{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:00:14.529497+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.3,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":-16.1,"direction":"higher_better","percentile":19}],"summary":"매출 +5.3%","percentile":43},"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":65.2,"direction":null,"percentile":65},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":14.8,"direction":"higher_better","percentile":84}],"summary":"RSI 65","percentile":73},"valuation":{"grade":"C","metrics":[],"summary":"PER 36.42x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":20.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":15.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.65,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.42,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":47.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.7x, 순차입금비율 0.4x","percentile":66}},"signals":[],"summary":"Danaher Corporation(DHR)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1625.96억. 현재가 $229.73, 전일 대비 -1.8%, 30일 +14.8%. PER 36.4배 / ROE 1.6%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.77,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.77%","value_pct":0.77},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":28.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.42,"direction":"lower_better","percentile":null}],"summary":"배당성향 28%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.77},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":4.213541615680214,"grade":"A","trend":"상승","atr_14":7.392714285714287,"rsi_14":65.1518081608973,"sma_20":222.97049999999996,"sma_60":213.17033333333336,"comment":"상승 추세, RSI 65","analysis":"RSI(14) 65.2로 강세 구간입니다. MACD(4.21)가 시그널선(3.67)을 상회합니다(골든크로스). 현재가가 SMA20(223)과 SMA60(213) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 212~234 (현재 위치 80%).","bb_lower":211.6596229783009,"bb_upper":234.28137702169903,"macd_signal":3.667889819803381},"change_pct":-1.76,"chart_data":[{"date":"2024-10-23","open":255.45,"high":257.86,"low":251.26,"close":253.04,"volume":4717000,"rsi_14":24.49,"sma_20":267.52,"sma_60":269.94,"sma_120":261.24},{"date":"2024-10-24","open":252.3,"high":252.74,"low":244.95,"close":245.13,"volume":3989300,"rsi_14":16.99,"sma_20":265.94,"sma_60":269.28,"sma_120":261.25},{"date":"2024-10-25","open":247.41,"high":247.48,"low":242.06,"close":242.55,"volume":3226900,"rsi_14":17.97,"sma_20":263.79,"sma_60":268.41,"sma_120":261.23},{"date":"2024-10-28","open":243.27,"high":244.49,"low":240.22,"close":241.3,"volume":2031600,"rsi_14":7.35,"sma_20":261.18,"sma_60":267.41,"sma_120":261.2},{"date":"2024-10-29","open":240.37,"high":242.11,"low":238.96,"close":239.88,"volume":3547200,"rsi_14":0.0,"sma_20":258.33,"sma_60":266.39,"sma_120":261.15},{"date":"2024-10-30","open":239.34,"high":241.59,"low":238.31,"close":239.52,"volume":2553300,"rsi_14":0.0,"sma_20":255.56,"sma_60":265.42,"sma_120":261.08},{"date":"2024-10-31","open":241.07,"high":245.63,"low":239.54,"close":242.82,"volume":4948800,"rsi_14":14.98,"sma_20":252.97,"sma_60":264.43,"sma_120":261.02},{"date":"2024-11-01","open":246.08,"high":250.02,"low":244.41,"close":244.89,"volume":2638500,"rsi_14":28.45,"sma_20":250.34,"sma_60":263.52,"sma_120":260.99},{"date":"2024-11-04","open":245.9,"high":248.56,"low":243.15,"close":244.32,"volume":1836200,"rsi_14":46.5,"sma_20":247.78,"sma_60":262.68,"sma_120":260.89},{"date":"2024-11-05","open":242.82,"high":247.92,"low":242.48,"close":247.18,"volume":1697300,"rsi_14":69.53,"sma_20":245.99,"sma_60":261.86,"sma_120":260.79},{"date":"2024-11-06","open":249.15,"high":250.01,"low":242.31,"close":244.89,"volume":2930300,"rsi_14":63.98,"sma_20":245.02,"sma_60":261.14,"sma_120":260.65},{"date":"2024-11-07","open":246.81,"high":247.15,"low":242.9,"close":243.25,"volume":2528000,"rsi_14":62.87,"sma_20":244.52,"sma_60":260.3,"sma_120":260.49},{"date":"2024-11-08","open":244.19,"high":244.27,"low":241.3,"close":242.55,"volume":2941100,"rsi_14":61.29,"sma_20":244.42,"sma_60":259.3,"sma_120":260.32},{"date":"2024-11-11","open":242.17,"high":243.3,"low":238.64,"close":240.44,"volume":3475300,"rsi_14":40.27,"sma_20":244.38,"sma_60":258.22,"sma_120":260.13},{"date":"2024-11-12","open":241.68,"high":241.68,"low":236.52,"close":236.83,"volume":3077000,"rsi_14":20.73,"sma_20":244.18,"sma_60":257.07,"sma_120":259.9},{"date":"2024-11-13","open":236.83,"high":239.26,"low":236.21,"close":238.74,"volume":2133700,"rsi_14":31.52,"sma_20":243.99,"sma_60":255.95,"sma_120":259.74},{"date":"2024-11-14","open":237.81,"high":238.15,"low":234.57,"close":236.61,"volume":3154300,"rsi_14":13.26,"sma_20":243.64,"sma_60":254.9,"sma_120":259.55},{"date":"2024-11-15","open":233.42,"high":234.68,"low":226.35,"close":227.83,"volume":5435800,"rsi_14":9.14,"sma_20":242.47,"sma_60":253.73,"sma_120":259.32},{"date":"2024-11-18","open":227.34,"high":228.06,"low":225.61,"close":227.4,"volume":3932700,"rsi_14":9.7,"sma_20":240.76,"sma_60":252.43,"sma_120":259.11},{"date":"2024-11-19","open":227.0,"high":229.23,"low":226.08,"close":228.17,"volume":2608200,"rsi_14":13.57,"sma_20":238.95,"sma_60":251.16,"sma_120":258.94},{"date":"2024-11-20","open":226.85,"high":231.03,"low":226.24,"close":230.4,"volume":2662100,"rsi_14":24.74,"sma_20":237.27,"sma_60":249.94,"sma_120":258.74},{"date":"2024-11-21","open":231.21,"high":232.46,"low":227.72,"close":232.33,"volume":2537000,"rsi_14":37.63,"sma_20":235.99,"sma_60":248.82,"sma_120":258.53},{"date":"2024-11-22","open":231.78,"high":234.19,"low":231.78,"close":233.11,"volume":2330100,"rsi_14":33.51,"sma_20":234.97,"sma_60":247.73,"sma_120":258.31},{"date":"2024-11-25","open":233.44,"high":236.61,"low":232.73,"close":234.93,"volume":4460500,"rsi_14":44.98,"sma_20":234.22,"sma_60":246.59,"sma_120":258.06},{"date":"2024-11-26","open":234.75,"high":235.35,"low":230.45,"close":233.84,"volume":2377700,"rsi_14":83.19,"sma_20":233.79,"sma_60":245.43,"sma_120":257.81},{"date":"2024-11-27","open":234.51,"high":238.16,"low":232.94,"close":236.07,"volume":2271400,"rsi_14":89.97,"sma_20":233.5,"sma_60":244.35,"sma_120":257.61},{"date":"2024-11-29","open":236.76,"high":238.82,"low":235.54,"close":236.92,"volume":1931400,"rsi_14":90.05,"sma_20":233.39,"sma_60":243.33,"sma_120":257.41},{"date":"2024-12-02","open":236.64,"high":238.79,"low":235.45,"close":238.5,"volume":2520200,"rsi_14":89.41,"sma_20":233.94,"sma_60":242.25,"sma_120":257.25},{"date":"2024-12-03","open":237.88,"high":238.88,"low":236.11,"close":238.08,"volume":3035300,"rsi_14":82.84,"sma_20":235.01,"sma_60":241.18,"sma_120":257.06},{"date":"2024-12-04","open":236.2,"high":236.7,"low":231.48,"close":233.53,"volume":4167500,"rsi_14":51.66,"sma_20":235.82,"sma_60":240.25,"sma_120":256.9},{"date":"2024-12-05","open":232.28,"high":233.02,"low":224.57,"close":225.23,"volume":5335700,"rsi_14":24.49,"sma_20":235.83,"sma_60":239.37,"sma_120":256.68},{"date":"2024-12-06","open":225.81,"high":228.34,"low":225.37,"close":227.46,"volume":3099500,"rsi_14":34.15,"sma_20":235.32,"sma_60":238.61,"sma_120":256.49},{"date":"2024-12-09","open":226.92,"high":233.6,"low":226.64,"close":233.18,"volume":2625300,"rsi_14":43.9,"sma_20":235.08,"sma_60":238.16,"sma_120":256.32},{"date":"2024-12-10","open":234.19,"high":234.45,"low":231.19,"close":231.63,"volume":2753300,"rsi_14":39.14,"sma_20":234.92,"sma_60":237.84,"sma_120":256.2},{"date":"2024-12-11","open":233.07,"high":234.97,"low":231.63,"close":232.68,"volume":3370000,"rsi_14":37.78,"sma_20":234.69,"sma_60":237.55,"sma_120":256.04},{"date":"2024-12-12","open":231.49,"high":233.69,"low":230.71,"close":231.79,"volume":3996800,"rsi_14":37.04,"sma_20":234.42,"sma_60":237.3,"sma_120":255.86},{"date":"2024-12-13","open":231.42,"high":232.78,"low":229.32,"close":232.17,"volume":2417900,"rsi_14":46.63,"sma_20":233.97,"sma_60":237.0,"sma_120":255.71},{"date":"2024-12-16","open":232.05,"high":234.09,"low":230.98,"close":231.47,"volume":4474400,"rsi_14":74.9,"sma_20":233.37,"sma_60":236.59,"sma_120":255.55},{"date":"2024-12-17","open":231.42,"high":235.21,"low":230.56,"close":230.83,"volume":3211100,"rsi_14":65.4,"sma_20":232.66,"sma_60":236.14,"sma_120":255.41},{"date":"2024-12-18","open":228.22,"high":231.62,"low":225.45,"close":225.66,"volume":5221600,"rsi_14":13.8,"sma_20":231.9,"sma_60":235.56,"sma_120":255.23},{"date":"2024-12-19","open":225.46,"high":228.4,"low":223.23,"close":223.54,"volume":4550000,"rsi_14":13.09,"sma_20":231.41,"sma_60":234.84,"sma_120":255.08},{"date":"2024-12-20","open":224.34,"high":228.14,"low":222.81,"close":225.91,"volume":7073600,"rsi_14":22.4,"sma_20":231.25,"sma_60":234.19,"sma_120":254.98},{"date":"2024-12-23","open":225.3,"high":226.97,"low":224.14,"close":226.51,"volume":2798800,"rsi_14":27.97,"sma_20":230.84,"sma_60":233.63,"sma_120":254.9},{"date":"2024-12-24","open":225.89,"high":228.33,"low":225.36,"close":228.08,"volume":988300,"rsi_14":34.46,"sma_20":230.32,"sma_60":233.15,"sma_120":254.83},{"date":"2024-12-26","open":226.68,"high":228.81,"low":226.52,"close":228.61,"volume":1512400,"rsi_14":38.97,"sma_20":229.94,"sma_60":232.81,"sma_120":254.75},{"date":"2024-12-27","open":227.01,"high":229.72,"low":227.01,"close":228.69,"volume":2130400,"rsi_14":41.42,"sma_20":229.58,"sma_60":232.5,"sma_120":254.68},{"date":"2024-12-30","open":227.08,"high":228.16,"low":225.21,"close":227.26,"volume":2008000,"rsi_14":59.19,"sma_20":229.18,"sma_60":232.18,"sma_120":254.58},{"date":"2024-12-31","open":228.06,"high":229.58,"low":226.29,"close":227.16,"volume":2077900,"rsi_14":77.05,"sma_20":228.71,"sma_60":232.01,"sma_120":254.45},{"date":"2025-01-02","open":228.45,"high":229.44,"low":226.19,"close":227.42,"volume":2760600,"rsi_14":66.5,"sma_20":228.15,"sma_60":232.0,"sma_120":254.31},{"date":"2025-01-03","open":227.68,"high":233.47,"low":227.17,"close":232.4,"volume":2381100,"rsi_14":82.87,"sma_20":228.83,"sma_60":232.14,"sma_120":254.22},{"date":"2025-01-06","open":231.71,"high":237.73,"low":231.27,"close":235.72,"volume":3674500,"rsi_14":85.67,"sma_20":230.06,"sma_60":232.32,"sma_120":254.11},{"date":"2025-01-07","open":235.52,"high":240.62,"low":235.52,"close":236.61,"volume":2989300,"rsi_14":86.15,"sma_20":231.13,"sma_60":232.46,"sma_120":254.02},{"date":"2025-01-08","open":236.13,"high":236.9,"low":233.05,"close":235.61,"volume":2527700,"rsi_14":78.86,"sma_20":232.05,"sma_60":232.55,"sma_120":253.97},{"date":"2025-01-10","open":233.1,"high":236.23,"low":232.06,"close":232.62,"volume":2863300,"rsi_14":69.81,"sma_20":232.28,"sma_60":232.51,"sma_120":253.9},{"date":"2025-01-13","open":232.6,"high":238.46,"low":231.57,"close":237.38,"volume":3301800,"rsi_14":78.09,"sma_20":233.39,"sma_60":232.59,"sma_120":253.81},{"date":"2025-01-14","open":238.66,"high":239.63,"low":229.63,"close":235.15,"volume":4137600,"rsi_14":69.15,"sma_20":233.71,"sma_60":232.57,"sma_120":253.6},{"date":"2025-01-15","open":236.49,"high":239.17,"low":230.54,"close":235.49,"volume":4128600,"rsi_14":59.96,"sma_20":234.45,"sma_60":232.53,"sma_120":253.37},{"date":"2025-01-16","open":235.25,"high":239.59,"low":232.16,"close":239.38,"volume":3148900,"rsi_14":61.36,"sma_20":236.09,"sma_60":232.54,"sma_120":253.14},{"date":"2025-01-17","open":239.65,"high":240.52,"low":235.69,"close":235.88,"volume":3075300,"rsi_14":48.04,"sma_20":236.52,"sma_60":232.5,"sma_120":252.85},{"date":"2025-01-21","open":237.45,"high":241.94,"low":236.51,"close":241.57,"volume":2338100,"rsi_14":62.72,"sma_20":237.87,"sma_60":232.73,"sma_120":252.63},{"date":"2025-01-22","open":240.91,"high":243.69,"low":239.98,"close":241.64,"volume":2049900,"rsi_14":71.99,"sma_20":238.46,"sma_60":233.28,"sma_120":252.38},{"date":"2025-01-23","open":242.38,"high":243.29,"low":239.28,"close":243.1,"volume":2512100,"rsi_14":66.63,"sma_20":239.11,"sma_60":233.81,"sma_120":252.12},{"date":"2025-01-24","open":243.04,"high":244.95,"low":242.47,"close":243.24,"volume":1911300,"rsi_14":76.8,"sma_20":239.88,"sma_60":234.14,"sma_120":251.84},{"date":"2025-01-27","open":244.94,"high":248.15,"low":243.89,"close":247.98,"volume":2748500,"rsi_14":82.03,"sma_20":241.43,"sma_60":234.69,"sma_120":251.62},{"date":"2025-01-28","open":254.99,"high":255.54,"low":244.62,"close":245.26,"volume":4273700,"rsi_14":66.04,"sma_20":242.22,"sma_60":235.11,"sma_120":251.45},{"date":"2025-01-29","open":232.57,"high":233.29,"low":220.68,"close":221.4,"volume":11407400,"rsi_14":31.29,"sma_20":241.53,"sma_60":234.94,"sma_120":251.08},{"date":"2025-01-30","open":222.66,"high":226.61,"low":219.04,"close":220.76,"volume":6668000,"rsi_14":19.06,"sma_20":240.1,"sma_60":234.57,"sma_120":250.75},{"date":"2025-01-31","open":220.98,"high":225.13,"low":220.06,"close":220.42,"volume":4785800,"rsi_14":18.71,"sma_20":238.4,"sma_60":234.2,"sma_120":250.38},{"date":"2025-02-03","open":215.73,"high":217.65,"low":211.8,"close":212.03,"volume":5787800,"rsi_14":11.95,"sma_20":236.25,"sma_60":233.7,"sma_120":249.93},{"date":"2025-02-04","open":208.31,"high":212.91,"low":207.85,"close":212.77,"volume":7520600,"rsi_14":13.23,"sma_20":233.6,"sma_60":233.17,"sma_120":249.51},{"date":"2025-02-05","open":214.11,"high":214.19,"low":208.73,"close":209.92,"volume":5112600,"rsi_14":1.88,"sma_20":230.56,"sma_60":232.72,"sma_120":249.04},{"date":"2025-02-06","open":210.78,"high":212.08,"low":206.92,"close":207.82,"volume":4367100,"rsi_14":1.91,"sma_20":227.19,"sma_60":232.19,"sma_120":248.56},{"date":"2025-02-07","open":208.18,"high":208.6,"low":203.65,"close":204.61