122.5287},{"date":"2023-06-23","close":121.2},{"date":"2023-06-26","close":120.3351},{"date":"2023-06-27","close":118.2396},{"date":"2023-06-28","close":118.1594},{"date":"2023-06-29","close":118.8014},{"date":"2023-06-30","close":120.1389},{"date":"2023-07-03","close":120.3886},{"date":"2023-07-05","close":122.7159},{"date":"2023-07-06","close":122.386},{"date":"2023-07-07","close":120.8255},{"date":"2023-07-10","close":119.9249},{"date":"2023-07-11","close":120.888},{"date":"2023-07-12","close":120.3618},{"date":"2023-07-13","close":120.443},{"date":"2023-07-14","close":122.6248},{"date":"2023-07-17","close":121.561},{"date":"2023-07-18","close":123.1387},{"date":"2023-07-19","close":124.1305},{"date":"2023-07-20","close":128.1966},{"date":"2023-07-21","close":129.5941},{"date":"2023-07-24","close":129.0892},{"date":"2023-07-25","close":127.6917},{"date":"2023-07-26","close":127.9352},{"date":"2023-07-27","close":134.2012},{"date":"2023-07-28","close":136.0044},{"date":"2023-07-31","close":134.8594},{"date":"2023-08-01","close":133.9217},{"date":"2023-08-02","close":134.679},{"date":"2023-08-03","close":134.3815},{"date":"2023-08-04","close":133.1915},{"date":"2023-08-07","close":135.5356},{"date":"2023-08-08","close":134.8954},{"date":"2023-08-09","close":135.9322},{"date":"2023-08-10","close":136.5363},{"date":"2023-08-11","close":137.2035},{"date":"2023-08-14","close":137.2846},{"date":"2023-08-15","close":137.1494},{"date":"2023-08-16","close":136.6355},{"date":"2023-08-17","close":135.2561},{"date":"2023-08-18","close":135.3642},{"date":"2023-08-21","close":135.3823},{"date":"2023-08-22","close":133.6512},{"date":"2023-08-23","close":132.6054},{"date":"2023-08-24","close":132.1997},{"date":"2023-08-25","close":132.2538},{"date":"2023-08-28","close":132.9209},{"date":"2023-08-29","close":133.0652},{"date":"2023-08-30","close":133.7234},{"date":"2023-08-31","close":132.4972},{"date":"2023-09-01","close":133.6152},{"date":"2023-09-05","close":131.7218},{"date":"2023-09-06","close":131.28},{"date":"2023-09-07","close":134.2553},{"date":"2023-09-08","close":134.3545},{"date":"2023-09-11","close":134.3725},{"date":"2023-09-12","close":134.5799},{"date":"2023-09-13","close":136.2839},{"date":"2023-09-14","close":138.5198},{"date":"2023-09-15","close":137.1494},{"date":"2023-09-18","close":138.7903},{"date":"2023-09-19","close":138.3846},{"date":"2023-09-20","close":138.4928},{"date":"2023-09-21","close":138.3305},{"date":"2023-09-22","close":137.7084},{"date":"2023-09-25","close":139.4304},{"date":"2023-09-26","close":138.7632},{"date":"2023-09-27","close":138.06},{"date":"2023-09-28","close":137.2666},{"date":"2023-09-29","close":134.3905},{"date":"2023-10-02","close":133.6602},{"date":"2023-10-03","close":132.9209},{"date":"2023-10-04","close":133.1553},{"date":"2023-10-05","close":132.939},{"date":"2023-10-06","close":133.6512},{"date":"2023-10-09","close":134.4356},{"date":"2023-10-10","close":134.2373},{"date":"2023-10-11","close":134.643},{"date":"2023-10-12","close":135.0436},{"date":"2023-10-13","close":134.734},{"date":"2023-10-16","close":134.0693},{"date":"2023-10-17","close":135.845},{"date":"2023-10-18","close":135.9361},{"date":"2023-10-19","close":132.5122},{"date":"2023-10-20","close":133.1587},{"date":"2023-10-23","close":131.7928},{"date":"2023-10-24","close":133.2316},{"date":"2023-10-25","close":132.2754},{"date":"2023-10-26","close":132.2207},{"date":"2023-10-27","close":126.5112},{"date":"2023-10-30","close":129.2066},{"date":"2023-10-31","close":128.5601},{"date":"2023-11-01","close":129.7348},{"date":"2023-11-02","close":130.4542},{"date":"2023-11-03","close":128.7786},{"date":"2023-11-06","close":128.5783},{"date":"2023-11-07","close":129.4525},{"date":"2023-11-08","close":129.3341},{"date":"2023-11-09","close":125.7008},{"date":"2023-11-10","close":126.2016},{"date":"2023-11-13","close":126.2472},{"date":"2023-11-14","close":125.719},{"date":"2023-11-15","close":125.3001},{"date":"2023-11-16","close":125.9193},{"date":"2023-11-17","close":125.9375},{"date":"2023-11-20","close":125.9466},{"date":"2023-11-21","close":126.3291},{"date":"2023-11-22","close":126.0923},{"date":"2023-11-24","close":126.2745},{"date":"2023-11-27","close":126.6569},{"date":"2023-11-28","close":125.7372},{"date":"2023-11-29","close":126.1197},{"date":"2023-11-30","close":129.6619},{"date":"2023-12-01","close":130.5908},{"date":"2023-12-04","close":131.2646},{"date":"2023-12-05","close":131.6471},{"date":"2023-12-06","close":133.2953},{"date":"2023-12-07","close":134.7432},{"date":"2023-12-08","close":135.9361},{"date":"2023-12-11","close":137.7209},{"date":"2023-12-12","close":139.5421},{"date":"2023-12-13","close":140.5073},{"date":"2023-12-14","close":141.0355},{"date":"2023-12-15","close":140.2705},{"date":"2023-12-18","close":139.706},{"date":"2023-12-19","close":139.8699},{"date":"2023-12-20","close":138.1306},{"date":"2023-12-21","close":138.9502},{"date":"2023-12-22","close":141.0901},{"date":"2023-12-26","close":140.7987},{"date":"2023-12-27","close":141.0355},{"date":"2023-12-28","close":140.9171},{"date":"2023-12-29","close":141.1174},{"date":"2024-01-02","close":145.5339},{"date":"2024-01-03","close":146.1167},{"date":"2024-01-04","close":147.0273},{"date":"2024-01-05","close":147.6465},{"date":"2024-01-08","close":147.0},{"date":"2024-01-09","close":147.8013},{"date":"2024-01-10","close":150.1507},{"date":"2024-01-11