,"volume":5230600,"rsi_14":4.06,"sma_20":223.47,"sma_60":231.52,"sma_120":248.05},{"date":"2025-02-10","open":203.71,"high":204.83,"low":200.89,"close":201.38,"volume":7038700,"rsi_14":3.56,"sma_20":219.19,"sma_60":230.71,"sma_120":247.51},{"date":"2025-02-11","open":200.14,"high":200.99,"low":197.67,"close":199.52,"volume":6509700,"rsi_14":3.32,"sma_20":214.55,"sma_60":229.77,"sma_120":246.94},{"date":"2025-02-12","open":197.38,"high":201.83,"low":194.75,"close":200.08,"volume":7207800,"rsi_14":8.91,"sma_20":211.17,"sma_60":228.8,"sma_120":246.36},{"date":"2025-02-13","open":200.52,"high":203.51,"low":199.16,"close":201.47,"volume":7198800,"rsi_14":12.83,"sma_20":209.13,"sma_60":227.89,"sma_120":245.81},{"date":"2025-02-14","open":201.98,"high":204.99,"low":201.81,"close":204.15,"volume":4791700,"rsi_14":30.81,"sma_20":207.34,"sma_60":227.07,"sma_120":245.3},{"date":"2025-02-18","open":203.3,"high":205.11,"low":200.67,"close":202.4,"volume":5589000,"rsi_14":31.54,"sma_20":206.04,"sma_60":226.27,"sma_120":244.77},{"date":"2025-02-19","open":201.34,"high":203.44,"low":199.12,"close":202.85,"volume":4572700,"rsi_14":42.61,"sma_20":205.06,"sma_60":225.36,"sma_120":244.25},{"date":"2025-02-20","open":204.42,"high":208.86,"low":203.52,"close":205.79,"volume":4718400,"rsi_14":68.94,"sma_20":204.35,"sma_60":224.36,"sma_120":243.75},{"date":"2025-02-21","open":208.42,"high":211.42,"low":207.22,"close":208.04,"volume":6217000,"rsi_14":85.43,"sma_20":204.15,"sma_60":223.38,"sma_120":243.29},{"date":"2025-02-24","open":207.43,"high":210.49,"low":205.79,"close":208.94,"volume":4878100,"rsi_14":85.84,"sma_20":204.38,"sma_60":222.45,"sma_120":242.84},{"date":"2025-02-25","open":208.7,"high":209.93,"low":207.27,"close":208.22,"volume":5209500,"rsi_14":78.85,"sma_20":204.95,"sma_60":221.6,"sma_120":242.35},{"date":"2025-02-26","open":207.88,"high":209.79,"low":206.09,"close":207.26,"volume":4746900,"rsi_14":65.58,"sma_20":205.68,"sma_60":220.68,"sma_120":241.9},{"date":"2025-02-27","open":205.78,"high":207.8,"low":202.02,"close":203.57,"volume":4494000,"rsi_14":54.9,"sma_20":206.24,"sma_60":219.65,"sma_120":241.42},{"date":"2025-02-28","open":204.89,"high":205.93,"low":202.81,"close":205.6,"volume":3819000,"rsi_14":60.19,"sma_20":206.63,"sma_60":218.62,"sma_120":240.95},{"date":"2025-03-03","open":207.28,"high":207.31,"low":202.73,"close":203.55,"volume":3223000,"rsi_14":41.13,"sma_20":206.8,"sma_60":217.52,"sma_120":240.45},{"date":"2025-03-04","open":203.54,"high":206.09,"low":200.28,"close":203.77,"volume":5652400,"rsi_14":29.78,"sma_20":206.84,"sma_60":216.38,"sma_120":239.9},{"date":"2025-03-05","open":203.3,"high":209.62,"low":202.81,"close":208.37,"volume":5137100,"rsi_14":47.99,"sma_20":207.19,"sma_60":215.28,"sma_120":239.37},{"date":"2025-03-06","open":208.53,"high":213.9,"low":207.48,"close":212.57,"volume":5829400,"rsi_14":62.26,"sma_20":207.81,"sma_60":214.24,"sma_120":238.91},{"date":"2025-03-07","open":211.12,"high":212.89,"low":207.6,"close":209.86,"volume":5937300,"rsi_14":56.67,"sma_20":208.24,"sma_60":213.19,"sma_120":238.41},{"date":"2025-03-10","open":207.01,"high":209.02,"low":202.61,"close":203.09,"volume":5709600,"rsi_14":48.95,"sma_20":208.04,"sma_60":211.96,"sma_120":237.84},{"date":"2025-03-11","open":203.03,"high":205.71,"low":200.54,"close":203.47,"volume":4400800,"rsi_14":44.92,"sma_20":207.5,"sma_60":210.55,"sma_120":237.26},{"date":"2025-03-12","open":203.38,"high":206.58,"low":201.77,"close":202.83,"volume":3316400,"rsi_14":48.15,"sma_20":207.04,"sma_60":209.09,"sma_120":236.71},{"date":"2025-03-13","open":201.94,"high":204.67,"low":201.1,"close":201.97,"volume":2456200,"rsi_14":45.53,"sma_20":206.74,"sma_60":208.05,"sma_120":236.15},{"date":"2025-03-14","open":203.98,"high":209.71,"low":202.97,"close":208.55,"volume":4183000,"rsi_14":50.4,"sma_20":206.81,"sma_60":207.52,"sma_120":235.61},{"date":"2025-03-17","open":209.17,"high":211.55,"low":208.66,"close":210.39,"volume":3156900,"rsi_14":44.47,"sma_20":207.3,"sma_60":207.15,"sma_120":235.12},{"date":"2025-03-18","open":211.38,"high":211.38,"low":208.34,"close":210.57,"volume":2467000,"rsi_14":52.04,"sma_20":207.98,"sma_60":206.96,"sma_120":234.62},{"date":"2025-03-19","open":209.77,"high":210.19,"low":206.48,"close":208.07,"volume":4125300,"rsi_14":69.18,"sma_20":208.31,"sma_60":206.85,"sma_120":234.1},{"date":"2025-03-20","open":208.05,"high":209.45,"low":205.34,"close":208.06,"volume":2651200,"rsi_14":68.21,"sma_20":208.07,"sma_60":206.74,"sma_120":233.62},{"date":"2025-03-21","open":208.54,"high":210.35,"low":206.22,"close":209.16,"volume":6457700,"rsi_14":74.24,"sma_20":207.77,"sma_60":206.76,"sma_120":233.08},{"date":"2025-03-24","open":210.78,"high":213.15,"low":209.06,"close":210.58,"volume":3615100,"rsi_14":81.63,"sma_20":208.53,"sma_60":206.96,"sma_120":232.57},{"date":"2025-03-25","open":210.63,"high":211.96,"low":208.18,"close":210.19,"volume":3077200,"rsi_14":61.04,"sma_20":209.2,"sma_60":207.25,"sma_120":232.03},{"date":"2025-03-26","open":208.86,"high":211.54,"low":206.42,"close":208.22,"volume":2669300,"rsi_14":35.69,"sma_20":209.74,"sma_60":207.54,"sma_120":231.5},{"date":"2025-03-27","open":207.96,"high":210.01,"low":205.57,"close":207.92,"volume":2989700,"rsi_14":32.82,"sma_20":210.34,"sma_60":207.81,"sma_120":230.97},{"date":"2025-03-28","open":208.2,"high":208.43,"low":203.52,"close":204.02,"volume":2389900,"rsi_14":27.73,"sma_20":209.89,"sma_60":207.89,"sma_120":230.44},{"date":"2025-03-31","open":202.64,"high":204.3,"low":197.38,"close":203.18,"volume":3809500,"rsi_14":25.41,"sma_20":209.52,"sma_60":207.88,"sma_120":229.91},{"date":"2025-04-01","open":203.18,"high":203.23,"low":198.0,"close":198.61,"volume":3020000,"rsi_14":10.63,"sma_20":208.56,"sma_60":207.8,"sma_120":229.34},{"date":"2025-04-02","open":197.47,"high":203.65,"low":197.47,"close":203.33,"volume":2974500,"rsi_14":28.3,"sma_20":207.48,"sma_60":207.75,"sma_120":228.82},{"date":"2025-04-03","open":200.5,"high":202.76,"low":195.74,"close":196.14,"volume":5413100,"rsi_14":20.11,"sma_20":206.88,"sma_60":207.59,"sma_120":228.23},{"date":"2025-04-04","open":193.72,"high":193.72,"low":179.59,"close":180.15,"volume":7117800,"rsi_14":12.6,"sma_20":204.83,"sma_60":206.96,"sma_120":227.54},{"date":"2025-04-07","open":174.85,"high":185.68,"low":170.39,"close":179.01,"volume":8557900,"rsi_14":12.32,"sma_20":201.78,"sma_60":205.99,"sma_120":226.8},{"date":"2025-04-08","open":183.39,"high":184.84,"low":170.34,"close":173.09,"volume":5664500,"rsi_14":11.71,"sma_20":198.33,"sma_60":204.9,"sma_120":226.0},{"date":"2025-04-09","open":170.53,"high":191.14,"low":169.48,"close":190.18,"volume":8180400,"rsi_14":38.53,"sma_20":195.55,"sma_60":204.02,"sma_120":225.33},{"date":"2025-04-10","open":190.74,"high":190.74,"low":173.95,"close":179.15,"volume":6293500,"rsi_14":34.58,"sma_20":193.2,"sma_60":203.33,"sma_120":224.62},{"date":"2025-04-11","open":179.53,"high":188.41,"low":177.19,"close":187.05,"volume":4764000,"rsi_14":37.71,"sma_20":190.9,"sma_60":202.61,"sma_120":223.93},{"date":"2025-04-14","open":191.17,"high":192.22,"low":188.7,"close":191.25,"volume":4039300,"rsi_14":46.14,"sma_20":189.45,"sma_60":202.09,"sma_120":223.26},{"date":"2025-04-15","open":190.49,"high":193.25,"low":186.88,"close":188.23,"volume":3505100,"rsi_14":58.03,"sma_20":188.33,"sma_60":201.62,"sma_120":222.58},{"date":"2025-04-16","open":190.75,"high":194.21,"low":187.45,"close":188.96,"volume":3620300,"rsi_14":59.97,"sma_20":187.08,"sma_60":201.04,"sma_120":222.0},{"date":"2025-04-17","open":187.31,"high":188.05,"low":184.18,"close":185.17,"volume":3667700,"rsi_14":62.64,"sma_20":185.81,"sma_60":200.25,"sma_120":221.43},{"date":"2025-04-21","open":183.63,"high":183.99,"low":180.32,"close":183.31,"volume":4857600,"rsi_14":39.45,"sma_20":185.42,"sma_60":199.35,"sma_120":220.92},{"date":"2025-04-22","open":196.48,"high":197.86,"low":190.11,"close":190.36,"volume":6687700,"rsi_14":69.63,"sma_20":186.14,"sma_60":198.69,"sma_120":220.48},{"date":"2025-04-23","open":198.24,"high":203.28,"low":194.27,"close":194.56,"volume":6494100,"rsi_14":65.11,"sma_20":187.8,"sma_60":198.33,"sma_120":220.09},{"date":"2025-04-24","open":194.95,"high":195.19,"low":191.53,"close":194.75,"volume":4453400,"rsi_14":58.39,"sma_20":189.11,"sma_60":198.04,"sma_120":219.71},{"date":"2025-04-25","open":194.9,"high":196.52,"low":192.22,"close":195.39,"volume":2608700,"rsi_14":69.39,"sma_20":190.15,"sma_60":197.8,"sma_120":219.34},{"date":"2025-04-28","open":197.06,"high":197.66,"low":192.56,"close":194.17,"volume":2715100,"rsi_14":63.74,"sma_20":191.33,"sma_60":197.45,"sma_120":218.93},{"date":"2025-04-29","open":194.61,"high":197.7,"low":193.31,"close":197.16,"volume":3719900,"rsi_14":83.06,"sma_20":191.98,"sma_60":196.98,"sma_120":218.53},{"date":"2025-04-30","open":197.02,"high":198.18,"low":195.15,"close":197.56,"volume":3729600,"rsi_14":92.69,"sma_20":192.75,"sma_60":196.54,"sma_120":218.14},{"date":"2025-05-01","open":196.61,"high":198.54,"low":194.53,"close":194.96,"volume":3687500,"rsi_14":68.8,"sma_20":193.52,"sma_60":196.11,"sma_120":217.7},{"date":"2025-05-02","open":199.11,"high":201.01,"low":196.32,"close":197.28,"volume":3159100,"rsi_14":63.12,"sma_20":194.43,"sma_60":195.71,"sma_120":217.3},{"date":"2025-05-05","open":196.42,"high":198.42,"low":194.27,"close":195.64,"volume":1915600,"rsi_14":53.78,"sma_20":195.66,"sma_60":195.3,"sma_120":216.9},{"date":"2025-05-06","open":194.1,"high":195.83,"low":188.2,"close":188.36,"volume":4479800,"rsi_14":30.95,"sma_20":196.17,"sma_60":194.7,"sma_120":216.45},{"date":"2025-05-07","open":189.95,"high":192.25,"low":187.98,"close":191.37,"volume":2902600,"rsi_14":43.09,"sma_20":195.91,"sma_60":194.01,"sma_120":216.04},{"date":"2025-05-08","open":192.09,"high":196.01,"low":190.91,"close":193.09,"volume":3612600,"rsi_14":39.26,"sma_20":195.67,"sma_60":193.44,"sma_120":215.67},{"date":"2025-05-09","open":192.59,"high":193.83,"low":187.64,"close":188.04,"volume":4535800,"rsi_14":29.85,"sma_20":195.22,"sma_60":192.86,"sma_120":215.25},{"date":"2025-05-12","open":192.02,"high":199.16,"low":190.81,"close":199.04,"volume":7207100,"rsi_14":56.38,"sma_20":195.09,"sma_60":192.44,"sma_120":214.93},{"date":"2025-05-13","open":199.13,"high":199.92,"low":194.61,"close":194.86,"volume":2648300,"rsi_14":46.43,"sma_20":195.22,"sma_60":192.22,"sma_120":214.66},{"date":"2025-05-14","open":195.54,"high":195.87,"low":185.79,"close":186.15,"volume":4489200,"rsi_14":38.41,"sma_20":194.53,"sma_60":191.87,"sma_120":214.31},{"date":"2025-05-15","open":185.03,"high":189.51,"low":178.59,"close":189.25,"volume":6579400,"rsi_14":51.21,"sma_20":193.67,"sma_60":191.42,"sma_120":213.98},{"date":"2025-05-16","open":189.94,"high":194.66,"low":187.82,"close":194.36,"volume":3868600,"rsi_14":53.85,"sma_20":193.24,"sma_60":191.16,"sma_120":213.68},{"date":"2025-05-19","open":192.49,"high":194.75,"low":191.96,"close":194.66,"volume":2724500,"rsi_14":52.1,"sma_20":192.99,"sma_60":191.61,"sma_120":213.37},{"date":"2025-05-20","open":193.92,"high":196.4,"low":193.7,"close":196.01,"volume":2873100,"rsi_14":61.8,"sma_20":193.76,"sma_60":192.18,"sma_120":213.06},{"date":"2025-05-21","open":194.0,"high":194.0,"low":184.79,"close":185.15,"volume":5613100,"rsi_14":29.33,"sma_20":193.14,"sma_60":192.59,"sma_120":212.64},{"date":"2025-05-22","open":184.04,"high":186.73,"low":182.68,"close":185.81,"volume":3104400,"rsi_14":34.97,"sma_20":192.77,"sma_60":192.52,"sma_120":212.24},{"date":"2025-05-23","open":182.72,"high":184.33,"low":181.42,"close":182.9,"volume":2814200,"rsi_14":43.31,"sma_20":191.89,"sma_60":192.57,"sma_120":211.79},{"date":"2025-05-27","open":185.93,"high":188.47,"low":185.33,"close":187.5,"volume":2990600,"rsi_14":46.6,"sma_20":190.73,"sma_60":192.58,"sma_120":211.38},{"date":"2025-05-28","open":187.13,"high":189.6,"low":186.89,"close":187.33,"volume":2879200,"rsi_14":33.13,"sma_20":190.35,"sma_60":192.52,"sma_120":210.95},{"date":"2025-05-29","open":189.75,"high":190.78,"low":186.95,"close":188.77,"volume":2814500,"rsi_14":36.62,"sma_20":190.23,"sma_60":192.47,"sma_120":210.53},{"date":"2025-05-30","open":188.31,"high":189.29,"low":186.11,"close":188.21,"volume":6514200,"rsi_14":31.62,"sma_20":190.18,"sma_60":192.46,"sma_120":210.15},{"date":"2025-06-02","open":186.54,"high":188.56,"low":185.34,"close":187.55,"volume":3027700,"rsi_14":60.88,"sma_20":189.44,"sma_60":192.52,"sma_120":209.84},{"date":"2025-06-03","open":186.5,"high":191.24,"low":184.34,"close":190.35,"volume":3525700,"rsi_14":67.24,"sma_20":189.01,"sma_60":192.76,"sma_120":209.53},{"date":"2025-06-04","open":191.28,"high":193.92,"low":190.34,"close":191.36,"volume":2596800,"rsi_14":87.59,"sma_20":188.54,"sma_60":192.79,"sma_120":209.18},{"date":"2025-06-05","open":192.17,"high":192.92,"low":188.19,"close":190.44,"volume":3096500,"rsi_14":69.41,"sma_20":188.81,"sma_60":192.72,"sma_120":208.83},{"date":"2025-06-06","open":192.61,"high":194.9,"low":191.18,"close":194.28,"volume":2802200,"rsi_14":80.88,"sma_20":189.5,"sma_60":192.65,"sma_120":208.51},{"date":"2025-06-09","open":195.75,"high":198.51,"low":193.6,"close":197.43,"volume":4119400,"rsi_14":83.4,"sma_20":191.39,"sma_60":192.71,"sma_120":208.22},{"date":"2025-06-10","open":198.98,"high":201.66,"low":196.26,"close":200.82,"volume":4626200,"rsi_14":89.95,"sma_20":192.73,"sma_60":192.93,"sma_120":207.96},{"date":"2025-06-11","open":201.26,"high":205.16,"low":200.87,"close":202.9,"volume":4491400,"rsi_14":94.64,"sma_20":194.29,"sma_60":193.12,"sma_120":207.72},{"date":"2025-06-12","open":201.73,"high":203.94,"low":200.93,"close":203.27,"volume":3661200,"rsi_14":93.76,"sma_20":195.75,"sma_60":193.31,"sma_120":207.49},{"date":"2025-06-13","open":201.74,"high":202.45,"low":198.65,"close":198.88,"volume":3391400,"rsi_14":70.73,"sma_20":196.82,"sma_60":193.45,"sma_120":207.26},{"date":"2025-06-16","open":200.15,"high":200.59,"low":195.69,"close":199.32,"volume":3143400,"rsi_14":75.14,"sma_20":198.01,"sma_60":193.51,"sma_120":207.06},{"date":"2025-06-17","open":197.23,"high":198.5,"low":193.63,"close":194.01,"volume":2968600,"rsi_14":49.3,"sma_20":198.19,"sma_60":193.49,"sma_120":206.79},{"date":"2025-06-18","open":193.66,"high":195.25,"low":191.4,"close":192.71,"volume":3236300,"rsi_14":36.35,"sma_20":198.51,"sma_60":193.61,"sma_120":206.51},{"date":"2025-06-20","open":194.78,"high":194.85,"low":192.49,"close":194.64,"volume":6590900,"rsi_14":30.49,"sma_20":198.93,"sma_60":193.72,"sma_120":206.23},{"date":"2025-06-23","open":193.51,"high":195.25,"low":191.16,"close":194.59,"volume":3943100,"rsi_14":19.9,"sma_20":198.97,"sma_60":193.77,"sma_120":205.95},{"date":"2025-06-24","open":195.59,"high":196.96,"low":194.21,"close":195.71,"volume":2739800,"rsi_14":23.99,"sma_20":198.79,"sma_60":194.02,"sma_120":205.67},{"date":"2025-06-25","open":195.15,"high":199.58,"low":193.96,"close":199.21,"volume":4379600,"rsi_14":51.2,"sma_20":198.63,"sma_60":194.03,"sma_120":205.43},{"date":"2025-06-26","open":200.18,"high":203.78,"low":198.81,"close":199.67,"volume":5685500,"rsi_14":51.27,"sma_20":198.31,"sma_60":194.19,"sma_120":205.2},{"date":"2025-06-27","open":200.57,"high":202.01,"low":196.25,"close":197.34,"volume":5619700,"rsi_14":65.62,"sma_20":197.71,"sma_60":194.56,"sma_120":204.95},{"date":"2025-06-30","open":197.46,"high":198.98,"low":194.58,"close":196.09,"volume":4537400,"rsi_14":65.92,"sma_20":197.43,"sma_60":194.79,"sma_120":204.65},{"date":"2025-07-01","open":195.55,"high":203.54,"low":194.94,"close":199.63,"volume":3976000,"rsi_14":70.38,"sma_20":197.46,"sma_60":194.97,"sma_120":204.34},{"date":"2025-07-02","open":200.7,"high":201.91,"low":197.84,"close":201.02,"volume":3503600,"rsi_14":73.67,"sma_20":198.17,"sma_60":195.18,"sma_120":204.05},{"date":"2025-07-03","open":201.81,"high":202.8,"low":200.88,"close":201.71,"volume":1390700,"rsi_14":72.82,"sma_20":199.07,"sma_60":195.37,"sma_120":203.76},{"date":"2025-07-07","open":200.57,"high":201.02,"low":197.21,"close":198.17,"volume":2388400,"rsi_14":46.05,"sma_20":199.43,"sma_60":195.81,"sma_120":203.47},{"date":"2025-07-08","open":197.72,"high":203.11,"low":197.52,"close":199.21,"volume":4225600,"rsi_14":48.34,"sma_20":199.89,"sma_60":196.26,"sma_120":203.15},{"date":"2025-07-09","open":199.52,"high":200.74,"low":195.68,"close":199.49,"volume":2050700,"rsi_14":59.14,"sma_20":200.27,"sma_60":196.82,"sma_120":202.86},{"date":"2025-07-10","open":199.94,"high":206.63,"low":199.12,"close":204.0,"volume":3088200,"rsi_14":76.37,"sma_20":200.75,"sma_60":197.37,"sma_120":202.59},{"date":"2025-07-11","open":204.0,"high":204.3,"low":202.02,"close":203.35,"volume":2369000,"rsi_14":65.36,"sma_20":201.12,"sma_60":197.91,"sma_120":202.29},{"date":"2025-07-14","open":198.54,"high":198.59,"low":193.46,"close":196.3,"volume":4925400,"rsi_14":36.74,"sma_20":201.02,"sma_60":198.16,"sma_120":201.96},{"date":"2025-07-15","open":197.95,"high":198.54,"low":190.97,"close":191.45,"volume":4521900,"rsi_14":26.61,"sma_20":200.55,"sma_60":198.27,"sma_120":201.54},{"date":"2025-07-16","open":191.97,"high":192.86,"low":189.75,"close":191.88,"volume":2662400,"rsi_14":33.32,"sma_20":199.77,"sma_60":198.41,"sma_120":201.12},{"date":"2025-07-17","open":192.46,"high":193.66,"low":191.01,"close":193.36,"volume":3064800,"rsi_14":34.83,"sma_20":199.0,"sma_60":198.51,"sma_120":200.7},{"date":"2025-07-18","open":194.23,"high":194.76,"low":187.7,"close":188.66,"volume":4240300,"rsi_14":27.15,"sma_20":198.35,"sma_60":198.47,"sma_120":200.25},{"date":"2025-07-21","open":188.5,"high":188.94,"low":186.18,"close":186.69,"volume":5898600,"rsi_14":9.06,"sma_20":197.11,"sma_60":198.36,"sma_120":199.73},{"date":"2025-07-22","open":185.38,"high":194.89,"low":184.14,"close":188.52,"volume":7053300,"rsi_14":16.77,"sma_20":196.0,"sma_60":198.2,"sma_120":199.26},{"date":"2025-07-23","open":199.05,"high":200.25,"low":193.38,"close":196.44,"volume":6374400,"rsi_14":50.3,"sma_20":195.31,"sma_60":198.09,"sma_120":199.05},{"date":"2025-07-24","open":196.56,"high":203.18,"low":196.56,"close":201.32,"volume":7411400,"rsi_14":71.27,"sma_20":194.88,"sma_60":198.09,"sma_120":198.89},{"date":"2025-07-25","open":202.04,"high":204.88,"low":201.18,"close":203.98,"volume":5355700,"rsi_14":73.77,"sma_20":194.95,"sma_60":198.12,"sma_120":198.75},{"date":"2025-07-28","open":202.7,"high":204.53,"low":200.75,"close":201.45,"volume":5160200,"rsi_14":65.28,"sma_20":195.21,"sma_60":198.09,"sma_120":198.66},{"date":"2025-07-29","open":201.61,"high":206.01,"low":200.52,"close":205.33,"volume":4973300,"rsi_14":82.51,"sma_20":196.86,"sma_60":198.28,"sma_120":198.6},{"date":"2025-07-30","open":205.42,"high":205.95,"low":201.59,"close":202.49,"volume":5692900,"rsi_14":79.79,"sma_20":197.93,"sma_60":198.39,"sma_120":198.53},{"date":"2025-07-31","open":200.02,"high":202.52,"low":195.36,"close":195.71,"volume":6060700,"rsi_14":61.43,"sma_20":198.16,"sma_60":198.44,"sma_120":198.43},{"date":"2025-08-01","open":193.9,"high":195.72,"low":190.85,"close":195.65,"volume":5736500,"rsi_14":48.32,"sma_20":198.87,"sma_60":198.54,"sma_120":198.36},{"date":"2025-08-04","open":194.56,"high":196.24,"low":192.58,"close":196.01,"volume":3176900,"rsi_14":36.1,"sma_20":199.81,"sma_60":198.59,"sma_120":198.31},{"date":"2025-08-05","open":195.93,"high":199.18,"low":195.06,"close":197.58,"volume":4001100,"rsi_14":32.27,"sma_20":200.72,"sma_60":198.69,"sma_120":198.3},{"date":"2025-08-06","open":197.14,"high":197.59,"low":192.73,"close":193.74,"volume":5123000,"rsi_14":30.07,"sma_20":200.58,"sma_60":198.66,"sma_120":198.24},{"date":"2025-08-07","open":195.66,"high":197.62,"low":194.12,"close":197.04,"volume":2670100,"rsi_14":27.88,"sma_20":200.23,"sma_60":198.59,"sma_120":198.21},{"date":"2025-08-08","open":197.04,"high":199.27,"low":195.8,"close":199.09,"volume":2963100,"rsi_14":40.53,"sma_20":199.77,"sma_60":198.54,"sma_120":198.16},{"date":"2025-08-11","open":199.37,"high":200.72,"low":197.7,"close":198.3,"volume":2566300,"rsi_14":60.76,"sma_20":199.21,"sma_60":198.56,"sma_120":198.13},{"date":"2025-08-12","open":198.7,"high":204.37,"low":198.2,"close":204.21,"volume":2830000,"rsi_14":74.01,"sma_20":199.09,"sma_60":198.83,"sma_120":198.14},{"date":"2025-08-13","open":204.53,"high":207.79,"low":204.53,"close":207.61,"volume":3241300,"rsi_14":77.78,"sma_20":199.61,"sma_60":199.1,"sma_120":198.16},{"date":"2025-08-14","open":207.21,"high":208.93,"low":205.64,"close":208.68,"volume":2634500,"rsi_14":77.24,"sma_20":200.91,"sma_60":199.36,"sma_120":198.16},{"date":"2025-08-15","open":210.47,"high":210.84,"low":208.29,"close":209.38,"volume":3210200,"rsi_14":95.39,"sma_20":202.29,"sma_60":199.62,"sma_120":198.17},{"date":"2025-08-18","open":209.45,"high":210.6,"low":207.17,"close":207.48,"volume":2859900,"rsi_14":82.96,"sma_20":203.44,"sma_60":199.93,"sma_120":198.16},{"date":"2025-08-19","open":208.21,"high":211.5,"low":207.34,"close":210.64,"volume":4851300,"rsi_14":84.07,"sma_20":204.76,"sma_60":200.31,"sma_120":198.19},{"date":"2025-08-20","open":210.64,"high":212.44,"low":209.25,"close":209.85,"volume":3302500,"rsi_14":84.07,"sma_20":206.38,"sma_60":200.66,"sma_120":198.24},{"date":"2025-08-21","open":208.78,"high":209.17,"low":202.4,"close":202.41,"volume":3172700,"rsi_14":45.11,"sma_20":206.65,"sma_60":200.63,"sma_120":198.21},{"date":"2025-08-22","open":205.36,"high":211.01,"low":204.12,"close":210.25,"volume":3364900,"rsi_14":55.76,"sma_20":208.04,"sma_60":200.84,"sma_120":198.27},{"date":"2025-08-25","open":209.75,"high":210.18,"low":205.77,"close":206.21,"volume":1985800,"rsi_14":45.23,"sma_20":208.84,"sma_60":201.17,"sma_120":198.29},{"date":"2025-08-26","open":206.26,"high":207.83,"low":204.16,"close":204.74,"volume":3670600,"rsi_14":41.29,"sma_20":208.89,"sma_60":201.61,"sma_120":198.26},{"date":"2025-08-27","open":204.13,"high":205.87,"low":202.31,"close":203.5,"volume":2503200,"rsi_14":42.34,"sma_20":208.48,"sma_60":202.0,"sma_120":198.18},{"date":"2025-08-28","open":202.97,"high":204.17,"low":200.54,"close":203.79,"volume":2519900,"rsi_14":35.17,"sma_20":207.98,"sma_60":202.35,"sma_120":198.13},{"date":"2025-08-29","open":203.84,"high":206.18,"low":203.2,"close":204.31,"volume":1979800,"rsi_14":37.88,"sma_20":207.47,"sma_60":202.88,"sma_120":198.14},{"date":"2025-09-02","open":203.06,"high":204.49,"low":199.21,"close":202.3,"volume":2389000,"rsi_14":49.69,"sma_20":206.95,"sma_60":203.4,"sma_120":198.13},{"date":"2025-09-03","open":201.29,"high":202.54,"low":197.22,"close":197.98,"volume":3468200,"rsi_14":5.86,"sma_20":205.68,"sma_60":203.72,"sma_120":198.09},{"date":"2025-09-04","open":197.44,"high":198.33,"low":190.77,"close":197.57,"volume":3673600,"rsi_14":7.93,"sma_20":204.44,"sma_60":203.76,"sma_120":198.06},{"date":"2025-09-05","open":197.97,"high":202.39,"low":197.17,"close":198.74,"volume":2837600,"rsi_14":19.92,"sma_20":204.26,"sma_60":203.71,"sma_120":197.97},{"date":"2025-09-08","open":194.24,"high":197.49,"low":192.92,"close":197.17,"volume":3502100,"rsi_14":19.29,"sma_20":203.42,"sma_60":203.56,"sma_120":197.86},{"date":"2025-09-09","open":197.17,"high":197.69,"low":191.97,"close":192.91,"volume":3345100,"rsi_14":11.89,"sma_20":202.09,"sma_60":203.3,"sma_120":197.71},{"date":"2025-09-10","open":192.63,"high":195.49,"low":190.96,"close":191.18,"volume":5509500,"rsi_14":7.57,"sma_20":200.74,"sma_60":202.92,"sma_120":197.57},{"date":"2025-09-11","open":193.27,"high":194.78,"low":192.05,"close":193.73,"volume":3426200,"rsi_14":23.25,"sma_20":199.57,"sma_60":202.53,"sma_120":197.45},{"date":"2025-09-12","open":193.57,"high":193.57,"low":187.48,"close":188.66,"volume":3899900,"rsi_14":22.2,"sma_20":198.32,"sma_60":202.27,"sma_120":197.28},{"date":"2025-09-15","open":189.66,"high":190.17,"low":185.67,"close":187.16,"volume":4675400,"rsi_14":20.84,"sma_20":196.69,"sma_60":202.01,"sma_120":197.09},{"date":"2025-09-16","open":187.61,"high":190.66,"low":186.38,"close":189.07,"volume":4817600,"rsi_14":24.01,"sma_20":195.17,"sma_60":201.75,"sma_120":196.91},{"date":"2025-09-17","open":189.81,"high":194.89,"low":189.33,"close":191.53,"volume":4419300,"rsi_14":35.51,"sma_20":194.18,"sma_60":201.53,"sma_120":196.77},{"date":"2025-09-18","open":192.48,"high":194.71,"low":191.88,"close":193.84,"volume":2871800,"rsi_14":52.66,"sma_20":193.48,"sma_60":201.43,"sma_120":196.65},{"date":"2025-09-19","open":194.73,"high":195.06,"low":191.26,"close":191.87,"volume":5934200,"rsi_14":51.96,"sma_20":193.13,"sma_60":201.35,"sma_120":196.55},{"date":"2025-09-22","open":190.49,"high":191.67,"low":188.84,"close":189.06,"volume":2949600,"rsi_14":37.06,"sma_20":192.38,"sma_60":201.09,"sma_120":196.43},{"date":"2025-09-23","open":188.61,"high":189.46,"low":187.03,"close":188.33,"volume":3461200,"rsi_14":48.8,"sma_20":191.74,"sma_60":200.76,"sma_120":196.34},{"date":"2025-09-24","open":187.26,"high":187.79,"low":184.09,"close":184.55,"volume":5522100,"rsi_14":41.83,"sma_20":191.18,"sma_60":200.26,"sma_120":196.19},{"date":"2025-09-25","open":183.08,"high":183.72,"low":178.71,"close":180.13,"volume":7433800,"rsi_14":25.79,"sma_20":190.16,"sma_60":199.47,"sma_120":196.05},{"date":"2025-09-26","open":180.73,"high":184.06,"low":180.33,"close":183.8,"volume":4847900,"rsi_14":30.42,"sma_20":189.23,"sma_60":198.59,"sma_120":196.08},{"date":"2025-09-29","open":184.81,"high":185.75,"low":182.42,"close":185.02,"volume":3513100,"rsi_14":26.3,"sma_20":188.88,"sma_60":197.77,"sma_120":196.13},{"date":"2025-09-30","open":185.33,"high":197.26,"low":184.62,"close":197.15,"volume":7731200,"rsi_14":59.18,"sma_20":189.18,"sma_60":197.19,"sma_120":196.34},{"date":"2025-10-01","open":197.6,"high":211.93,"low":197.52,"close":211.69,"volume":11404100,"rsi_14":77.94,"sma_20":191.61,"sma_60":197.05,"sma_120":196.52},{"date":"2025-10-02","open":209.76,"high":214.95,"low":208.82,"close":209.15,"volume":6798100,"rsi_14":74.62,"sma_20":192.38,"sma_60":197.04,"sma_120":196.77},{"date":"2025-10-03","open":210.14,"high":218.69,"low":209.04,"close":213.78,"volume":5927300,"rsi_14":83.89,"sma_20":195.36,"sma_60":197.41,"sma_120":196.99},{"date":"2025-10-06","open":213.8,"high":214.07,"low":209.46,"close":210.52,"volume":3849500,"rsi_14":86.19,"sma_20":197.52,"sma_60":197.42,"sma_120":197.15},{"date":"2025-10-07","open":211.32,"high":212.76,"low":207.29,"close":207.6,"volume":4008700,"rsi_14":78.85,"sma_20":199.46,"sma_60":197.46,"sma_120":197.32},{"date":"2025-10-08","open":205.74,"high":208.7,"low":203.75,"close":203.81,"volume":5089500,"rsi_14":71.45,"sma_20":200.43,"sma_60":197.45,"sma_120":197.44},{"date":"2025-10-09","open":203.66,"high":206.03,"low":202.42,"close":203.33,"volume":2572600,"rsi_14":59.62,"sma_20":202.56,"sma_60":197.43,"sma_120":197.59},{"date":"2025-10-10","open":203.76,"high":205.3,"low":201.01,"close":201.32,"volume":3585500,"rsi_14":23.61,"sma_20":204.61,"sma_60":197.39,"sma_120":197.74},{"date":"2025-10-13","open":202.42,"high":205.59,"low":201.71,"close":203.99,"volume":2229700,"rsi_14":36.94,"sma_20":206.44