","close":149.1399},{"date":"2024-01-12","close":149.2962},{"date":"2024-01-16","close":148.4504},{"date":"2024-01-17","close":148.9652},{"date":"2024-01-18","close":150.1236},{"date":"2024-01-19","close":151.475},{"date":"2024-01-22","close":152.0449},{"date":"2024-01-23","close":153.9847},{"date":"2024-01-24","close":150.9693},{"date":"2024-01-25","close":151.8059},{"date":"2024-01-26","close":151.1348},{"date":"2024-01-29","close":150.6844},{"date":"2024-01-30","close":151.6128},{"date":"2024-01-31","close":151.1348},{"date":"2024-02-01","close":154.0674},{"date":"2024-02-02","close":155.0603},{"date":"2024-02-05","close":157.4413},{"date":"2024-02-06","close":159.3075},{"date":"2024-02-07","close":160.8887},{"date":"2024-02-08","close":160.6864},{"date":"2024-02-09","close":160.0337},{"date":"2024-02-12","close":159.1052},{"date":"2024-02-13","close":159.3075},{"date":"2024-02-14","close":160.3463},{"date":"2024-02-15","close":162.3413},{"date":"2024-02-16","close":163.1686},{"date":"2024-02-20","close":161.569},{"date":"2024-02-21","close":161.0082},{"date":"2024-02-22","close":162.4883},{"date":"2024-02-23","close":163.7202},{"date":"2024-02-26","close":164.3821},{"date":"2024-02-27","close":164.5476},{"date":"2024-02-28","close":163.6374},{"date":"2024-02-29","close":161.8448},{"date":"2024-03-01","close":164.474},{"date":"2024-03-04","close":162.7641},{"date":"2024-03-05","close":164.7038},{"date":"2024-03-06","close":166.4505},{"date":"2024-03-07","close":166.0001},{"date":"2024-03-08","close":164.4189},{"date":"2024-03-11","close":165.1359},{"date":"2024-03-12","close":166.3218},{"date":"2024-03-13","close":165.3474},{"date":"2024-03-14","close":166.5793},{"date":"2024-03-15","close":163.5271},{"date":"2024-03-18","close":164.0879},{"date":"2024-03-19","close":165.1635},{"date":"2024-03-20","close":162.047},{"date":"2024-03-21","close":163.1778},{"date":"2024-03-22","close":164.0511},{"date":"2024-03-25","close":164.1247},{"date":"2024-03-26","close":164.7314},{"date":"2024-03-27","close":165.7978},{"date":"2024-03-28","close":167.4066},{"date":"2024-04-01","close":166.1748},{"date":"2024-04-02","close":166.1104},{"date":"2024-04-03","close":163.0215},{"date":"2024-04-04","close":154.3524},{"date":"2024-04-05","close":156.283},{"date":"2024-04-08","close":156.0991},{"date":"2024-04-09","close":156.4117},{"date":"2024-04-10","close":155.3912},{"date":"2024-04-11","close":154.0031},{"date":"2024-04-12","close":150.5791},{"date":"2024-04-15","close":150.0131},{"date":"2024-04-16","close":150.8204},{"date":"2024-04-17","close":152.4071},{"date":"2024-04-18","close":152.7875},{"date":"2024-04-19","close":154.4113},{"date":"2024-04-22","close":155.7846},{"date":"2024-04-23","close":157.3157},{"date":"2024-04-24","close":155.7011},{"date":"2024-04-25","close":155.2279},{"date":"2024-04-26","close":148.1109},{"date":"2024-04-29","close":149.8739},{"date":"2024-04-30","close":150.9132},{"date":"2024-05-01","close":150.0595},{"date":"2024-05-02","close":149.2151},{"date":"2024-05-03","close":151.9802},{"date":"2024-05-06","close":150.9967},{"date":"2024-05-07","close":150.8297},{"date":"2024-05-08","close":148.8811},{"date":"2024-05-09","close":148.8347},{"date":"2024-05-10","close":149.1594},{"date":"2024-05-13","close":149.6512},{"date":"2024-05-14","close":149.9389},{"date":"2024-05-15","close":151.9802},{"date":"2024-05-16","close":152.4999},{"date":"2024-05-17","close":154.4206},{"date":"2024-05-20","close":152.6947},{"date":"2024-05-21","close":151.1823},{"date":"2024-05-22","close":148.1017},{"date":"2024-05-23","close":146.849},{"date":"2024-05-24","close":145.7355},{"date":"2024-05-28","close":144.1395},{"date":"2024-05-29","close":143.6292},{"date":"2024-05-30","close":145.0396},{"date":"2024-05-31","close":149.6142},{"date":"2024-06-03","close":148.6398},{"date":"2024-06-04","close":150.4492},{"date":"2024-06-05","close":153.5113},{"date":"2024-06-06","close":156.4156},{"date":"2024-06-07","close":157.2043},{"date":"2024-06-10","close":158.1693},{"date":"2024-06-11","close":155.6084},{"date":"2024-06-12","close":154.1144},{"date":"2024-06-13","close":154.5505},{"date":"2024-06-14","close":156.4341},{"date":"2024-06-17","close":157.4456},{"date":"2024-06-18","close":159.0044},{"date":"2024-06-20","close":159.7189},{"date":"2024-06-21","close":158.1044},{"date":"2024-06-24","close":160.2849},{"date":"2024-06-25","close":158.4384},{"date":"2024-06-26","close":158.8096},{"date":"2024-06-27","close":156.8053},{"date":"2024-06-28","close":159.1529},{"date":"2024-07-01","close":158.0858},{"date":"2024-07-02","close":153.9938},{"date":"2024-07-03","close":152.0266},{"date":"2024-07-05","close":155.1908},{"date":"2024-07-08","close":154.5134},{"date":"2024-07-09","close":155.9331},{"date":"2024-07-10","close":156.0166},{"date":"2024-07-11","close":157.659},{"date":"2024-07-12","close":158.0023},{"date":"2024-07-15","close":157.3468},{"date":"2024-07-16","close":158.4424},{"date":"2024-07-17","close":164.1265},{"date":"2024-07-18","close":160.2591},{"date":"2024-07-19","close":161.3641},{"date":"2024-07-22","close":162.5721},{"date":"2024-07-23","close":162.1413},{"date":"2024-07-24","close":165.0067},{"date":"2024-07-25","close":170.5878},{"date":"2024-07-26","close":173.3877},{"date":"2024-07-29","close":170.3724},{"date":"2024-07-30","close":174.9047},{"date":"2024-07-31","close":173.5375},{"date":"2024-08-01","close":177.6