,"sma_60":197.34,"sma_120":197.86},{"date":"2025-10-14","open":201.74,"high":206.2,"low":201.19,"close":204.99,"volume":2254100,"rsi_14":22.75,"sma_20":208.19,"sma_60":197.43,"sma_120":197.94},{"date":"2025-10-15","open":205.82,"high":208.34,"low":203.29,"close":204.94,"volume":3081000,"rsi_14":28.41,"sma_20":207.51,"sma_60":197.66,"sma_120":198.03},{"date":"2025-10-16","open":208.42,"high":210.4,"low":204.33,"close":209.74,"volume":5818300,"rsi_14":57.23,"sma_20":207.57,"sma_60":198.07,"sma_120":198.15},{"date":"2025-10-17","open":209.28,"high":211.45,"low":207.48,"close":207.89,"volume":4147000,"rsi_14":65.87,"sma_20":206.98,"sma_60":198.37,"sma_120":198.27},{"date":"2025-10-20","open":209.07,"high":210.37,"low":206.57,"close":207.22,"volume":4971500,"rsi_14":64.91,"sma_20":206.64,"sma_60":198.71,"sma_120":198.35},{"date":"2025-10-21","open":222.25,"high":233.67,"low":219.49,"close":219.53,"volume":10741300,"rsi_14":89.01,"sma_20":207.84,"sma_60":199.6,"sma_120":198.53},{"date":"2025-10-22","open":221.25,"high":221.72,"low":214.07,"close":216.88,"volume":4498800,"rsi_14":77.62,"sma_20":209.16,"sma_60":200.46,"sma_120":198.72},{"date":"2025-10-23","open":216.38,"high":222.55,"low":216.38,"close":221.48,"volume":3664000,"rsi_14":80.61,"sma_20":210.98,"sma_60":201.4,"sma_120":198.92},{"date":"2025-10-24","open":222.22,"high":223.79,"low":220.93,"close":221.76,"volume":3955300,"rsi_14":80.96,"sma_20":213.04,"sma_60":202.51,"sma_120":199.14},{"date":"2025-10-27","open":221.81,"high":223.18,"low":218.15,"close":219.77,"volume":3454900,"rsi_14":70.6,"sma_20":214.62,"sma_60":203.6,"sma_120":199.4},{"date":"2025-10-28","open":219.33,"high":220.39,"low":215.02,"close":215.68,"volume":2251700,"rsi_14":64.66,"sma_20":215.7,"sma_60":204.49,"sma_120":199.61},{"date":"2025-10-29","open":214.26,"high":217.33,"low":211.52,"close":212.81,"volume":3030400,"rsi_14":59.7,"sma_20":216.49,"sma_60":205.2,"sma_120":199.77},{"date":"2025-10-30","open":212.8,"high":216.27,"low":211.62,"close":213.84,"volume":2897200,"rsi_14":33.77,"sma_20":216.9,"sma_60":205.88,"sma_120":199.99},{"date":"2025-10-31","open":211.86,"high":216.53,"low":211.81,"close":214.17,"volume":4042500,"rsi_14":41.1,"sma_20":217.53,"sma_60":206.62,"sma_120":200.12},{"date":"2025-11-03","open":211.79,"high":214.17,"low":210.02,"close":212.86,"volume":3883300,"rsi_14":13.78,"sma_20":218.1,"sma_60":207.42,"sma_120":200.27},{"date":"2025-11-04","open":210.92,"high":214.9,"low":209.83,"close":212.63,"volume":3079900,"rsi_14":11.49,"sma_20":217.41,"sma_60":208.24,"sma_120":200.49},{"date":"2025-11-05","open":211.39,"high":212.44,"low":207.73,"close":211.02,"volume":2935400,"rsi_14":11.87,"sma_20":216.82,"sma_60":209.12,"sma_120":200.67},{"date":"2025-11-06","open":209.82,"high":211.31,"low":208.29,"close":209.49,"volume":2845700,"rsi_14":15.27,"sma_20":215.61,"sma_60":210.11,"sma_120":200.8},{"date":"2025-11-07","open":208.45,"high":210.07,"low":206.58,"close":208.76,"volume":3028000,"rsi_14":20.12,"sma_20":214.31,"sma_60":210.94,"sma_120":200.92},{"date":"2025-11-10","open":207.7,"high":210.55,"low":206.55,"close":209.99,"volume":2255200,"rsi_14":22.29,"sma_20":213.32,"sma_60":211.78,"sma_120":201.03},{"date":"2025-11-11","open":209.83,"high":215.37,"low":209.7,"close":214.58,"volume":2843000,"rsi_14":51.82,"sma_20":213.21,"sma_60":212.37,"sma_120":201.28},{"date":"2025-11-12","open":214.42,"high":219.14,"low":214.22,"close":218.17,"volume":4324100,"rsi_14":69.66,"sma_20":213.75,"sma_60":212.58,"sma_120":201.55},{"date":"2025-11-13","open":216.54,"high":225.34,"low":216.32,"close":219.96,"volume":6520000,"rsi_14":74.32,"sma_20":214.36,"sma_60":212.95,"sma_120":201.86},{"date":"2025-11-14","open":217.93,"high":222.11,"low":216.12,"close":219.97,"volume":4552300,"rsi_14":83.23,"sma_20":214.95,"sma_60":213.15,"sma_120":202.13},{"date":"2025-11-17","open":218.26,"high":222.87,"low":216.98,"close":219.2,"volume":3991200,"rsi_14":88.25,"sma_20":215.59,"sma_60":213.44,"sma_120":202.4},{"date":"2025-11-18","open":217.91,"high":225.63,"low":216.64,"close":224.24,"volume":5311300,"rsi_14":95.5,"sma_20":216.75,"sma_60":214.0,"sma_120":202.7},{"date":"2025-11-19","open":223.74,"high":225.12,"low":219.41,"close":221.16,"volume":4483400,"rsi_14":79.61,"sma_20":217.77,"sma_60":214.58,"sma_120":202.97},{"date":"2025-11-20","open":221.73,"high":223.78,"low":220.1,"close":220.93,"volume":2987200,"rsi_14":71.9,"sma_20":218.92,"sma_60":215.17,"sma_120":203.25},{"date":"2025-11-21","open":221.5,"high":227.27,"low":220.8,"close":226.11,"volume":3181300,"rsi_14":74.68,"sma_20":220.67,"sma_60":216.0,"sma_120":203.55},{"date":"2025-11-24","open":226.22,"high":226.26,"low":222.83,"close":225.71,"volume":4393800,"rsi_14":69.53,"sma_20":222.25,"sma_60":216.73,"sma_120":203.84},{"date":"2025-11-25","open":225.87,"high":231.05,"low":224.9,"close":229.48,"volume":2957500,"rsi_14":75.73,"sma_20":223.75,"sma_60":217.55,"sma_120":204.17},{"date":"2025-11-26","open":228.28,"high":229.65,"low":226.19,"close":227.18,"volume":4135300,"rsi_14":69.93,"sma_20":224.66,"sma_60":218.3,"sma_120":204.44},{"date":"2025-11-28","open":227.0,"high":227.17,"low":225.29,"close":225.51,"volume":1461500,"rsi_14":74.88,"sma_20":219.79,"sma_60":208.45,"sma_120":204.68},{"date":"2025-12-01","open":225.29,"high":226.16,"low":222.49,"close":222.88,"volume":3881300,"rsi_14":68.4,"sma_20":220.23,"sma_60":208.85,"sma_120":204.87},{"date":"2025-12-02","open":224.59,"high":227.04,"low":222.7,"close":225.32,"volume":2737100,"rsi_14":66.32,"sma_20":220.85,"sma_60":209.32,"sma_120":205.05},{"date":"2025-12-03","open":226.72,"high":229.36,"low":226.32,"close":227.18,"volume":3761000,"rsi_14":64.45,"sma_20":221.58,"sma_60":209.9,"sma_120":205.25},{"date":"2025-12-04","open":226.42,"high":227.6,"low":222.51,"close":225.86,"volume":4089300,"rsi_14":59.6,"sma_20":222.33,"sma_60":210.48,"sma_120":205.48},{"date":"2025-12-05","open":226.75,"high":227.2,"low":223.74,"close":224.98,"volume":3179600,"rsi_14":57.94,"sma_20":223.11,"sma_60":211.0,"sma_120":205.69},{"date":"2025-12-08","open":223.61,"high":225.49,"low":222.01,"close":223.22,"volume":2945900,"rsi_14":56.17,"sma_20":223.84,"sma_60":211.58,"sma_120":205.94},{"date":"2025-12-09","open":224.08,"high":225.52,"low":221.94,"close":221.98,"volume":3369200,"rsi_14":46.06,"sma_20":224.44,"sma_60":212.17,"sma_120":206.19},{"date":"2025-12-10","open":222.85,"high":229.19,"low":222.02,"close":229.13,"volume":3914000,"rsi_14":62.13,"sma_20":225.17,"sma_60":212.84,"sma_120":206.47},{"date":"2025-12-11","open":228.97,"high":231.38,"low":228.32,"close":231.07,"volume":5781800,"rsi_14":64.67,"sma_20":225.82,"sma_60":213.5,"sma_120":206.78},{"date":"2025-12-12","open":231.17,"high":231.51,"low":225.06,"close":225.06,"volume":4858300,"rsi_14":48.51,"sma_20":226.08,"sma_60":214.02,"sma_120":207.03},{"date":"2025-12-15","open":226.57,"high":227.5,"low":223.06,"close":227.25,"volume":4826600,"rsi_14":52.07,"sma_20":226.44,"sma_60":214.62,"sma_120":207.26},{"date":"2025-12-16","open":226.96,"high":226.96,"low":221.44,"close":223.44,"volume":2992100,"rsi_14":41.88,"sma_20":226.66,"sma_60":215.19,"sma_120":207.46},{"date":"2025-12-17","open":224.32,"high":225.4,"low":221.37,"close":221.38,"volume":5088700,"rsi_14":42.15,"sma_20":226.51,"sma_60":215.75,"sma_120":207.66},{"date":"2025-12-18","open":222.42,"high":226.24,"low":222.12,"close":223.09,"volume":3502400,"rsi_14":46.73,"sma_20":226.61,"sma_60":216.39,"sma_120":207.89},{"date":"2025-12-19","open":223.38,"high":224.72,"low":222.15,"close":223.58,"volume":6318100,"rsi_14":51.0,"sma_20":226.74,"sma_60":217.12,"sma_120":208.09},{"date":"2025-12-22","open":223.87,"high":227.38,"low":222.86,"close":226.73,"volume":2576100,"rsi_14":51.99,"sma_20":226.77,"sma_60":217.84,"sma_120":208.3},{"date":"2025-12-23","open":225.79,"high":229.92,"low":224.78,"close":229.53,"volume":1868500,"rsi_14":53.23,"sma_20":226.97,"sma_60":218.59,"sma_120":208.54},{"date":"2025-12-24","open":229.45,"high":230.43,"low":228.5,"close":230.17,"volume":785800,"rsi_14":56.02,"sma_20":227.0,"sma_60":219.14,"sma_120":208.81},{"date":"2025-12-26","open":230.56,"high":230.56,"low":228.26,"close":229.35,"volume":1140700,"rsi_14":55.61,"sma_20":227.09,"sma_60":219.43,"sma_120":209.06},{"date":"2025-12-29","open":228.99,"high":230.67,"low":228.7,"close":229.65,"volume":1666400,"rsi_14":58.83,"sma_20":227.29,"sma_60":219.77,"sma_120":209.31},{"date":"2025-12-30","open":229.09,"high":230.1,"low":227.89,"close":229.69,"volume":1375900,"rsi_14":61.06,"sma_20":227.61,"sma_60":220.03,"sma_120":209.52},{"date":"2025-12-31","open":229.92,"high":230.27,"low":227.9,"close":227.95,"volume":1270300,"rsi_14":47.34,"sma_20":227.73,"sma_60":220.32,"sma_120":209.72},{"date":"2026-01-02","open":227.84,"high":231.12,"low":226.27,"close":229.43,"volume":2338300,"rsi_14":46.45,"sma_20":227.83,"sma_60":220.68,"sma_120":210.0},{"date":"2026-01-05","open":228.31,"high":234.63,"low":228.31,"close":234.36,"volume":3191700,"rsi_14":66.95,"sma_20":228.24,"sma_60":221.19,"sma_120":210.35},{"date":"2026-01-06","open":234.33,"high":239.42,"low":233.83,"close":235.59,"volume":2663400,"rsi_14":65.71,"sma_20":228.75,"sma_60":221.72,"sma_120":210.72},{"date":"2026-01-07","open":235.85,"high":237.11,"low":232.11,"close":234.57,"volume":2653300,"rsi_14":73.79,"sma_20":229.31,"sma_60":222.27,"sma_120":211.06},{"date":"2026-01-08","open":232.56,"high":236.69,"low":232.33,"close":234.01,"volume":2533900,"rsi_14":78.97,"sma_20":229.9,"sma_60":222.77,"sma_120":211.44},{"date":"2026-01-09","open":236.2,"high":237.49,"low":232.99,"close":237.36,"volume":2536100,"rsi_14":80.48,"sma_20":230.29,"sma_60":223.31,"sma_120":211.86},{"date":"2026-01-12","open":237.28,"high":239.72,"low":234.99,"close":237.99,"volume":3615800,"rsi_14":80.6,"sma_20":230.63,"sma_60":223.86,"sma_120":212.27},{"date":"2026-01-13","open":238.99,"high":240.24,"low":227.18,"close":234.56,"volume":4249900,"rsi_14":66.13,"sma_20":231.09,"sma_60":224.27,"sma_120":212.59},{"date":"2026-01-14","open":235.13,"high":238.27,"low":234.39,"close":236.94,"volume":3136000,"rsi_14":65.49,"sma_20":231.56,"sma_60":224.75,"sma_120":212.88},{"date":"2026-01-15","open":235.21,"high":239.2,"low":234.08,"close":238.88,"volume":2861700,"rsi_14":67.34,"sma_20":232.32,"sma_60":225.27,"sma_120":213.17},{"date":"2026-01-16","open":237.48,"high":239.4,"low":234.75,"close":234.99,"volume":3904435,"rsi_14":73.21,"sma_20":225.39,"sma_60":218.72,"sma_120":204.76},{"date":"2026-01-20","open":232.5,"high":237.8,"low":230.12,"close":233.34,"volume":4326400,"rsi_14":56.52,"sma_20":233.48,"sma_60":225.8,"sma_120":213.68},{"date":"2026-01-21","open":234.34,"high":241.2,"low":233.3,"close":241.03,"volume":5042900,"rsi_14":65.78,"sma_20":234.35,"sma_60":226.12,"sma_120":214.0},{"date":"2026-01-22","open":241.31,"high":241.77,"low":238.48,"close":239.06,"volume":2955100,"rsi_14":65.38,"sma_20":234.95,"sma_60":226.4,"sma_120":214.37},{"date":"2026-01-23","open":238.63,"high":239.77,"low":232.58,"close":234.02,"volume":3066600,"rsi_14":55.78,"sma_20":235.16,"sma_60":226.64,"sma_120":214.68},{"date":"2026-01-26","open":234.99,"high":237.67,"low":234.21,"close":235.71,"volume":4471000,"rsi_14":51.84,"sma_20":235.42,"sma_60":226.97,"sma_120":215.01},{"date":"2026-01-27","open":233.03,"high":236.27,"low":232.01,"close":234.75,"volume":4299300,"rsi_14":48.84,"sma_20":235.69,"sma_60":227.33,"sma_120":215.32},{"date":"2026-01-28","open":228.03,"high":234.16,"low":222.15,"close":223.59,"volume":7764000,"rsi_14":38.15,"sma_20":235.39,"sma_60":227.49,"sma_120":215.57},{"date":"2026-01-29","open":222.38,"high":222.73,"low":217.52,"close":218.69,"volume":7444900,"rsi_14":34.89,"sma_20":234.83,"sma_60":227.56,"sma_120":215.75},{"date":"2026-01-30","open":218.44,"high":220.07,"low":216.39,"close":217.96,"volume":5627900,"rsi_14":29.81,"sma_20":234.33,"sma_60":227.64,"sma_120":215.91},{"date":"2026-02-02","open":218.52,"high":223.15,"low":215.92,"close":222.48,"volume":4782600,"rsi_14":35.06,"sma_20":233.98,"sma_60":227.8,"sma_120":216.11},{"date":"2026-02-03","open":220.58,"high":225.07,"low":215.25,"close":215.68,"volume":4210700,"rsi_14":32.93,"sma_20":233.05,"sma_60":227.87,"sma_120":216.2},{"date":"2026-02-04","open":216.48,"high":219.7,"low":215.73,"close":218.6,"volume":3938500,"rsi_14":33.57,"sma_20":232.19,"sma_60":228.02,"sma_120":216.29},{"date":"2026-02-05","open":218.15,"high":219.07,"low":214.03,"close":214.84,"volume":4141900,"rsi_14":29.15,"sma_20":231.2,"sma_60":228.12,"sma_120":216.34},{"date":"2026-02-06","open":216.03,"high":217.48,"low":213.49,"close":215.69,"volume":4311100,"rsi_14":32.34,"sma_20":230.28,"sma_60":228.21,"sma_120":216.39},{"date":"2026-02-09","open":213.73,"high":216.9,"low":211.94,"close":215.74,"volume":3559799,"rsi_14":39.44,"sma_20":225.17,"sma_60":218.81,"sma_120":204.88},{"date":"2026-02-10","open":216.33,"high":219.95,"low":213.96,"close":218.82,"volume":4407264,"rsi_14":46.79,"sma_20":225.09,"sma_60":218.99,"sma_120":208.6},{"date":"2026-02-11","open":217.69,"high":219.57,"low":215.37,"close":219.05,"volume":4538980,"rsi_14":47.04,"sma_20":225.03,"sma_60":219.17,"sma_120":205.14},{"date":"2026-02-12","open":217.99,"high":218.67,"low":207.67,"close":214.03,"volume":5167080,"rsi_14":42.27,"sma_20":224.75,"sma_60":219.28,"sma_120":208.91},{"date":"2026-02-13","open":215.14,"high":217.82,"low":209.9,"close":211.68,"volume":5286473,"rsi_14":40.24,"sma_20":224.36,"sma_60":219.35,"sma_120":209.03},{"date":"2026-02-17","open":201.12,"high":207.59,"low":200.12,"close":205.49,"volume":8707722,"rsi_14":29.07,"sma_20":223.4,"sma_60":219.11,"sma_120":209.13},{"date":"2026-02-18","open":204.98,"high":208.41,"low":203.36,"close":207.68,"volume":4646900,"rsi_14":31.67,"sma_20":222.17,"sma_60":227.42,"sma_120":216.71},{"date":"2026-02-19","open":206.15,"high":210.37,"low":205.72,"close":210.36,"volume":4763700,"rsi_14":39.88,"sma_20":220.63,"sma_60":227.24,"sma_120":216.77},{"date":"2026-02-20","open":207.86,"high":211.79,"low":207.86,"close":208.61,"volume":4471089,"rsi_14":33.21,"sma_20":222.6,"sma_60":218.92,"sma_120":209.26},{"date":"2026-02-23","open":207.12,"high":210.46,"low":205.44,"close":210.03,"volume":2400600,"rsi_14":34.08,"sma_20":217.89,"sma_60":226.67,"sma_120":216.85},{"date":"2026-02-24","open":208.74,"high":211.52,"low":208.15,"close":208.31,"volume":3174271,"rsi_14":33.29,"sma_20":221.94,"sma_60":218.77,"sma_120":209.4},{"date":"2026-02-25","open":209.33,"high":210.06,"low":208.09,"close":208.63,"volume":2304601,"rsi_14":33.73,"sma_20":221.3,"sma_60":218.63,"sma_120":209.55},{"date":"2026-02-26","open":209.4,"high":209.92,"low":205.99,"close":208.47,"volume":2839057,"rsi_14":28.52,"sma_20":220.66,"sma_60":218.41,"sma_120":209.67},{"date":"2026-02-27","open":207.13,"high":209.79,"low":206.0,"close":209.75,"volume":5242688,"rsi_14":30.38,"sma_20":220.08,"sma_60":218.21,"sma_120":209.8},{"date":"2026-03-02","open":206.85,"high":207.14,"low":203.8,"close":205.13,"volume":3193696,"rsi_14":29.06,"sma_20":219.01,"sma_60":217.92,"sma_120":209.94},{"date":"2026-03-03","open":201.43,"high":204.0,"low":199.69,"close":203.15,"volume":4391276,"rsi_14":25.58,"sma_20":212.39,"sma_60":224.73,"sma_120":217.32},{"date":"2026-03-04","open":203.61,"high":205.91,"low":202.18,"close":203.86,"volume":2956826,"rsi_14":26.49,"sma_20":211.8,"sma_60":224.36,"sma_120":217.42},{"date":"2026-03-05","open":201.78,"high":203.9,"low":198.92,"close":201.15,"volume":4771015,"rsi_14":28.43,"sma_20":210.92,"sma_60":223.95,"sma_120":217.48},{"date":"2026-03-06","open":199.15,"high":199.97,"low":194.28,"close":194.67,"volume":4238068,"rsi_14":25.03,"sma_20":209.91,"sma_60":223.47,"sma_120":217.53},{"date":"2026-03-09","open":193.85,"high":198.56,"low":192.61,"close":197.96,"volume":3522567,"rsi_14":37.82,"sma_20":209.01,"sma_60":223.06,"sma_120":217.62},{"date":"2026-03-10","open":197.08,"high":197.69,"low":194.3,"close":194.39,"volume":3189398,"rsi_14":29.6,"sma_20":207.94,"sma_60":222.48,"sma_120":217.66},{"date":"2026-03-11","open":194.15,"high":195.64,"low":192.45,"close":194.24,"volume":2957380,"rsi_14":23.16,"sma_20":206.71,"sma_60":221.86,"sma_120":217.68},{"date":"2026-03-12","open":192.89,"high":193.09,"low":185.4,"close":185.47,"volume":5234885,"rsi_14":18.75,"sma_20":205.03,"sma_60":221.19,"sma_120":217.61},{"date":"2026-03-13","open":186.98,"high":188.56,"low":184.46,"close":186.53,"volume":4134220,"rsi_14":18.67,"sma_20":204.84,"sma_60":214.79,"sma_120":210.33},{"date":"2026-03-16","open":188.19,"high":191.11,"low":186.71,"close":190.58,"volume":4333679,"rsi_14":27.25,"sma_20":203.42,"sma_60":214.39,"sma_120":210.32},{"date":"2026-03-17","open":192.68,"high":195.92,"low":192.47,"close":194.38,"volume":3751653,"rsi_14":33.17,"sma_20":202.03,"sma_60":219.49,"sma_120":217.62},{"date":"2026-03-18","open":192.7,"high":193.31,"low":190.06,"close":190.69,"volume":4123877,"rsi_14":30.69,"sma_20":201.18,"sma_60":218.94,"sma_120":217.67},{"date":"2026-03-19","open":189.03,"high":190.58,"low":186.61,"close":189.31,"volume":3353613,"rsi_14":27.76,"sma_20":200.12,"sma_60":218.36,"sma_120":217.74},{"date":"2026-03-20","open":188.68,"high":190.47,"low":187.18,"close":188.55,"volume":5686242,"rsi_14":30.28,"sma_20":199.04,"sma_60":211.22,"sma_120":205.54},{"date":"2026-03-23","open":191.82,"high":192.93,"low":188.56,"close":189.2,"volume":3147084,"rsi_14":32.86,"sma_20":198.07,"sma_60":210.97,"sma_120":205.54},{"date":"2026-03-24","open":186.43,"high":190.69,"low":185.22,"close":189.3,"volume":4195569,"rsi_14":31.89,"sma_20":197.11,"sma_60":210.7,"sma_120":205.56},{"date":"2026-03-25","open":190.96,"high":192.14,"low":184.21,"close":186.36,"volume":5265761,"rsi_14":31.85,"sma_20":195.99,"sma_60":210.39,"sma_120":205.54},{"date":"2026-03-26","open":184.73,"high":188.03,"low":184.72,"close":187.25,"volume":3694971,"rsi_14":39.38,"sma_20":194.93,"sma_60":210.01,"sma_120":205.46},{"date":"2026-03-27","open":184.35,"high":185.63,"low":180.64,"close":181.15,"volume":5857610,"rsi_14":27.57,"sma_20":193.47,"sma_60":209.55,"sma_120":205.28},{"date":"2026-03-30","open":183.25,"high":185.35,"low":181.38,"close":183.52,"volume":3979885,"rsi_14":34.88,"sma_20":192.37,"sma_60":209.14,"sma_120":205.11},{"date":"2026-03-31","open":186.39,"high":190.06,"low":185.0,"close":189.21,"volume":4659679,"rsi_14":43.54,"sma_20":191.64,"sma_60":208.62,"sma_120":205.0},{"date":"2026-04-01","open":190.17,"high":192.04,"low":189.08,"close":190.4,"volume":3770752,"rsi_14":56.33,"sma_20":190.94,"sma_60":208.16,"sma_120":204.87},{"date":"2026-04-02","open":189.07,"high":193.41,"low":187.62,"close":190.73,"volume":2739751,"rsi_14":55.47,"sma_20":190.4,"sma_60":207.64,"sma_120":204.76},{"date":"2026-04-06","open":190.24,"high":192.14,"low":189.08,"close":191.73,"volume":2595678,"rsi_14":51.12,"sma_20":190.23,"sma_60":207.12,"sma_120":204.72},{"date":"2026-04-07","open":190.82,"high":191.73,"low":188.35,"close":190.62,"volume":2932668,"rsi_14":42.77,"sma_20":189.84,"sma_60":206.62,"sma_120":204.68},{"date":"2026-04-08","open":195.5,"high":198.16,"low":194.59,"close":195.79,"volume":2610024,"rsi_14":57.87,"sma_20":189.89,"sma_60":206.28,"sma_120":204.67},{"date":"2026-04-09","open":194.38,"high":195.29,"low":190.69,"close":192.6,"volume":2903201,"rsi_14":54.35,"sma_20":189.78,"sma_60":205.93,"sma_120":204.62},{"date":"2026-04-10","open":193.34,"high":193.34,"low":189.05,"close":189.22,"volume":3189026,"rsi_14":50.39,"sma_20":189.95,"sma_60":205.5,"sma_120":204.58},{"date":"2026-04-13","open":188.29,"high":196.12,"low":187.68,"close":195.47,"volume":4836658,"rsi_14":57.26,"sma_20":190.38,"sma_60":205.18,"sma_120":204.56},{"date":"2026-04-14","open":195.22,"high":199.99,"low":194.69,"close":198.21,"volume":3336630,"rsi_14":60.09,"sma_20":190.75,"sma_60":204.92,"sma_120":204.55},{"date":"2026-04-15","open":198.64,"high":199.07,"low":196.88,"close":197.74,"volume":3180573,"rsi_14":63.5,"sma_20":190.88,"sma_60":204.66,"sma_120":204.54},{"date":"2026-04-16","open":195.64,"high":195.99,"low":192.68,"close":193.39,"volume":3760485,"rsi_14":56.23,"sma_20":190.99,"sma_60":204.35,"sma_120":204.44},{"date":"2026-04-17","open":194.18,"high":196.62,"low":193.86,"close":194.35,"volume":4243381,"rsi_14":67.3,"sma_20":191.23,"sma_60":204.09,"sma_120":204.32},{"date":"2026-04-20","open":192.83,"high":195.47,"low":192.35,"close":195.1,"volume":5271710,"rsi_14":65.88,"sma_20":191.54,"sma_60":203.85,"sma_120":204.2},{"date":"2026-04-21","open":196.6,"high":200.09,"low":190.07,"close":194.14,"volume":7863060,"rsi_14":57.53,"sma_20":191.76,"sma_60":203.57,"sma_120":204.07},{"date":"2026-04-22","open":193.56,"high":194.61,"low":183.34,"close":183.67,"volume":5904679,"rsi_14":41.75,"sma_20":191.46,"sma_60":203.04,"sma_120":203.86},{"date":"2026-04-23","open":180.45,"high":180.61,"low":174.64,"close":178.21,"volume":10185348,"rsi_14":36.14,"sma_20":191.01,"sma_60":202.36,"sma_120":203.59},{"date":"2026-04-24","open":178.21,"high":178.62,"low":176.12,"close":176.89,"volume":6410856,"rsi_14":34.06,"sma_20":190.49,"sma_60":201.63,"sma_120":203.31},{"date":"2026-04-27","open":176.4,"high":181.08,"low":176.15,"close":180.25,"volume":5322990,"rsi_14":39.39,"sma_20":190.45,"sma_60":200.95,"sma_120":203.11},{"date":"2026-04-28","open":182.29,"high":182.63,"low":176.94,"close":178.62,"volume":5048700,"rsi_14":31.07,"sma_20":190.21,"sma_60":200.53,"sma_120":208.06},{"date":"2026-04-29","open":177.79,"high":178.97,"low":176.34,"close":178.44,"volume":5932644,"rsi_14":33.22,"sma_20":189.66,"sma_60":199.72,"sma_120":207.86},{"date":"2026-04-30","open":178.44,"high":179.9,"low":176.39,"close":178.59,"volume":5142691,"rsi_14":36.33,"sma_20":189.07,"sma_60":198.92,"sma_120":207.64},{"date":"2026-05-01","open":179.45,"high":179.5,"low":174.24,"close":174.79,"volume":3880104,"rsi_14":21.76,"sma_20":188.27,"sma_60":198.05,"sma_120":207.39},{"date":"2026-05-04","open":174.26,"high":175.18,"low":171.99,"close":173.69,"volume":4532245,"rsi_14":14.97,"sma_20":187.37,"sma_60":197.08,"sma_120":201.88},{"date":"2026-05-05","open":175.44,"high":177.32,"low":172.91,"close":174.27,"volume":3806058,"rsi_14":16.41,"sma_20":186.55,"sma_60":196.21,"sma_120":201.62},{"date":"2026-05-06","open":176.37,"high":176.6,"low":171.71,"close":174.56,"volume":5983306,"rsi_14":19.37,"sma_20":185.48,"sma_60":195.28,"sma_120":201.38},{"date":"2026-05-07","open":175.49,"high":176.65,"low":173.03,"close":175.3,"volume":4481988,"rsi_14":19.39,"sma_20":184.63,"sma_60":194.4,"sma_120":201.19},{"date":"2026-05-08","open":174.61,"high":175.12,"low":170.39,"close":170.81,"volume":5846131,"rsi_14":14.84,"sma_20":183.7,"sma_60":193.32,"sma_120":200.96},{"date":"2026-05-11","open":171.38,"high":171.38,"low":164.91,"close":166.18,"volume":7378509,"rsi_14":13.43,"sma_20":182.23,"sma_60":192.48,"sma_120":200.68},{"date":"2026-05-12","open":166.66,"high":167.59,"low":165.23,"close":165.92,"volume":5417225,"rsi_14":18.32,"sma_20":180.61,"sma_60":191.59,"sma_120":200.41},{"date":"2026-05-13","open":165.95,"high":167.28,"low":162.99,"close":165.65,"volume":6527021,"rsi_14":22.44,"sma_20":179.0,"sma_60":190.69,"sma_120":200.18},{"date":"2026-05-14","open":166.16,"high":168.95,"low":164.07,"close":164.21,"volume":4209038,"rsi_14":22.4,"sma_20":177.55,"sma_60":189.85,"sma_120":199.95},{"date":"2026-05-15","open":165.24,"high":165.94,"low":160.6,"close":161.58,"volume":4053983,"rsi_14":7.97,"sma_20":175.9,"sma_60":189.01,"sma_120":199.68},{"date":"2026-05-18","open":161.5,"high":164.21,"low":160.9,"close":163.53,"volume":4955207,"rsi_14":16.6,"sma_20":174.32,"sma_60":188.3,"sma_120":199.46},{"date":"2026-05-19","open":164.08,"high":171.15,"low":163.74,"close":166.7,"volume":5744337,"rsi_14":26.97,"sma_20":172.94,"sma_60":187.59,"sma_120":199.28},{"date":"2026-05-20","open":166.92,"high":170.93,"low":163.77,"close":170.77,"volume":4151524,"rsi_14":36.7,"sma_20":172.3,"sma_60":186.96,"sma_120":199.13},{"date":"2026-05-21","open":170.49,"high":173.49,"low":167.64,"close":172.98,"volume":4237925,"rsi_14":46.65,"sma_20":172.03,"sma_60":186.35,"sma_120":198.97},{"date":"2026-05-22","open":173.19,"high":174.59,"low":170.79,"close":171.65,"volume":2995153,"rsi_14":46.19,"sma_20":171.77,"sma_60":185.73,"sma_120":198.77},{"date":"2026-05-26","open":170.82,"high":173.3,"low":169.53,"close":172.46,"volume":3283250,"rsi_14":46.77,"sma_20":171.38,"sma_60":185.1,"sma_120":198.61},{"date":"2026-05-27","open":173.46,"high":176.23,"low":171.25,"close":172.78,"volume":3264939,"rsi_14":46.99,"sma_20":171.09,"sma_60":184.55,"sma_120":198.47},{"date":"2026-05-28","open":174.2,"high":180.83,"low":174.2,"close":180.26,"volume":5754434,"rsi_14":56.98,"sma_20":171.18,"sma_60":184.16,"sma_120":198.39},{"date":"2026-05-29","open":180.69,"high":183.95,"low":178.91,"close":182.3,"volume":6993156,"rsi_14":67.63,"sma_20":171.37,"sma_60":183.79,"sma_120":198.37},{"date":"2026-06-01","open":182.18,"high":182.18,"low":178.63,"close":179.5,"volume":3652710,"rsi_14":71.79,"sma_20":171.61,"sma_60":183.43,"sma_120":198.36},{"date":"2026-06-02","open":177.38,"high":178.98,"low":175.14,"close":175.75,"volume":2914086,"rsi_14":64.38,"sma_20":171.71,"sma_60":183.1,"sma_120":198.28},{"date":"2026-06-03","open":175.5,"high":178.18,"low":173.28,"close":177.72,"volume":2909797,"rsi_14":66.84,"sma_20":171.88,"sma_60":182.76,"sma_120":198.22},{"date":"2026-06-04","open":181.9,"high":187.41,"low":181.35,"close":186.26,"volume":7771426,"rsi_14":75.66,"sma_20":172.47,"sma_60":182.62,"sma_120":198.12},{"date":"2026-06-05","open":187.62,"high":188.37,"low":183.42,"close":183.93,"volume":3305510,"rsi_14":76.18,"sma_20":172.9,"sma_60":182.43,"sma_120":197.88},{"date":"2026-06-08","open":184.17,"high":187.01,"low":182.83,"close":183.16,"volume":3148780,"rsi_14":73.6,"sma_20":173.52,"sma_60":182.39,"sma_120":197.66},{"date":"2026-06-09","open":184.63,"high":188.83,"low":183.38,"close":188.03,"volume":5872290,"rsi_14":74.69,"sma_20":174.62,"sma_60":182.41,"sma_120":197.44},{"date":"2026-06-10","open":186.49,"high":187.8,"low":183.21,"close":183.26,"volume":3215295,"rsi_14":64.27,"sma_20":175.48,"sma_60":182.28,"sma_120":197.2},{"date":"2026-06-11","open":182.12,"high":183.76,"low":177.57,"close":180.42,"volume":3534195,"rsi_14":58.37,"sma_20":176.22,"sma_60":182.04,"sma_120":196.97},{"date":"2026-06-12","open":181.08,"high":182.27,"low":179.13,"close":179.73,"volume":3126753,"rsi_14":59.19,"sma_20":177.0,"sma_60":181.85,"sma_120":196.76},{"date":"2026-06-15","open":180.55,"high":181.63,"low":179.2,"close":180.73,"volume":3931670,"rsi_14":59.4,"sma_20":177.96,"sma_60":181.7,"sma_120":196.57},{"date":"2026-06-16","open":181.09,"high":183.18,"low":180.13,"close":180.98,"volume":2834009,"rsi_14":59.39,"sma_20":178.84,"sma_60":181.57,"sma_120":196.39},{"date":"2026-06-17","open":180.37,"high":182.05,"low":176.24,"close":177.4,"volume":2692313,"rsi_14":46.51,"sma_20":179.37,"sma_60":181.36,"sma_120":196.17},{"date":"2026-06-18","open":175