484},{"date":"2024-08-02","close":177.2551},{"date":"2024-08-05","close":172.6386},{"date":"2024-08-06","close":173.9027},{"date":"2024-08-07","close":175.5883},{"date":"2024-08-08","close":178.2945},{"date":"2024-08-09","close":177.8544},{"date":"2024-08-12","close":178.0885},{"date":"2024-08-13","close":179.0718},{"date":"2024-08-14","close":180.7292},{"date":"2024-08-15","close":181.1038},{"date":"2024-08-16","close":181.572},{"date":"2024-08-19","close":184.3532},{"date":"2024-08-20","close":183.6789},{"date":"2024-08-21","close":184.0348},{"date":"2024-08-22","close":183.885},{"date":"2024-08-23","close":184.99},{"date":"2024-08-26","close":184.8869},{"date":"2024-08-27","close":183.4636},{"date":"2024-08-28","close":182.9766},{"date":"2024-08-29","close":182.7706},{"date":"2024-08-30","close":183.8288},{"date":"2024-09-03","close":185.1211},{"date":"2024-09-04","close":184.4843},{"date":"2024-09-05","close":180.5981},{"date":"2024-09-06","close":181.1038},{"date":"2024-09-09","close":183.9318},{"date":"2024-09-10","close":186.6755},{"date":"2024-09-11","close":182.2181},{"date":"2024-09-12","close":181.6844},{"date":"2024-09-13","close":181.8623},{"date":"2024-09-16","close":183.2857},{"date":"2024-09-17","close":181.1506},{"date":"2024-09-18","close":180.673},{"date":"2024-09-19","close":181.3098},{"date":"2024-09-20","close":181.1693},{"date":"2024-09-23","close":181.5064},{"date":"2024-09-24","close":181.2068},{"date":"2024-09-25","close":179.0999},{"date":"2024-09-26","close":179.6991},{"date":"2024-09-27","close":182.4054},{"date":"2024-09-30","close":184.9244},{"date":"2024-10-01","close":184.4375},{"date":"2024-10-02","close":184.3064},{"date":"2024-10-03","close":183.0235},{"date":"2024-10-04","close":181.9372},{"date":"2024-10-07","close":181.3004},{"date":"2024-10-08","close":180.7386},{"date":"2024-10-09","close":182.368},{"date":"2024-10-10","close":181.9934},{"date":"2024-10-11","close":181.8436},{"date":"2024-10-14","close":183.2108},{"date":"2024-10-15","close":181.0964},{"date":"2024-10-16","close":179.775},{"date":"2024-10-17","close":177.991},{"date":"2024-10-18","close":178.2647},{"date":"2024-10-21","close":176.0748},{"date":"2024-10-22","close":178.1703},{"date":"2024-10-23","close":177.3397},{"date":"2024-10-24","close":179.0104},{"date":"2024-10-25","close":177.3114},{"date":"2024-10-28","close":179.0387},{"date":"2024-10-29","close":178.8216},{"date":"2024-10-30","close":190.1956},{"date":"2024-10-31","close":192.4326},{"date":"2024-11-01","close":192.1306},{"date":"2024-11-04","close":189.2234},{"date":"2024-11-05","close":190.3655},{"date":"2024-11-06","close":189.9124},{"date":"2024-11-07","close":189.2611},{"date":"2024-11-08","close":188.3078},{"date":"2024-11-11","close":164.6442},{"date":"2024-11-12","close":161.4916},{"date":"2024-11-13","close":160.7931},{"date":"2024-11-14","close":160.1135},{"date":"2024-11-15","close":155.7339},{"date":"2024-11-18","close":156.9515},{"date":"2024-11-19","close":157.2252},{"date":"2024-11-20","close":158.3484},{"date":"2024-11-21","close":162.0957},{"date":"2024-11-22","close":167.0229},{"date":"2024-11-25","close":167.1267},{"date":"2024-11-26","close":170.9778},{"date":"2024-11-27","close":172.809},{"date":"2024-11-29","close":172.6674},{"date":"2024-12-02","close":171.5724},{"date":"2024-12-03","close":171.3176},{"date":"2024-12-04","close":166.5604},{"date":"2024-12-05","close":166.2866},{"date":"2024-12-06","close":166.3055},{"date":"2024-12-09","close":166.6642},{"date":"2024-12-10","close":165.8147},{"date":"2024-12-11","close":164.5876},{"date":"2024-12-12","close":163.4738},{"date":"2024-12-13","close":163.6437},{"date":"2024-12-16","close":162.0013},{"date":"2024-12-17","close":165.541},{"date":"2024-12-18","close":163.3134},{"date":"2024-12-19","close":161.8975},{"date":"2024-12-20","close":165.7298},{"date":"2024-12-23","close":168.3821},{"date":"2024-12-24","close":169.9018},{"date":"2024-12-26","close":169.1466},{"date":"2024-12-27","close":168.0234},{"date":"2024-12-30","close":166.3149},{"date":"2024-12-31","close":167.7308},{"date":"2025-01-02","close":169.3732},{"date":"2025-01-03","close":171.0533},{"date":"2025-01-06","close":169.9962},{"date":"2025-01-07","close":169.4581},{"date":"2025-01-08","close":168.4859},{"date":"2025-01-10","close":165.3427},{"date":"2025-01-13","close":166.8247},{"date":"2025-01-14","close":165.7014},{"date":"2025-01-15","close":163.2623},{"date":"2025-01-16","close":165.5013},{"date":"2025-01-17","close":163.4623},{"date":"2025-01-21","close":164.4628},{"date":"2025-01-22","close":161.2137},{"date":"2025-01-23","close":162.6143},{"date":"2025-01-24","close":162.2618},{"date":"2025-01-27","close":168.5503},{"date":"2025-01-28","close":166.5589},{"date":"2025-01-29","close":166.9877},{"date":"2025-01-30","close":167.3593},{"date":"2025-01-31","close":175.2199},{"date":"2025-02-03","close":181.1653},{"date":"2025-02-04","close":180.9843},{"date":"2025-02-05","close":182.6994},{"date":"2025-02-06","close":183.8618},{"date":"2025-02-07","close":181.6037},{"date":"2025-02-10","close":181.3559},{"date":"2025-02-11","close":182.7756},{"date":"2025-02-12","close":183.8904},{"date":"2025-02-13","close":184.3191},{"date":"2025-02-14","close":183.7665},{"date":"2025-02-18","close":186.987},{"date":"2025-02-19","close":188.035},{"date":"2025-02-20","close":191.3985},{"date":"2025-02-21","close":192.5418},{"date":"2025-02-24","close":194.4474},{"date":"2025-02-25","close":194.5046},{"date":"2025-02-26","close":193.4279},{"date":"2025-02-27","close":195.343},{"date":"2025-02-28","close":199.1638},{"date":"2025-03-03","close":201.4981},{"date":"2025-03-04","close":197.9537},{"date":"2025-03-05","close":201.5553},{"date":"2025-03-06","close":200.8026},{"date":"2025-03-07","close":204.1755},{"date":"2025-03-10","close":206.4336},{"date":"2025-03-11","close":203.5085},{"date":"2025-03-12","close":202.0508},{"date":"2025-03-13","close":201.5648},{"date":"2025-03-14","close":201.7744},{"date":"2025-03-17","close":204.347},{"date":"2025-03-18","close":203.7562},{"date":"2025-03-19","close":202.2318},{"date":"2025-03-20","close":201.9554},{"date":"2025-03-21","close":200.0975},{"date":"2025-03-24","close":199.2971},{"date":"2025-03-25","close":191.8367},{"date":"2025-03-26","close":191.7986},{"date":"2025-03-27","close":193.1516},{"date":"2025-03-28","close":195.6003},{"date":"2025-03-31","close":199.6306},{"date":"2025-04-01","close":196.534},{"date":"2025-04-02","close":195.505},{"date":"2025-04-03","close":192.1226},{"date":"2025-04-04","close":178.1355},{"date":"2025-04-07","close":177.7448},{"date":"2025-04-08","close":167.3784},{"date":"2025-04-09","close":171.3515},{"date":"2025-04-10","close":165.9777},{"date":"2025-04-11","close":166.7876},{"date":"2025-04-14","close":170.6465},{"date":"2025-04-15","close":170.0118},{"date":"2025-04-16","close":165.0884},{"date":"2025-04-17","close":166.3481},{"date":"2025-04-21","close":163.6267},{"date":"2025-04-22","close":167.1077},{"date":"2025-04-23","close":170.2522},{"date":"2025-04-24","close":173.4447},{"date":"2025-04-25","close":178.9163},{"date":"2025-04-28","close":184.9551},{"date":"2025-04-29","close":186.0802},{"date":"2025-04-30","close":187.6092},{"date":"2025-05-01","close":185.9167},{"date":"2025-05-02","close":190.8498},{"date":"2025-05-05","close":188.5419},{"date":"2025-05-06","close":179.9644},{"date":"2025-05-07","close":180.8683},{"date":"2025-05-08","close":178.4547},{"date":"2025-05-09","close":177.5123},{"date":"2025-05-12","close":182.7723},{"date":"2025-05-13","close":180.7818},{"date":"2025-05-14","close":170.6272},{"date":"2025-05-15","close":174.7044},{"date":"2025-05-16","close":176.9546},{"date":"2025-05-19","close":178.5797},{"date":"2025-05-20","close":177.7527},{"date":"2025-05-21","close":174.8198},{"date":"2025-05-22","close":175.5314},{"date":"2025-05-23","close":176.2238},{"date":"2025-05-27","close":178.5893},{"date":"2025-05-28","close":176.0603},{"date":"2025-05-29","close":178.4931},{"date":"2025-05-30","close":178.9643},{"date":"2025-06-02","close":179.8105},{"date":"2025-06-03","close":180.0606},{"date":"2025-06-04","close":180.1471},{"date":"2025-06-05","close":180.2721},{"date":"2025-06-06","close":182.5415},{"date":"2025-06-09","close":181.8972},{"date":"2025-06-10","close":182.2242},{"date":"2025-06-11","close":184.1474},{"date":"2025-06-12","close":185.0321},{"date":"2025-06-13","close":183.7435},{"date":"2025-06-16","close":183.532},{"date":"2025-06-17","close":178.3585},{"date":"2025-06-18","close":178.3682},{"date":"2025-06-20","close":178.1854},{"date":"2025-06-23","close":176.7045},{"date":"2025-06-24","close":178.4258},{"date":"2025-06-25","close":178.272},{"date":"2025-06-26","close":179.6182},{"date":"2025-06-27","close":175.3102},{"date":"2025-06-30","close":178.4931},{"date":"2025-07-01","close":182.6954},{"date":"2025-07-02","close":183.4262},{"date":"2025-07-03","close":182.0126},{"date":"2025-07-07","close":180.426},{"date":"2025-07-08","close":182.4838},{"date":"2025-07-09","close":183.3011},{"date":"2025-07-10","close":187.513},{"date":"2025-07-11","close":185.0609},{"date":"2025-07-14","close":184.1666},{"date":"2025-07-15","close":180.7816},{"date":"2025-07-16","close":184.8456},{"date":"2025-07-17","close":185.6409},{"date":"2025-07-18","close":183.5653},{"date":"2025-07-21","close":179.288},{"date":"2025-07-22","close":181.48},{"date":"2025-07-23","close":184.8165},{"date":"2025-07-24","close":185.088},{"date":"2025-07-25","close":184.5546},{"date":"2025-07-28","close":182.8476},{"date":"2025-07-29","close":185.4591},{"date":"2025-07-30","close":183.6066},{"date":"2025-07-31","close":183.3254},{"date":"2025-08-01","close":189.3386},{"date":"2025-08-04","close":191.2492},{"date":"2025-08-05","close":192.5683},{"date":"2025-08-06","close":190.3861},{"date":"2025-08-07","close":192.8689},{"date":"2025-08-08","close":192.0833},{"date":"2025-08-11","close":192.6556},{"date":"2025-08-12","close":192.6556},{"date":"2025-08-13","close":195.4003},{"date":"2025-08-14","close":198.5136},{"date":"2025-08-15","close":200.463},{"date":"2025-08-18","close":200.3467},{"date":"2025-08-19","close":199.9781},{"date":"2025-08-20","close":202.8489},{"date":"2025-08-21","close":203.1884},{"date":"2025-08-22","close":204.2552},{"date":"2025-08-25","close":201.2971},{"date":"2025-08-26","close":202.0827},{"date":"2025-08-27","close":201.7918},{"date":"2025-08-28","close":201.656},{"date":"2025-08-29","close":204.0613},{"date":"2025-09-02","close":205.5355},{"date":"2025-09-03","close":205.4773},{"date":"2025-09-04","close":206.5829},{"date":"2025-09-05","close":206.1562},{"date":"2025-09-08","close":203.4696},{"date":"2025-09-09","close":204.0807},{"date":"2025-09-10","close":205.2639},{"date":"2025-09-11","close":213.5854},{"date":"2025-09-12","close":211.7621