.19,"high":178.15,"low":173.86,"close":176.81,"volume":7258518,"rsi_14":42.95,"sma_20":179.67,"sma_60":181.14,"sma_120":195.92},{"date":"2026-06-22","open":176.08,"high":178.94,"low":174.64,"close":177.83,"volume":3691892,"rsi_14":47.79,"sma_20":179.92,"sma_60":181.0,"sma_120":195.69},{"date":"2026-06-23","open":178.71,"high":181.34,"low":176.71,"close":178.61,"volume":4149960,"rsi_14":54.23,"sma_20":180.26,"sma_60":180.84,"sma_120":195.42},{"date":"2026-06-24","open":180.69,"high":189.09,"low":179.56,"close":188.49,"volume":5646978,"rsi_14":62.87,"sma_20":181.07,"sma_60":180.97,"sma_120":195.26},{"date":"2026-06-25","open":189.3,"high":197.17,"low":189.3,"close":192.82,"volume":6091010,"rsi_14":58.89,"sma_20":182.08,"sma_60":181.12,"sma_120":195.13},{"date":"2026-06-26","open":192.83,"high":196.19,"low":192.29,"close":196.19,"volume":5938032,"rsi_14":65.08,"sma_20":182.82,"sma_60":181.22,"sma_120":194.92},{"date":"2026-06-29","open":195.45,"high":197.0,"low":191.54,"close":192.78,"volume":3522543,"rsi_14":61.3,"sma_20":183.35,"sma_60":181.26,"sma_120":194.71},{"date":"2026-06-30","open":193.8,"high":193.99,"low":188.99,"close":190.48,"volume":3471399,"rsi_14":52.47,"sma_20":183.88,"sma_60":181.25,"sma_120":194.44},{"date":"2026-07-01","open":191.97,"high":196.04,"low":190.58,"close":193.72,"volume":4515633,"rsi_14":63.66,"sma_20":184.76,"sma_60":181.28,"sma_120":195.86},{"date":"2026-07-02","open":197.47,"high":198.23,"low":194.47,"close":197.93,"volume":4035515,"rsi_14":72.38,"sma_20":185.76,"sma_60":181.4,"sma_120":194.01},{"date":"2026-07-06","open":195.31,"high":196.6,"low":189.78,"close":193.62,"volume":4663821,"rsi_14":66.17,"sma_20":186.11,"sma_60":181.35,"sma_120":193.82},{"date":"2026-07-07","open":197.42,"high":197.88,"low":192.14,"close":194.19,"volume":3248899,"rsi_14":65.77,"sma_20":186.6,"sma_60":181.37,"sma_120":193.65},{"date":"2026-07-08","open":191.76,"high":192.48,"low":190.11,"close":190.77,"volume":2502661,"rsi_14":60.38,"sma_20":186.96,"sma_60":181.39,"sma_120":193.45},{"date":"2026-07-09","open":190.5,"high":195.99,"low":190.0,"close":195.98,"volume":2657124,"rsi_14":69.59,"sma_20":187.33,"sma_60":181.39,"sma_120":193.28},{"date":"2026-07-10","open":197.58,"high":199.84,"low":195.05,"close":199.05,"volume":3847652,"rsi_14":72.44,"sma_20":188.11,"sma_60":181.4,"sma_120":193.16},{"date":"2026-07-13","open":198.7,"high":200.84,"low":198.0,"close":200.16,"volume":2918894,"rsi_14":72.52,"sma_20":189.08,"sma_60":181.44,"sma_120":193.05},{"date":"2026-07-14","open":198.03,"high":202.33,"low":197.37,"close":199.05,"volume":4188554,"rsi_14":70.44,"sma_20":190.03,"sma_60":181.52,"sma_120":192.94},{"date":"2026-07-15","open":200.0,"high":202.36,"low":199.34,"close":200.79,"volume":4373205,"rsi_14":64.53,"sma_20":191.01,"sma_60":181.62,"sma_120":192.85},{"date":"2026-07-16","open":201.41,"high":205.28,"low":200.36,"close":205.01,"volume":4237652,"rsi_14":64.43,"sma_20":192.19,"sma_60":181.78,"sma_120":192.81},{"date":"2026-07-17","open":203.45,"high":206.59,"low":202.14,"close":203.83,"volume":4965854,"rsi_14":59.63,"sma_20":193.49,"sma_60":181.94,"sma_120":192.75},{"date":"2026-07-20","open":202.0,"high":204.33,"low":200.0,"close":201.11,"volume":6202192,"rsi_14":61.5,"sma_20":194.72,"sma_60":182.23,"sma_120":192.63},{"date":"2026-07-21","open":168.84,"high":179.26,"low":165.75,"close":179.01,"volume":28098194,"rsi_14":40.24,"sma_20":194.74,"sma_60":182.23,"sma_120":192.29},{"date":"2026-07-22","open":178.47,"high":180.12,"low":173.0,"close":179.14,"volume":10886711,"rsi_14":36.78,"sma_20":194.75,"sma_60":182.26,"sma_120":191.94},{"date":"2026-07-23","open":185.12,"high":192.89,"low":183.87,"close":192.5,"volume":11552905,"rsi_14":45.74,"sma_20":194.92,"sma_60":182.46,"sma_120":191.7},{"date":"2026-07-24","open":193.08,"high":194.8,"low":190.0,"close":191.5,"volume":6849490,"rsi_14":48.26,"sma_20":194.84,"sma_60":182.67,"sma_120":191.46},{"date":"2026-07-27","open":191.39,"high":196.63,"low":189.85,"close":196.5,"volume":5340632,"rsi_14":51.78,"sma_20":194.86,"sma_60":182.96,"sma_120":191.22},{"date":"2026-07-28","open":200.73,"high":209.9,"low":198.46,"close":199.05,"volume":9363915,"rsi_14":56.41,"sma_20":195.17,"sma_60":183.3,"sma_120":191.03},{"date":"2026-07-29","open":199.93,"high":203.05,"low":195.77,"close":196.49,"volume":8213482,"rsi_14":50.45,"sma_20":195.47,"sma_60":183.65,"sma_120":190.81},{"date":"2026-07-30","open":194.65,"high":196.86,"low":193.14,"close":196.17,"volume":4952748,"rsi_14":47.6,"sma_20":195.59,"sma_60":184.02,"sma_120":190.55},{"date":"2026-07-31","open":197.49,"high":198.57,"low":192.62,"close":194.98,"volume":4387630,"rsi_14":45.65,"sma_20":195.45,"sma_60":184.36,"sma_120":190.29},{"date":"2026-08-03","open":197.34,"high":199.31,"low":195.77,"close":197.5,"volume":2950882,"rsi_14":48.74,"sma_20":195.64,"sma_60":184.74,"sma_120":189.59},{"date":"2026-08-04","open":197.93,"high":200.36,"low":192.91,"close":194.78,"volume":6972529,"rsi_14":45.12,"sma_20":195.67,"sma_60":185.06,"sma_120":189.38},{"date":"2026-08-05","open":195.6,"high":201.24,"low":193.3,"close":199.66,"volume":3748047,"rsi_14":45.68,"sma_20":196.11,"sma_60":185.53,"sma_120":189.21},{"date":"2026-08-06","open":199.96,"high":201.34,"low":196.48,"close":199.98,"volume":2793691},{"date":"2026-08-07","open":199.4,"high":205.19,"low":198.44,"close":204.76,"volume":3323842,"rsi_14":52.88,"sma_20":196.6,"sma_60":186.73,"sma_120":189.02},{"date":"2026-08-10","open":203.26,"high":209.37,"low":200.78,"close":209.37,"volume":3678061},{"date":"2026-08-11","open":208.05,"high":208.44,"low":206.09,"close":207.44,"volume":2472738,"rsi_14":79.64,"sma_20":197.48,"sma_60":188.17,"sma_120":189.04},{"date":"2026-08-12","open":204.55,"high":207.59,"low":202.0,"close":205.79,"volume":3038429},{"date":"2026-08-13","open":207.06,"high":207.49,"low":202.17,"close":203.89,"volume":1920399,"rsi_14":66.77,"sma_20":197.67,"sma_60":189.57,"sma_120":188.94},{"date":"2026-08-14","open":203.0,"high":203.96,"low":201.12,"close":202.45,"volume":2244470,"rsi_14":58.92,"sma_20":197.6,"sma_60":190.16,"sma_120":188.87},{"date":"2026-08-17","open":199.99,"high":203.43,"low":199.99,"close":202.63,"volume":2982248,"rsi_14":55.77,"sma_20":197.68,"sma_60":190.68,"sma_120":188.82},{"date":"2026-08-18","open":203.97,"high":204.23,"low":199.49,"close":199.58,"volume":2290001,"rsi_14":54.91,"sma_20":198.71,"sma_60":191.12,"sma_120":188.74},{"date":"2026-08-19","open":203.1,"high":212.19,"low":202.91,"close":211.5,"volume":5253020},{"date":"2026-08-20","open":210.12,"high":220.67,"low":208.21,"close":215.91,"volume":5503228,"rsi_14":72.67,"sma_20":201.5,"sma_60":192.5,"sma_120":188.8},{"date":"2026-08-21","open":215.58,"high":220.25,"low":213.46,"close":218.85,"volume":4701850,"rsi_14":72.84,"sma_20":202.86,"sma_60":193.26,"sma_120":188.91},{"date":"2026-08-24","open":218.33,"high":218.34,"low":213.88,"close":215.11,"volume":2510281},{"date":"2026-08-25","open":213.88,"high":216.77,"low":212.24,"close":215.97,"volume":2339403,"rsi_14":68.61,"sma_20":204.64,"sma_60":194.39,"sma_120":189.09},{"date":"2026-08-26","open":213.23,"high":216.85,"low":212.81,"close":215.36,"volume":2531155,"rsi_14":67.47,"sma_20":205.58,"sma_60":194.98,"sma_120":189.2},{"date":"2026-08-27","open":214.78,"high":218.57,"low":213.09,"close":215.68,"volume":2927605,"rsi_14":63.8,"sma_20":206.56,"sma_60":195.64,"sma_120":189.37},{"date":"2026-08-28","open":215.1,"high":217.04,"low":212.85,"close":216.07,"volume":2860035,"rsi_14":59.48,"sma_20":207.61,"sma_60":196.27,"sma_120":189.51},{"date":"2026-08-31","open":213.45,"high":215.38,"low":212.22,"close":213.56,"volume":3608445,"rsi_14":58.52,"sma_20":208.42,"sma_60":196.72,"sma_120":189.67},{"date":"2026-09-01","open":214.74,"high":215.0,"low":206.55,"close":206.93,"volume":3149240},{"date":"2026-09-02","open":207.77,"high":212.78,"low":206.1,"close":209.91,"volume":2951107,"rsi_14":57.14,"sma_20":209.54,"sma_60":197.54,"sma_120":189.96},{"date":"2026-09-03","open":210.51,"high":213.13,"low":206.05,"close":211.03,"volume":2424193,"rsi_14":60.28,"sma_20":210.09,"sma_60":197.91,"sma_120":190.16},{"date":"2026-09-04","open":207.19,"high":208.7,"low":205.23,"close":207.66,"volume":2898175,"rsi_14":55.61,"sma_20":210.23,"sma_60":198.31,"sma_120":190.3},{"date":"2026-09-08","open":205.0,"high":207.84,"low":202.12,"close":205.23,"volume":3276303},{"date":"2026-09-09","open":206.0,"high":206.05,"low":201.95,"close":204.85,"volume":2773189,"rsi_14":39.83,"sma_20":209.9,"sma_60":199.13,"sma_120":190.49},{"date":"2026-09-10","open":202.33,"high":203.1,"low":200.34,"close":200.53,"volume":3021110,"rsi_14":26.41,"sma_20":209.63,"sma_60":199.46,"sma_120":190.58},{"date":"2026-09-11","open":201.99,"high":202.68,"low":199.16,"close":200.14,"volume":3628490,"rsi_14":18.87,"sma_20":209.45,"sma_60":199.77,"sma_120":190.67},{"date":"2026-09-14","open":202.48,"high":203.81,"low":199.09,"close":203.25,"volume":3428380,"rsi_14":29.84,"sma_20":209.49,"sma_60":200.2,"sma_120":190.78},{"date":"2026-09-15","open":203.08,"high":209.55,"low":202.62,"close":209.36,"volume":3505212},{"date":"2026-09-16","open":209.67,"high":211.98,"low":206.68,"close":208.36,"volume":3568835,"rsi_14":40.02,"sma_20":210.26,"sma_60":201.24,"sma_120":191.12},{"date":"2026-09-17","open":210.48,"high":213.27,"low":206.69,"close":212.5,"volume":6179224},{"date":"2026-09-18","open":212.64,"high":214.98,"low":210.1,"close":211.81,"volume":8835009,"rsi_14":44.56,"sma_20":210.11,"sma_60":202.18,"sma_120":191.57},{"date":"2026-09-21","open":212.03,"high":216.19,"low":209.6,"close":215.84,"volume":5164082},{"date":"2026-09-22","open":215.1,"high":222.42,"low":214.28,"close":221.09,"volume":4637121,"rsi_14":68.01,"sma_20":210.26,"sma_60":202.97,"sma_120":192.1},{"date":"2026-09-23","open":221.27,"high":223.42,"low":219.92,"close":221.56,"volume":3404586,"rsi_14":65.82,"sma_20":210.54,"sma_60":203.45,"sma_120":192.36},{"date":"2026-09-24","open":220.5,"high":226.65,"low":219.0,"close":223.77,"volume":6196747,"rsi_14":66.81,"sma_20":210.96,"sma_60":204.0,"sma_120":192.63},{"date":"2026-09-25","open":223.37,"high":224.9,"low":221.6,"close":224.49,"volume":4423721,"rsi_14":73.87,"sma_20":211.4,"sma_60":204.52,"sma_120":192.9},{"date":"2026-09-28","open":223.0,"high":227.97,"low":221.7,"close":226.92,"volume":4929772,"rsi_14":80.99,"sma_20":211.96,"sma_60":205.01,"sma_120":193.2},{"date":"2026-09-29","open":225.78,"high":227.24,"low":223.1,"close":225.7,"volume":3608532,"rsi_14":79.12,"sma_20":212.59,"sma_60":205.55,"sma_120":193.45},{"date":"2026-09-30","open":223.86,"high":226.11,"low":219.69,"close":221.55,"volume":5248448,"rsi_14":78.61,"sma_20":213.32,"sma_60":206.0,"sma_120":193.69},{"date":"2026-10-01","open":221.31,"high":222.0,"low":211.18,"close":211.76,"volume":5302656,"rsi_14":62.59,"sma_20":213.41,"sma_60":206.35,"sma_120":193.87},{"date":"2026-10-02","open":213.4,"high":216.06,"low":211.98,"close":214.06,"volume":3915873,"rsi_14":61.92,"sma_20":213.56,"sma_60":206.65,"sma_120":194.02},{"date":"2026-10-05","open":213.81,"high":222.15,"low":213.44,"close":221.21,"volume":3093907,"rsi_14":62.78,"sma_20":214.24,"sma_60":207.02,"sma_120":194.21},{"date":"2026-10-06","open":223.5,"high":227.61,"low":215.09,"close":215.61,"volume":3642563,"rsi_14":57.11,"sma_20":214.76,"sma_60":207.28,"sma_120":194.36},{"date":"2026-10-07","open":217.77,"high":220.48,"low":214.39,"close":218.49,"volume":3974177},{"date":"2026-10-08","open":217.4,"high":218.23,"low":211.72,"close":217.46,"volume":5293222,"rsi_14":55.57,"sma_20":216.28,"sma_60":207.88,"sma_120":194.75},{"date":"2026-10-09","open":216.91,"high":220.86,"low":216.51,"close":219.81,"volume":3934416,"rsi_14":54.1,"sma_20":217.27,"sma_60":208.13,"sma_120":194.96},{"date":"2026-10-12","open":220.72,"high":221.42,"low":219.11,"close":221.2,"volume":3004435,"rsi_14":50.18,"sma_20":218.17,"sma_60":208.42,"sma_120":195.18},{"date":"2026-10-13","open":222.25,"high":225.71,"low":219.22,"close":222.84,"volume":6007547,"rsi_14":51.82,"sma_20":218.86,"sma_60":208.79,"sma_120":195.5},{"date":"2026-10-14","open":225.0,"high":227.85,"low":222.74,"close":224.69,"volume":3596732,"rsi_14":51.02,"sma_20":219.66,"sma_60":209.54,"sma_120":195.89},{"date":"2026-10-15","open":228.21,"high":233.02,"low":226.72,"close":231.5,"volume":5127820,"rsi_14":56.8,"sma_20":220.61,"sma_60":210.42,"sma_120":196.34},{"date":"2026-10-16","open":230.5,"high":231.93,"low":228.36,"close":229.04,"volume":3516402,"rsi_14":51.67,"sma_20":221.47,"sma_60":211.02,"sma_120":196.74},{"date":"2026-10-19","open":229.01,"high":230.57,"low":223.26,"close":224.43,"volume":4139473,"rsi_14":48.42,"sma_20":221.9,"sma_60":211.57,"sma_120":197.12},{"date":"2026-10-20","open":225.75,"high":227.78,"low":222.65,"close":224.24,"volume":9523567,"rsi_14":52.6,"sma_20":222.05,"sma_60":212.03,"sma_120":197.5},{"date":"2026-10-21","open":217.56,"high":234.4,"low":217.55,"close":233.86,"volume":8899713,"rsi_14":72.23,"sma_20":222.68,"sma_60":212.62,"sma_120":197.96},{"date":"2026-10-22","open":234.46,"high":238.13,"low":228.16,"close":229.75,"volume":7065266,"rsi_14":65.15,"sma_20":222.97,"sma_60":213.17,"sma_120":198.41}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.307469701747407,"pbr":2.33,"per":36.43,"roa":0.94,"roe":1.65,"grade":"C","comment":"PER 36.42배, ROE 1.65%","revenue":25107000000.0,"analysis":"PER 36.4배입니다. ROE 1.6%입니다. 시가총액 1625.96억. 