},{"date":"2025-09-15","close":211.0541},{"date":"2025-09-16","close":209.7447},{"date":"2025-09-17","close":214.1576},{"date":"2025-09-18","close":215.3021},{"date":"2025-09-19","close":215.7676},{"date":"2025-09-22","close":215.884},{"date":"2025-09-23","close":215.9034},{"date":"2025-09-24","close":213.3623},{"date":"2025-09-25","close":211.956},{"date":"2025-09-26","close":213.9637},{"date":"2025-09-29","close":216.4368},{"date":"2025-09-30","close":224.5644},{"date":"2025-10-01","close":237.0175},{"date":"2025-10-02","close":229.4331},{"date":"2025-10-03","close":226.863},{"date":"2025-10-06","close":223.2551},{"date":"2025-10-07","close":225.8155},{"date":"2025-10-08","close":224.2734},{"date":"2025-10-09","close":223.74},{"date":"2025-10-10","close":223.5557},{"date":"2025-10-13","close":223.3617},{"date":"2025-10-14","close":222.227},{"date":"2025-10-15","close":220.9952},{"date":"2025-10-16","close":221.6302},{"date":"2025-10-17","close":224.2679},{"date":"2025-10-20","close":226.7004},{"date":"2025-10-21","close":226.0458},{"date":"2025-10-22","close":223.3984},{"date":"2025-10-23","close":222.9784},{"date":"2025-10-24","close":222.7244},{"date":"2025-10-27","close":222.7634},{"date":"2025-10-28","close":222.2848},{"date":"2025-10-29","close":219.9402},{"date":"2025-10-30","close":222.9295},{"date":"2025-10-31","close":213.0042},{"date":"2025-11-03","close":207.0646},{"date":"2025-11-04","close":210.9038},{"date":"2025-11-05","close":211.7635},{"date":"2025-11-06","close":213.9811},{"date":"2025-11-07","close":214.0983},{"date":"2025-11-10","close":213.6587},{"date":"2025-11-11","close":219.9695},{"date":"2025-11-12","close":227.8433},{"date":"2025-11-13","close":226.9251},{"date":"2025-11-14","close":226.9934},{"date":"2025-11-17","close":228.5956},{"date":"2025-11-18","close":228.4686},{"date":"2025-11-19","close":227.5307},{"date":"2025-11-20","close":224.1506},{"date":"2025-11-21","close":230.8229},{"date":"2025-11-24","close":224.2093},{"date":"2025-11-25","close":226.4464},{"date":"2025-11-26","close":222.402},{"date":"2025-11-28","close":222.4411},{"date":"2025-12-01","close":219.9109},{"date":"2025-12-02","close":219.188},{"date":"2025-12-03","close":224.9224},{"date":"2025-12-04","close":223.4277},{"date":"2025-12-05","close":220.8585},{"date":"2025-12-08","close":217.9668},{"date":"2025-12-09","close":217.8398},{"date":"2025-12-10","close":219.9793},{"date":"2025-12-11","close":218.807},{"date":"2025-12-12","close":218.1622},{"date":"2025-12-15","close":222.1968},{"date":"2025-12-16","close":218.5041},{"date":"2025-12-17","close":219.1294},{"date":"2025-12-18","close":217.6738},{"date":"2025-12-19","close":221.5814},{"date":"2025-12-22","close":222.6462},{"date":"2025-12-23","close":223.5059},{"date":"2025-12-24","close":224.5805},{"date":"2025-12-26","close":224.6684},{"date":"2025-12-29","close":225.5085},{"date":"2025-12-30","close":224.434},{"date":"2025-12-31","close":223.2128},{"date":"2026-01-02","close":224.0139},{"date":"2026-01-05","close":215.0947},{"date":"2026-01-06","close":218.7581},{"date":"2026-01-07","close":228.029},{"date":"2026-01-08","close":218.9535},{"date":"2026-01-09","close":214.9971},{"date":"2026-01-12","close":214.958},{"date":"2026-01-13","close":215.6516},{"date":"2026-01-14","close":216.7653},{"date":"2026-01-15","close":211.744},{"date":"2026-01-16","close":211.0894},{"date":"2026-01-20","close":210.7842},{"date":"2026-01-21","close":212.8621},{"date":"2026-01-22","close":214.7922},{"date":"2026-01-23","close":215.9248},{"date":"2026-01-26","close":217.4118},{"date":"2026-01-27","close":220.5237},{"date":"2026-01-28","close":215.3437},{"date":"2026-01-29","close":217.077},{"date":"2026-01-30","close":219.6177},{"date":"2026-02-02","close":222.2077},{"date":"2026-02-03","close":222.2274},{"date":"2026-02-04","close":213.8075},{"date":"2026-02-05","close":215.6884},{"date":"2026-02-06","close":220.0313},{"date":"2026-02-09","close":219.8639},{"date":"2026-02-10","close":219.0564},{"date":"2026-02-11","close":217.53},{"date":"2026-02-12","close":224.0394},{"date":"2026-02-13","close":227.9786},{"date":"2026-02-17","close":229.3179},{"date":"2026-02-18","close":225.2409},{"date":"2026-02-19","close":220.9373},{"date":"2026-02-20","close":221.3903},{"date":"2026-02-23","close":225.9893},{"date":"2026-02-24","close":224.9651},{"date":"2026-02-25","close":223.4682},{"date":"2026-02-26","close":221.2722},{"date":"2026-02-27","close":228.5497},{"date":"2026-03-02","close":230.6966},{"date":"2026-03-03","close":230.3027},{"date":"2026-03-04","close":232.5972},{"date":"2026-03-05","close":228.8156},{"date":"2026-03-06","close":226.6097},{"date":"2026-03-09","close":223.9902},{"date":"2026-03-10","close":223.5569},{"date":"2026-03-11","close":224.2167},{"date":"2026-03-12","close":221.9418},{"date":"2026-03-13","close":216.3384},{"date":"2026-03-16","close":218.0814},{"date":"2026-03-17","close":216.4171},{"date":"2026-03-18","close":205.1709},{"date":"2026-03-19","close":203.093},{"date":"2026-03-20","close":201.9506},{"date":"2026-03-23","close":201.8127},{"date":"2026-03-24","close":202.0786},{"date":"2026-03-25","close":204.0285},{"date":"2026-03-26","close":207.9086},{"date":"2026-03-27","close":206.2147},{"date":"2026-03-30","close":209.8782},{"date":"2026-03-31","close":214.1817},{"date":"2026-04-01","close":211.7099},{"date":"2026-04-02","close":205.6633},{"date":"2026-04-06","close":203.546},{"date":"2026-04-07","close":203.2308},{"date":"2026-04-08","close":208.3714},{"date":"2026-04-09","close":209.1691},{"date":"2026-04-10","close":204.7769},{"date":"2026-04-13","close":203.3293},{"date":"2026-04-14","close":207.0617},{"date":"2026-04-15","close":206.9533},{"date":"2026-04-16","close":207.5193},{"date":"2026-04-17","close":206.9136},{"date":"2026-04-20","close":202.2765},{"date":"2026-04-21","close":203.6766},{"date":"2026-04-22","close":199.0891},{"date":"2026-04-23","close":199.5359},{"date":"2026-04-24","close":197.3117},{"date":"2026-04-27","close":195.991},{"date":"2026-04-28","close":196.2988},{"date":"2026-04-29","close":202.4552},{"date":"2026-04-30","close":209.8329},{"date":"2026-05-01","close":205.1461},{"date":"2026-05-04","close":206.6952},{"date":"2026-05-05","close":204.6596},{"date":"2026-05-06","close":203.5872},{"date":"2026-05-07","close":201.2835},{"date":"2026-05-08","close":200.1317},{"date":"2026-05-11","close":201.353},{"date":"2026-05-12","close":206.3973},{"date":"2026-05-13","close":207.0328},{"date":"2026-05-14","close":209.2868},{"date":"2026-05-15","close":208.9095},{"date":"2026-05-18","close":207.9364},{"date":"2026-05-19","close":212.2558},{"date":"2026-05-20","close":210.806},{"date":"2026-05-21","close":212.9905},{"date":"2026-05-22","close":214.1821},{"date":"2026-05-26","close":211.6203},{"date":"2026-05-27","close":213.8842},{"date":"2026-05-28","close":217.0915},{"date":"2026-05-29","close":216.1879},{"date":"2026-06-01","close":211.4316},{"date":"2026-06-02","close":213.8842},{"date":"2026-06-03","close":215.602},{"date":"2026-06-04","close":223.3571},{"date":"2026-06-05","close":225.631},{"date":"2026-06-08","close":221.5002},{"date":"2026-06-09","close":223.8337},{"date":"2026-06-10","close":223.367},{"date":"2026-06-11","close":223.1883},{"date":"2026-06-12","close":226.1274},{"date":"2026-06-15","close":220.0306},{"date":"2026-06-16","close":220.9045},{"date":"2026-06-17","close":219.6732},{"date":"2026-06-18","close":214.9665},{"date":"2026-06-22","close":228.3914},{"date":"2026-06-23","close":233.108},{"date":"2026-06-24","close":233.2371},{"date":"2026-06-25","close":241.429},{"date":"2026-06-26","close":251.5672},{"date":"2026-06-29","close":252.5204},{"date":"2026-06-30","close":249.8692},{"date":"2026-07-01","close":249.2933},{"date":"2026-07-02","close":259.2328},{"date":"2026-07-06","close":252.9672},{"date":"2026-07-07","close":252.858},{"date":"2026-07-08","close":250.9614},{"date":"2026-07-09","close":248.1514},{"date":"2026-07-10","close":246.3342},{"date":"2026-07-13","close":246.2548},{"date":"2026-07-14","close":243.0575},{"date":"2026-07-15","close":244.11},{"date":"2026-07-16","close":254.39},{"date":"2026-07-17","close":254.49},{"date":"2026-07-20","close":253.38},{"date":"2026-07-21","close":256.1},{"date":"2026-07-22","close":253.3},{"date":"2026-07-23","close":256.92},{"date":"2026-07-24","close":259.36},{"date":"2026-07-27","close":256.91},{"date":"2026-07-28","close":263.2},{"date":"2026-07-29","close":263.3},{"date":"2026-07-30","close":257.41},{"date":"2026-07-31","close":250.94},{"date":"2026-08-03","close":245.1},{"date":"2026-08-04","close":243.8},{"date":"2026-08-05","close":246.2},{"date":"2026-08-06","close":243.87},{"date":"2026-08-07","close":246.04},{"date":"2026-08-10","close":247.97},{"date":"2026-08-11","close":250.09},{"date":"2026-08-12","close":248.76},{"date":"2026-08-13","close":250.82},{"date":"2026-08-14","close":249.46},{"date":"2026-08-17","close":250.33},{"date":"2026-08-18","close":258.92},{"date":"2026-08-19","close":265.97},{"date":"2026-08-20","close":261.83},{"date":"2026-08-21","close":264.96},{"date":"2026-08-24","close":264.52},{"date":"2026-08-25","close":265.79},{"date":"2026-08-26","close":262.9},{"date":"2026-08-27","close":258.15},{"date":"2026-08-28","close":255.48},{"date":"2026-08-31","close":256.42},{"date":"2026-09-01","close":259.99},{"date":"2026-09-02","close":261.72},{"date":"2026-09-03","close":260.21},{"date":"2026-09-04","close":256.46},{"date":"2026-09-08","close":248.78},{"date":"2026-09-09","close":250.91},{"date":"2026-09-10","close":255.0},{"date":"2026-09-11","close":257.12},{"date":"2026-09-14","close":261.77},{"date":"2026-09-15","close":263.04},{"date":"2026-09-16","close":262.51},{"date":"2026-09-17","close":264.02},{"date":"2026-09-18","close":263.96},{"date":"2026-09-21","close":264.48},{"date":"2026-09-22","close":265.21},{"date":"2026-09-23","close":265.08},{"date":"2026-09-24","close":265.12},{"date":"2026-09-25","close":264.34},{"date":"2026-09-28","close":264.6644},{"date":"2026-09-29","close":261.6925},{"date":"2026-09-30","close":260.0028},{"date":"2026-10-01","close":258.3529},{"date":"2026-10-02","close":261.2254},{"date":"2026-10-05","close":264.1475},{"date":"2026-10-06","close":265.0719},{"date":"2026-10-07","close":269.7135},{"date":"2026-10-08","close":270.7671},{"date":"2026-10-09","close":274.7925},{"date":"2026-10-12","close":279.4143},{"date":"2026-10-13","close":272.6953},{"date":"2026-10-14","close":281.76},{"date":"2026-10-15","close":283.4},{"date":"2026-10-16","close":285.42},{"date":"2026-10-19","close":282.68},{"date":"2026-10-20","close":289.08},{"date":"2026-10-21","close":284.8},{"date":"2026-10-22","close":284.95}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":285.19,"low_30d":253.92,"support":257.67,"high_30d":291.4,"change_1d":0.1,"change_7d":-0.2,"change_30d":10.8,"resistance":287.65,"position_in_range":83.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":30.15,"per":53.16,"quarter":"2024-Q2"},{"pbr":39.36,"per":37.01,"quarter":"2024-Q3"},{"pbr":64.43,"per":25.05,"quarter":"2024-Q4"},{"pbr":176.43,"per":23.8,"quarter":"2025-Q1"},{"pbr":null,"per":16.85,"quarter":"2025-Q2"},{"pbr":null,"per":23.76,"quarter":"2025-Q3"},{"pbr":null,"per":22.32,"quarter":"2025-Q4"},{"pbr":null,"per":21.02,"quarter":"2026-Q1"},{"pbr":null,"per":22.99,"quarter":"2026-Q2"},{"pbr":69.06,"per":26.24,"quarter":"현재"}],"timeline":[{"close":159.1529,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":184.9244,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":167.7308,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":199.6306,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":178.4931,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":224.5644,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":223.2128,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":214.1817,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":249.8692,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":77.59,"pbr_5y_low":30.15,"per_5y_avg":27.33,"per_5y_low":16.85,"current_pbr":69.06,"current_per":26.24,"pbr_5y_high":176.43,"per_5y_high":53.16,"pbr_5y_median":51.9,"per_5y_median":23.76,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":75.0,"per_percentile":77.8,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["ROE 88.0% (20% 이상)","이동평균선 정배열 상승 추세","전분기 대비 매출 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 72 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Drug Manufacturers - General"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +13.3%"},"momentum":{"grade":"C","reason":"RSI 72"},"valuation":{"grade":"C","reason":"PER 26.21x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 88.0%"},"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":0.51,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":87.96,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":29.86,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":84.69,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":29.77,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":9.82,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":30.15,"per":53.16,"close":159.1529,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":39.36,"per":37.01,"close":184.9244,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":64.43,"per":25.05,"close":167.7308,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":176.43,"per":23.8,"close":199.6306,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":null,"per":16.85,"close":178.4931,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":null,"per":23.76,"close":224.5644,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":null,"per":22.32,"close":223.2128,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":null,"per":21.02,"close":214.1817,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":22.99,"close":249.8692,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"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":"26.2배"},{"label":"PBR","value":"69.0배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"88.0%"}],"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":3.65,"pbr":null,"per":124.26,"roa":null,"roe":0.8796169630642955,"revenue":16990000000.0,"market_cap":368185573376.0,"net_income":3619000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.8468510888758093,"total_assets":null,"total_equity":null,"profit_margin":0.21300765155974102,"dividend_yield":3.05,"fiscal_quarter":"Q2","operating_income":6723000000.0,"operating_margin":0.3957033549146557},{"eps":2.65,"pbr":null,"per":null,"roa":0.005122267574360816,"roe":null,"revenue":15002000000.0,"market_cap":null,"net_income":699000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7188374883348887,"total_assets":136463000000.0,"total_equity":-6612000000.0,"profit_margin":0.04659378749500067,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4734000000.0,"operating_margin":0.3155579256099187},{"eps":2.71,"pbr":null,"per":null,"roa":0.013556285458345774,"roe":null,"revenue":16618000000.0,"market_cap":null,"net_income":1816000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.7260801540498255,"total_assets":133960000000.0,"total_equity":-3228000000.0,"profit_margin":0.10927909495727524,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5809000000.0,"operating_margin":0.34956071729449995},{"eps":1.86,"pbr":null,"per":null,"roa":0.0013891170891275448,"roe":null,"revenue":15776000000.0,"market_cap":null,"net_income":186000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6637931034482759,"total_assets":133898000000.0,"total_equity":-2599000000.0,"profit_margin":0.011790060851926978,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1904000000.0,"operating_margin":0.1206896551724138},{"eps":2.97,"pbr":null,"per":null,"roa":0.006837631759268709,"roe":null,"revenue":15423000000.0,"market_cap":null,"net_income":938000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.718213058419244,"total_assets":137182000000.0,"total_equity":-138000000.0,"profit_margin":0.060818258445179275,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4894000000.0,"operating_margin":0.3173182908642936},{"eps":2.46,"pbr":null,"per":null,"roa":0.009444424044357948,"roe":0.8796169630642955,"revenue":13343000000.0,"market_cap":null,"net_income":1286000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.700067451097954,"total_assets":136165000000.0,"total_equity":1462000000.0,"profit_margin":0.0963801244098029,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3733000000.0,"operating_margin":0.27977216518024434},{"eps":2.16,"pbr":null,"per":null,"roa":-0.0001627688460428674,"roe":-0.006539833531510107,"revenue":15102000000.0,"market_cap":null,"net_income":-22000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.7089127267911535,"total_assets":135161000000.0,"total_equity":3364000000.0,"profit_margin":-0.0014567606939478214,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1490000000.0,"operating_margin":-0.09866242881737518},{"eps":3.0,"pbr":null,"per":null,"roa":0.010883964803168273,"roe":0.2571240322846319,"revenue":14460000000.0,"market_cap":null,"net_income":1561000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.7087136929460581,"total_assets":143422000000.0,"total_equity":6071000000.0,"profit_margin":0.10795297372060858,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3831000000.0,"operating_margin":0.2649377593360996},{"eps":0.7682868057819969,"pbr":null,"per":null,"roa":0.009652169624551737,"roe":0.2008503152030494,"revenue":14462000000.0,"market_cap":null,"net_income":1370000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7094454432305352,"total_assets":141937000000.0,"total_equity":6821000000.0,"profit_margin":0.09473101922279076,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3998000000.0,"operating_margin":0.27644862398008574},{"eps":0.7677260124931049,"pbr":null,"per":null,"roa":0.009195695688971882,"roe":0.17097539652803798,"revenue":12310000000.0,"market_cap":null,"net_income":1369000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6674248578391552,"total_assets":148874000000.0,"total_equity":8007000000.0,"profit_margin":0.11121039805036556,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2798000000.0,"operating_margin":0.2272948822095857},{"eps":0.46097208346919816,"pbr":null,"per":null,"roa":0.0061019515852454515,"roe":0.07934362934362935,"revenue":14301000000.0,"market_cap":null,"net_income":822000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6011467729529404,"total_assets":134711000000.0,"total_equity":10360000000.0,"profit_margin":0.05747849800713237,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3195000000.0,"operating_margin":0.223410950283197},{"eps":0.99709046764992,"pbr":null,"per":null,"roa":0.013052319392751486,"roe":0.14701504878452126,"revenue":13927000000.0,"market_cap":null,"net_income":1778000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5343577224097078,"total_assets":136221000000.0,"total_equity":12094000000.0,"profit_margin":0.12766568535937386,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2281000000.0,"operating_margin":0.1637825805988368}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2.9941,"per":53.16,"date":"2024-06","close":159.15,"source":"reported"},{"eps":2.9941,"per":57.96,"date":"2024-07","close":173.54,"source":"reported"},{"eps":2.9941,"per":61.4,"date":"2024-08","close":183.83,"source":"reported"},{"eps":4.997,"per":37.01,"date":"2024-09","close":184.92,"source":"reported"},{"eps":4.997,"per":38.51,"date":"2024-10","close":192.43,"source":"reported"},{"eps":4.997,"per":34.55,"date":"2024-11","close":172.67,"source":"reported"},{"eps":6.696,"per":25.05,"date":"2024-12","close":167.73,"source":"reported"},{"eps":6.696,"per":26.17,"date":"2025-01","close":175.22,"source":"reported"},{"eps":6.696,"per":29.74,"date":"2025-02","close":199.16,"source":"reported"},{"eps":8.3883,"per":23.8,"date":"2025-03","close":199.63,"source":"reported"},{"eps":8.3883,"per":22.37,"date":"2025-04","close":187.61,"source":"reported"},{"eps":8.3883,"per":21.34,"date":"2025-05","close":178.96,"source":"reported"},{"eps":10.59,"per":16.85,"date":"2025-06","close":178.49,"source":"reported"},{"eps":10.59,"per":17.31,"date":"2025-07","close":183.33,"source":"reported"},{"eps":10.59,"per":19.27,"date":"2025-08","close":204.06,"source":"reported"},{"eps":9.45,"per":23.76,"date":"2025-09","close":224.56,"source":"reported"},{"eps":9.45,"per":22.54,"date":"2025-10","close":213.0,"source":"reported"},{"eps":9.45,"per":23.54,"date":"2025-11","close":222.44,"source":"reported"},{"eps":10.0,"per":22.32,"date":"2025-12","close":223.21,"source":"reported"},{"eps":10.0,"per":21.96,"date":"2026-01","close":219.62,"source":"reported"},{"eps":10.0,"per":22.85,"date":"2026-02","close":228.55,"source":"reported"},{"eps":10.19,"per":21.02,"date":"2026-03","close":214.18,"source":"reported"},{"eps":10.19,"per":20.59,"date":"2026-04","close":209.83,"source":"reported"},{"eps":10.19,"per":21.22,"date":"2026-05","close":216.19,"source":"reported"},{"eps":10.87,"per":22.99,"date":"2026-06","close":249.87,"source":"reported"},{"eps":10.87,"per":23.09,"date":"2026-07","close":250.94,"source":"reported"},{"eps":10.87,"per":23.59,"date":"2026-08","close":256.42,"source":"reported"},{"eps":10.87,"per":23.92,"date":"2026-09","close":260.0,"source":"reported"},{"eps":10.87,"per":26.21,"date":"2026-10","close":284.95,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":27.73,"std":11.3,"count":29,"current":26.21,"lower_1sd":16.43,"upper_1sd":39.03},"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":"AbbVie Inc.","phase":"above-fold","symbol_resolved":true}