매출 251.07억, 영업이익 51.27억.","eps_basis":"TTM","debt_ratio":0.5050873889808105,"market_cap":162610301553,"net_income":4004000000.0,"total_debt":26558000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":57.64,"total_assets":92367000000.0,"total_equity":52581000000.0,"profit_margin":15.95,"revenue_basis":"TTM","dividend_yield":0.77,"net_income_basis":"TTM","operating_income":5127000000.0,"operating_margin":20.42,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":229.75,"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":68.1232},{"date":"2016-10-25","close":66.8335},{"date":"2016-10-26","close":65.9596},{"date":"2016-10-27","close":66.4602},{"date":"2016-10-28","close":66.3414},{"date":"2016-10-31","close":66.6468},{"date":"2016-11-01","close":65.3572},{"date":"2016-11-02","close":65.1111},{"date":"2016-11-03","close":64.9414},{"date":"2016-11-04","close":65.2808},{"date":"2016-11-07","close":66.3499},{"date":"2016-11-08","close":66.9692},{"date":"2016-11-09","close":68.0723},{"date":"2016-11-10","close":68.0807},{"date":"2016-11-11","close":68.6747},{"date":"2016-11-14","close":67.1135},{"date":"2016-11-15","close":67.5632},{"date":"2016-11-16","close":68.0553},{"date":"2016-11-17","close":67.8516},{"date":"2016-11-18","close":67.0202},{"date":"2016-11-21","close":67.2153},{"date":"2016-11-22","close":66.5366},{"date":"2016-11-23","close":67.1644},{"date":"2016-11-25","close":67.5038},{"date":"2016-11-28","close":67.0541},{"date":"2016-11-29","close":67.139},{"date":"2016-11-30","close":66.3244},{"date":"2016-12-01","close":65.3487},{"date":"2016-12-02","close":65.6032},{"date":"2016-12-05","close":65.425},{"date":"2016-12-06","close":65.6541},{"date":"2016-12-07","close":65.3063},{"date":"2016-12-08","close":65.9596},{"date":"2016-12-09","close":66.265},{"date":"2016-12-12","close":66.0359},{"date":"2016-12-13","close":67.2323},{"date":"2016-12-14","close":66.7826},{"date":"2016-12-15","close":67.648},{"date":"2016-12-16","close":67.2153},{"date":"2016-12-19","close":66.6977},{"date":"2016-12-20","close":66.9014},{"date":"2016-12-21","close":66.4856},{"date":"2016-12-22","close":66.4602},{"date":"2016-12-23","close":66.9862},{"date":"2016-12-27","close":66.8759},{"date":"2016-12-28","close":66.3958},{"date":"2016-12-29","close":66.4723},{"date":"2016-12-30","close":66.1494},{"date":"2017-01-03","close":66.9482},{"date":"2017-01-04","close":67.3731},{"date":"2017-01-05","close":67.9934},{"date":"2017-01-06","close":68.3503},{"date":"2017-01-09","close":68.4863},{"date":"2017-01-10","close":68.9197},{"date":"2017-01-11","close":69.1321},{"date":"2017-01-12","close":69.0812},{"date":"2017-01-13","close":69.1407},{"date":"2017-01-17","close":68.7582},{"date":"2017-01-18","close":68.9962},{"date":"2017-01-19","close":68.4948},{"date":"2017-01-20","close":68.4353},{"date":"2017-01-23","close":67.9849},{"date":"2017-01-24","close":68.0104},{"date":"2017-01-25","close":68.8602},{"date":"2017-01-26","close":68.6563},{"date":"2017-01-27","close":68.8007},{"date":"2017-01-30","close":68.2909},{"date":"2017-01-31","close":71.3162},{"date":"2017-02-01","close":70.9933},{"date":"2017-02-02","close":71.1292},{"date":"2017-02-03","close":71.1207},{"date":"2017-02-06","close":70.5259},{"date":"2017-02-07","close":70.6023},{"date":"2017-02-08","close":70.5173},{"date":"2017-02-09","close":71.1802},{"date":"2017-02-10","close":71.3672},{"date":"2017-02-13","close":71.5456},{"date":"2017-02-14","close":71.4692},{"date":"2017-02-15","close":71.9025},{"date":"2017-02-16","close":71.5966},{"date":"2017-02-17","close":71.4266},{"date":"2017-02-21","close":72.0215},{"date":"2017-02-22","close":72.064},{"date":"2017-02-23","close":72.3444},{"date":"2017-02-24","close":73.1518},{"date":"2017-02-27","close":73.1943},{"date":"2017-02-28","close":72.7014},{"date":"2017-03-01","close":74.1545},{"date":"2017-03-02","close":73.6107},{"date":"2017-03-03","close":73.7891},{"date":"2017-03-06","close":73.1603},{"date":"2017-03-07","close":73.1433},{"date":"2017-03-08","close":73.6107},{"date":"2017-03-09","close":74.197},{"date":"2017-03-10","close":74.5795},{"date":"2017-03-13","close":74.3585},{"date":"2017-03-14","close":73.8146},{"date":"2017-03-15","close":74.333},{"date":"2017-03-16","close":73.4237},{"date":"2017-03-17","close":73.6532},{"date":"2017-03-20","close":73.4832},{"date":"2017-03-21","close":73.3217},{"date":"2017-03-22","close":73.3557},{"date":"2017-03-23","close":73.3388},{"date":"2017-03-24","close":73.0923},{"date":"2017-03-27","close":73.1178},{"date":"2017-03-28","close":72.9903},{"date":"2017-03-29","close":72.8797},{"date":"2017-03-30","close":72.9648},{"date":"2017-03-31","close":72.803},{"date":"2017-04-03","close":72.7605},{"date":"2017-04-04","close":72.5817},{"date":"2017-04-05","close":73.0073},{"date":"2017-04-06","close":73.3138},{"date":"2017-04-07","close":73.2627},{"date":"2017-04-10","close":73.2967},{"date":"2017-04-11","close":73.3819},{"date":"2017-04-12","close":72.9903},{"date":"2017-04-13","close":73.0159},{"date":"2017-04-17","close":73.799},{"date":"2017-04-18","close":73.6628},{"date":"2017-04-19","close":73.5776},{"date":"2017-04-20","close":70.5559},{"date":"2017-04-21","close":69.543},{"date":"2017-04-24","close":70.1899},{"date":"2017-04-25","close":70.9049},{"date":"2017-04-26","close":70.6325},{"date":"2017-04-27","close":70.5729},{"date":"2017-04-28","close":70.9304},{"date":"2017-05-01","close":70.7602},{"date":"2017-05-02","close":70.6495},{"date":"2017-05-03","close":70.4878},{"date":"2017-05-04","close":71.5688},{"date":"2017-05-05","close":71.3815},{"date":"2017-05-08","close":70.9815},{"date":"2017-05-09","close":70.7942},{"date":"2017-05-10","close":70.8283},{"date":"2017-05-11","close":70.4622},{"date":"2017-05-12","close":70.5134},{"date":"2017-05-15","close":70.8878},{"date":"2017-05-16","close":70.6581},{"date":"2017-05-17","close":69.7132},{"date":"2017-05-18","close":69.611},{"date":"2017-05-19","close":69.9175},{"date":"2017-05-22","close":70.5729},{"date":"2017-05-23","close":71.4582},{"date":"2017-05-24","close":71.4667},{"date":"2017-05-25","close":71.9348},{"date":"2017-05-26","close":71.8412},{"date":"2017-05-30","close":72.1902},{"date":"2017-05-31","close":72.3009},{"date":"2017-06-01","close":73.2882},{"date":"2017-06-02","close":73.9181},{"date":"2017-06-05","close":73.6542},{"date":"2017-06-06","close":72.9733},{"date":"2017-06-07","close":72.7179},{"date":"2017-06-08","close":71.9774},{"date":"2017-06-09","close":71.9178},{"date":"2017-06-12","close":71.5603},{"date":"2017-06-13","close":71.6454},{"date":"2017-06-14","close":71.8923},{"date":"2017-06-15","close":71.8242},{"date":"2017-06-16","close":71.9093},{"date":"2017-06-19","close":72.5817},{"date":"2017-06-20","close":72.9307},{"date":"2017-06-21","close":73.6117},{"date":"2017-06-22","close":73.1691},{"date":"2017-06-23","close":72.9137},{"date":"2017-06-26","close":72.752},{"date":"2017-06-27","close":72.0285},{"date":"2017-06-28","close":72.2331},{"date":"2017-06-29","close":71.6448},{"date":"2017-06-30","close":71.9517},{"date":"2017-07-03","close":71.8409},{"date":"2017-07-05","close":71.696},{"date":"2017-07-06","close":70.7069},{"date":"2017-07-07","close":70.8263},{"date":"2017-07-10","close":70.3915},{"date":"2017-07-11","close":70.8519},{"date":"2017-07-12","close":71.1844},{"date":"2017-07-13","close":71.8409},{"date":"2017-07-14","close":72.4718},{"date":"2017-07-17","close":72.8726},{"date":"2017-07-18","close":72.8811},{"date":"2017-07-19","close":73.1454},{"date":"2017-07-20","close":70.9371},{"date":"2017-07-21","close":70.8092},{"date":"2017-07-24","close":70.7922},{"date":"2017-07-25","close":69.9055},{"date":"2017-07-26","close":69.9225},{"date":"2017-07-27","close":69.1978},{"date":"2017-07-28","close":69.428},{"date":"2017-07-31","close":69.4792},{"date":"2017-08-01","close":68.9079},{"date":"2017-08-02","close":69.3001},{"date":"2017-08-03","close":69.3001},{"date":"2017-08-04","close":69.0699},{"date":"2017-08-07","close":69.428},{"date":"2017-08-08","close":68.439},{"date":"2017-08-09","close":68.4049},{"date":"2017-08-10","close":67.6034},{"date":"2017-08-11","close":68.0553},{"date":"2017-08-14","close":68.7204},{"date":"2017-08-15","close":68.6862},{"date":"2017-08-16","close":69.5388},{"date":"2017-08-17","close":68.9846},{"date":"2017-08-18","close":68.9505},{"date":"2017-08-21","close":69.1296},{"date":"2017-08-22","close":70.3574},{"date":"2017-08-23","close":69.7605},{"date":"2017-08-24","close":69.752},{"date":"2017-08-25","close":70.0504},{"date":"2017-08-28","close":70.2295},{"date":"2017-08-29","close":69.9055},{"date":"2017-08-30","close":70.0333},{"date":"2017-08-31","close":71.1247},{"date":"2017-09-01","close":70.9627},{"date":"2017-09-05","close":70.8178},{"date":"2017-09-06","close":71.6363},{"date":"2017-09-07","close":72.5571},{"date":"2017-09-08","close":73.9724},{"date":"2017-09-11","close":74.2367},{"date":"2017-09-12","close":74.4072},{"date":"2017-09-13","close":74.3817},{"date":"2017-09-14","close":75.4133},{"date":"2017-09-15","close":75.2087},{"date":"2017-09-18","close":75.1235},{"date":"2017-09-19","close":74.0662},{"date":"2017-09-20","close":73.7166},{"date":"2017-09-21","close":73.6825},{"date":"2017-09-22","close":73.9895},{"date":"2017-09-25","close":73.3245},{"date":"2017-09-26","close":72.864},{"date":"2017-09-27","close":72.864},{"date":"2017-09-28","close":72.6249},{"date":"2017-09-29","close":73.2569},{"date":"2017-10-02","close":73.8888},{"date":"2017-10-03","close":73.8888},{"date":"2017-10-04","close":74.1963},{"date":"2017-10-05","close":74.2731},{"date":"2017-10-06","close":74.8368},{"date":"2017-10-09","close":74.3244},{"date":"2017-10-10","close":74.4439},{"date":"2017-10-11","close":74.2646},{"date":"2017-10-12","close":74.3244},{"date":"2017-10-13","close":74.1621},{"date":"2017-10-16","close":73.5558},{"date":"2017-10-17","close":72.8128},{"date":"2017-10-18","close":73.4874},{"date":"2017-10-19","close":76.9462},{"date":"2017-10-20","close":77.5355},{"date":"2017-10-23","close":77.2621},{"date":"2017-10-24","close":77.6721},{"date":"2017-10-25","close":77.4159},{"date":"2017-10-26","close":78.1076},{"date":"2017-10-27","close":78.7823},{"date":"2017-10-30","close":78.4065},{"date":"2017-10-31","close":78.7994},{"date":"2017-11-01","close":79.346},{"date":"2017-11-02","close":79.1751},{"date":"2017-11-03","close":79.5338},{"date":"2017-11-06","close":79.0983},{"date":"2017-11-07","close":79.5936},{"date":"2017-11-08","close":79.6278},{"date":"2017-11-09","close":79.4057},{"date":"2017-11-10","close":78.7738},{"date":"2017-11-13","close":79.7047},{"date":"2017-11-14","close":79.5851},{"date":"2017-11-15","close":78.9275},{"date":"2017-11-16","close":79.9181},{"date":"2017-11-17","close":79.679},{"date":"2017-11-20","close":80.0035},{"date":"2017-11-21","close":80.4305},{"date":"2017-11-22","close":80.0719},{"date":"2017-11-24","close":80.2939},{"date":"2017-11-27","close":80.3195},{"date":"2017-11-28","close":80.5501},{"date":"2017-11-29","close":80.2256},{"date":"2017-11-30","close":80.5843},{"date":"2017-12-01","close":80.1231},{"date":"2017-12-04","close":79.2691},{"date":"2017-12-05","close":79.2008},{"date":"2017-12-06","close":79.0214},{"date":"2017-12-07","close":79.1495},{"date":"2017-12-08","close":79.5765},{"date":"2017-12-11","close":79.6022},{"date":"2017-12-12","close":80.0377},{"date":"2017-12-13","close":80.4049},{"date":"2017-12-14","close":79.2947},{"date":"2017-12-15","close":80.2768},{"date":"2017-12-18","close":80.5843},{"date":"2017-12-19","close":80.6013},{"date":"2017-12-20","close":80.8063},{"date":"2017-12-21","close":80.1231},{"date":"2017-12-22","close":79.8156},{"date":"2017-12-26","close":79.6961},{"date":"2017-12-27","close":79.901},{"date":"2017-12-28","close":80.0208},{"date":"2017-12-29","close":79.3879},{"date":"2018-01-02","close":78.6225},{"date":"2018-01-03","close":79.6687},{"date":"2018-01-04","close":80.0514},{"date":"2018-01-05","close":80.5532},{"date":"2018-01-08","close":81.0125},{"date":"2018-01-09","close":83.8703},{"date":"2018-01-10","close":83.5556},{"date":"2018-01-11","close":83.8532},{"date":"2018-01-12","close":84.5336},{"date":"2018-01-16","close":84.6017},{"date":"2018-01-17","close":84.7038},{"date":"2018-01-18","close":84.8314},{"date":"2018-01-19","close":85.5288},{"date":"2018-01-22","close":85.027},{"date":"2018-01-23","close":85.0099},{"date":"2018-01-24","close":86.2262},{"date":"2018-01-25","close":87.3489},{"date":"2018-01-26","close":88.2845},{"date":"2018-01-29","close":88.1909},{"date":"2018-01-30","close":86.4133},{"date":"2018-01-31","close":86.1411},{"date":"2018-02-01","close":86.6344},{"date":"2018-02-02","close":86.9066},{"date":"2018-02-05","close":82.2458},{"date":"2018-02-06","close":82.5434},{"date":"2018-02-07","close":81.0125},{"date":"2018-02-08","close":78.3844},{"date":"2018-02-09","close":80.3406},{"date":"2018-02-12","close":81.1486},{"date":"2018-02-13","close":80.7828},{"date":"2018-02-14","close":81.7354},{"date":"2018-02-15","close":82.9006},{"date":"2018-02-16","close":82.9602},{"date":"2018-02-20","close":82.3733},{"date":"2018-02-21","close":82.7986},{"date":"2018-02-22","close":82.8071},{"date":"2018-02-23","close":84.4826},{"date":"2018-02-26","close":85.7584},{"date":"2018-02-27","close":84.6868},{"date":"2018-02-28","close":83.1643},{"date":"2018-03-01","close":81.6419},{"date":"2018-03-02","close":81.8375},{"date":"2018-03-05","close":82.9942},{"date":"2018-03-06","close":83.1388},{"date":"2018-03-07","close":85.7499},{"date":"2018-03-08","close":86.4218},{"date":"2018-03-09","close":88.2335},{"date":"2018-03-12","close":87.9443},{"date":"2018-03-13","close":87.4339},{"date":"2018-03-14","close":86.9066},{"date":"2018-03-15","close":86.9407},{"date":"2018-03-16","close":86.694},{"date":"2018-03-19","close":85.3161},{"date":"2018-03-20","close":85.5288},{"date":"2018-03-21","close":84.8909},{"date":"2018-03-22","close":82.9177},{"date":"2018-03-23","close":81.5994},{"date":"2018-03-26","close":83.4875},{"date":"2018-03-27","close":82.7135},{"date":"2018-03-28","close":82.2279},{"date":"2018-03-29","close":83.4121},{"date":"2018-04-02","close":81.8701},{"date":"2018-04-03","close":83.6847},{"date":"2018-04-04","close":84.3918},{"date":"2018-04-05","close":84.5281},{"date":"2018-04-06","close":82.3472},{"date":"2018-04-09","close":83.148},{"date":"2018-04-10","close":84.7837},{"date":"2018-04-11","close":83.8466},{"date":"2018-04-12","close":84.3407},{"date":"2018-04-13","close":84.5452},{"date":"2018-04-16","close":85.5505},{"date":"2018-04-17","close":86.6324},{"date":"2018-04-18","close":87.2373},{"date":"2018-04-19","close":86.4705},{"date":"2018-04-20","close":86.3342},{"date":"2018-04-23","close":86.2149},{"date":"2018-04-24","close":85.2778},{"date":"2018-04-25","close":85.6101},{"date":"2018-04-26","close":86.7091},{"date":"2018-04-27","close":86.5898},{"date":"2018-04-30","close":85.4653},{"date":"2018-05-01","close":85.9509},{"date":"2018-05-02","close":84.8178},{"date":"2018-05-03","close":84.3407},{"date":"2018-05-04","close":85.363},{"date":"2018-05-07","close":84.8349},{"date":"2018-05-08","close":84.4941},{"date":"2018-05-09","close":84.8008},{"date":"2018-05-10","close":86.1894},{"date":"2018-05-11","close":86.7346},{"date":"2018-05-14","close":87.4673},{"date":"2018-05-15","close":85.3971},{"date":"2018-05-16","close":85.789},{"date":"2018-05-17","close":85.8571},{"date":"2018-05-18","close":86.2576},{"date":"2018-05-21","close":87.1009},{"date":"2018-05-22","close":86.3939},{"date":"2018-05-23","close":87.1691},{"date":"2018-05-24","close":87.1436},{"date":"2018-05-25","close":87.0073},{"date":"2018-05-29","close":85.6612},{"date":"2018-05-30","close":86.2576},{"date":"2018-05-31","close":84.5793},{"date":"2018-06-01","close":85.6953},{"date":"2018-06-04","close":86.7858},{"date":"2018-06-05","close":86.9732},{"date":"2018-06-06","close":87.578},{"date":"2018-06-07","close":87.3225},{"date":"2018-06-08","close":87.7484},{"date":"2018-06-11","close":87.9529},{"date":"2018-06-12","close":87.8847},{"date":"2018-06-13","close":87.4247},{"date":"2018-06-14","close":87.4417},{"date":"2018-06-15","close":87.1606},{"date":"2018-06-18","close":86.2746},{"date":"2018-06-19","close":85.2182},{"date":"2018-06-20","close":84.46},{"date":"2018-06-21","close":83.4121},{"date":"2018-06-22","close":84.5963},{"date":"2018-06-25","close":84.2215},{"date":"2018-06-26","close":84.4429},{"date":"2018-06-27","close":83.6166},{"date":"2018-06-28","close":84.1542},{"date":"2018-06-29","close":84.2054},{"date":"2018-07-02","close":83.736},{"date":"2018-07-03","close":84.0262},{"date":"2018-07-05","close":84.359},{"date":"2018-07-06","close":84.76},{"date":"2018-07-09","close":84.9051},{"date":"2018-07-10","close":85.4683},{"date":"2018-07-11","close":84.1115},{"date":"2018-07-12","close":85.0075},{"date":"2018-07-13","close":84.6491},{"date":"2018-07-16","close":83.7702},{"date":"2018-07-17","close":84.9734},{"date":"2018-07-18","close":84.2907},{"date":"2018-07-19","close":88.0624},{"date":"2018-07-20","close":86.4325},{"date":"2018-07-23","close":88.0112},{"date":"2018-07-24","close":88.361},{"date":"2018-07-25","close":88.3525},{"date":"2018-07-26","close":88.5658},{"date":"2018-07-27","close":87.6784},{"date":"2018-07-30","close":86.8763},{"date":"2018-07-31","close":87.5333},{"date":"2018-08-01","close":87.0384},{"date":"2018-08-02","close":86.5691},{"date":"2018-08-03","close":86.5008},{"date":"2018-08-06","close":87.3029},{"date":"2018-08-07","close":87.2603},{"date":"2018-08-08","close":86.9957},{"date":"2018-08-09","close":86.7909},{"date":"2018-08-10","close":85.6133},{"date":"2018-08-13","close":85.2123},{"date":"2018-08-14","close":86.0059},{"date":"2018-08-15","close":85.4086},{"date":"2018-08-16","close":85.7413},{"date":"2018-08-17","close":85.9376},{"date":"2018-08-20","close":85.8267},{"date":"2018-08-21","close":85.8523},{"date":"2018-08-22","close":85.9205},{"date":"2018-08-23","close":85.1184},{"date":"2018-08-24","close":85.4597},{"date":"2018-08-27","close":87.4309},{"date":"2018-08-28","close":87.6357},{"date":"2018-08-29","close":88.4549},{"date":"2018-08-30","close":87.9002},{"date":"2018-08-31","close":88.3525},{"date":"2018-09-04","close":88.361},{"date":"2018-09-05","close":88.7535},{"date":"2018-09-06","close":89.257},{"date":"2018-09-07","close":89.3082},{"date":"2018-09-10","close":89.7093},{"date":"2018-09-11","close":89.8117},{"date":"2018-09-12","close":90.2725},{"date":"2018-09-13","close":91.6634},{"date":"2018-09-14","close":91.194},{"date":"2018-09-17","close":90.4261},{"date":"2018-09-18","close":91.1002},{"date":"2018-09-19","close":91.7402},{"date":"2018-09-20","close":92.1327},{"date":"2018-09-21","close":92.2266},{"date":"2018-09-24","close":92.0132},{"date":"2018-09-25","close":92.1754},{"date":"2018-09-26","close":92.9263},{"date":"2018-09-27","close":92.4477},{"date":"2018-09-28","close":92.8579},{"date":"2018-10-01","close":93.3963},{"date":"2018-10-02","close":93.1143},{"date":"2018-10-03","close":92.7468},{"date":"2018-10-04","close":91.4393},{"date":"2018-10-05","close":91.4222},{"date":"2018-10-08","close":90.2515},{"date":"2018-10-09","close":91.2086},{"date":"2018-10-10","close":88.7389},{"date":"2018-10-11","close":86.5426},{"date":"2018-10-12","close":88.3458},{"date":"2018-10-15","close":87.1579},{"date":"2018-10-16","close":89.7729},{"date":"2018-10-17","close":89.696},{"date":"2018-10-18","close":86.517},{"date":"2018-10-19","close":85.7906},{"date":"2018-10-22","close":84.2267},{"date":"2018-10-23","close":83.2525},{"date":"2018-10-24","close":81.8767},{"date":"2018-10-25","close":83.996},{"date":"2018-10-26","close":83.0132},{"date":"2018-10-29","close":82.7654},{"date":"2018-10-30","close":83.5089},{"date":"2018-10-31","close":84.9446},{"date":"2018-11-01","close":85.9017},{"date":"2018-11-02","close":86.5255},{"date":"2018-11-05","close":86.9614},{"date":"2018-11-06","close":86.4999},{"date":"2018-11-07","close":88.9354},{"date":"2018-11-08","close":89.5165},{"date":"2018-11-09","close":89.2089},{"date":"2018-11-12","close":86.7819},{"date":"2018-11-13","close":85.8761},{"date":"2018-11-14","close":86.0897},{"date":"2018-11-15","close":86.8674},{"date":"2018-11-16","close":88.1919},{"date":"2018-11-19","close":86.5682},{"date":"2018-11-20","close":87.1408},{"date":"2018-11-21","close":87.9697},{"date":"2018-11-23","close":87.5168},{"date":"2018-11-26","close":88.2603},{"date":"2018-11-27","close":88.8756},{"date":"2018-11-28","close":91.4137},{"date":"2018-11-29","close":92.2426},{"date":"2018-11-30","close":93.6099},{"date":"2018-12-03","close":92.8408},{"date":"2018-12-04","close":90.8411},{"date":"2018-12-06","close":89.6105},{"date":"2018-12-07","close":87.0554},{"date":"2018-12-10","close":86.9272},{"date":"2018-12-11","close":86.5854},{"date":"2018-12-12","close":87.1921},{"date":"2018-12-13","close":87.5937},{"date":"2018-12-14","close":85.7991},{"date":"2018-12-17","close":85.7735},{"date":"2018-12-18","close":86.0726},{"date":"2018-12-19","close":86.0128},{"date":"2018-12-20","close":84.0558},{"date":"2018-12-21","close":84.1584},{"date":"2018-12-24","close":81.0563},{"date":"2018-12-26","close":85.4231},{"date":"2018-12-27","close":86.8782},{"date":"2018-12-28","close":87.1607},{"date":"2018-12-31","close":88.2649},{"date":"2019-01-02","close":86.0223},{"date":"2019-01-03","close":83.5572},{"date":"2019-01-04","close":85.9795},{"date":"2019-01-07","close":86.3304},{"date":"2019-01-08","close":88.5302},{"date":"2019-01-09","close":89.3262},{"date":"2019-01-10","close":90.1822},{"date":"2019-01-11","close":90.0966},{"date":"2019-01-14","close":89.0951},{"date":"2019-01-15","close":89.9083},{"date":"2019-01-16","close":89.4375},{"date":"2019-01-17","close":90.3619},{"date":"2019-01-18","close":91.9711},{"date":"2019-01-22","close":91.0809},{"date":"2019-01-23","close":90.8412},{"date":"2019-01-24","close":90.7728},{"date":"2019-01-25","close":91.0124},{"date":"2019-01-28","close":90.7557},{"date":"2019-01-29","close":90.1051},{"date":"2019-01-30","close":93.3064},{"date":"2019-01-31","close":94.9412},{"date":"2019-02-01","close":93.5546},{"date":"2019-02-04","close":93.8028},{"date":"2019-02-05","close":93.7344},{"date":"2019-02-06","close":93.8627},{"date":"2019-02-07","close":92.9469},{"date":"2019-02-08","close":93.5118},{"date":"2019-02-11","close":93.8798},{"date":"2019-02-12","close":95.3264},{"date":"2019-02-13","close":95.198},{"date":"2019-02-14","close":94.4619},{"date":"2019-02-15","close":95.2151},{"date":"2019-02-19","close":95.2836},{"date":"2019-02-20","close":96.0368},{"date":"2019-02-21","close":96.2337},{"date":"2019-02-22","close":97.1324},{"date":"2019-02-25","close":105.4094},{"date":"2019-02-26","close":105.4608},{"date":"2019-02-27","close":108.1827},{"date":"2019-02-28","close":108.7219},{"date":"2019-03-01","close":109.3639},{"date":"2019-03-04","close":107.7547},{"date":"2019-03-05","close":107.2925},{"date":"2019-03-06","close":106.6847},{"date":"2019-03-07","close":106.5307},{"date":"2019-03-08","close":107.0271},{"date":"2019-03-11","close":108.1313},{"date":"2019-03-12","close":109.0814},{"date":"2019-03-13","close":109.672},{"date":"2019-03-14","close":109.6549},{"date":"2019-03-15","close":110.1513},{"date":"2019-03-18","close":109.6206},{"date":"2019-03-19","close":111.1528},{"date":"2019-03-20","close":111.0501},{"date":"2019-03-21","close":113.2327},{"date":"2019-03-22","close":111.0073},{"date":"2019-03-25","close":110.8104},{"date":"2019-03-26","close":112.1971},{"date":"2019-03-27","close":111.0501},{"date":"2019-03-28","close":111.2815},{"date":"2019-03-29","close":113.1499},{"date":"2019-04-01","close":112.9785},{"date":"2019-04-02","close":112.807},{"date":"2019-04-03","close":112.2499},{"date":"2019-04-04","close":111.8214},{"date":"2019-04-05","close":112.7813},{"date":"2019-04-08","close":113.0899},{"date":"2019-04-09","close":112.987},{"date":"2019-04-10","close":112.7042},{"date":"2019-04-11","close":112.6442},{"date":"2019-04-12","close":112.8156},{"date":"2019-04-15","close":111.8472},{"date":"2019-04-16","close":109.8587},{"date":"2019-04-17","close":107.0304},{"date":"2019-04-18","close":108.6503},{"date":"2019-04-22","close":108.736},{"date":"2019-04-23","close":109.5159},{"date":"2019-04-24","close":110.8187},{"date":"2019-04-25","close":111.7529},{"date":"2019-04-26","close":112.2157},{"date":"2019-04-29","close":112.5499},{"date":"2019-04-30","close":113.5098},{"date":"2019-05-01","close":112.7556},{"date":"2019-05-02","close":114.4269},{"date":"2019-05-03","close":115.3439},{"date":"2019-05-06","close":114.6669},{"date":"2019-05-07","close":112.0443},{"date":"2019-05-08","close":112.8927},{"date":"2019-05-09","close":112.5671},{"date":"2019-05-10","close":112.8585},{"date":"2019-05-13","close":110.9558},{"date":"2019-05-14","close":112.0614},{"date":"2019-05-15","close":112.3185},{"date":"2019-05-16","close":113.3641},{"date":"2019-05-17","close":112.3614},{"date":"2019-05-20","close":111.6928},{"date":"2019-05-21","close":111.5986},{"date":"2019-05-22","close":112.9099},{"date":"2019-05-23","close":112.8156},{"date":"2019-05-24","close":113.167},{"date":"2019-05-28","close":111.53},{"date":"2019-05-29","close":111.6586},{"date":"2019-05-30","close":113.5098},{"date":"2019-05-31","close":113.1413},{"date":"2019-06-03","close":113.0642},{"date":"2019-06-04","close":113.5184},{"date":"2019-06-05","close":115.0183},{"date":"2019-06-06","close":115.6354},{"date":"2019-06-07","close":117.8637},{"date":"2019-06-10","close":118.2494},{"date":"2019-06-11","close":118.198},{"date":"2019-06-12","close":118.9351},{"date":"2019-06-13","close":119.4922},{"date":"2019-06-14","close":119.6721},{"date":"2019-06-17","close":119.4322},{"date":"2019-06-18","close":120.8549},{"date":"2019-06-19","close":122.1662},{"date":"2019-06-20","close":123.1175},{"date":"2019-06-21","close":123.1861},{"date":"2019-06-24","close":121.8319},{"date":"2019-06-25","close":121.8748},{"date":"2019-06-26","close":120.7692},{"date":"2019-06-27","close":121.8332},{"date":"2019-06-28","close":122.6398},{"date":"2019-07-01","close":123.5666},{"date":"2019-07-02","close":123.6868},{"date":"2019-07-03","close":124.6907},{"date":"2019-07-05","close":123.9528},{"date":"2019-07-08","close":123.2405},{"date":"2019-07-09","close":122.0993},{"date":"2019-07-10","close":122.3653},{"date":"2019-07-11","close":122.4597},{"date":"2019-07-12","close":120.1599},{"date":"2019-07-15","close":121.0867},{"date":"2019-07-16","close":119.9883},{"date":"2019-07-17","close":119.8339},{"date":"2019-07-18","close":122.7085},{"date":"2019-07-19","close":121.5157},{"date":"2019-07-22","close":121.5243},{"date":"2019-07-23","close":122.288},{"date":"2019-07-24","close":122.4425},{"date":"2019-07-25","close":122.8887},{"date":"2019-07-26","close":122.0907},{"date":"2019-07-29","close":122.4339},{"date":"2019-07-30","close":122.4511},{"date":"2019-07-31","close":120.5633},{"date":"2019-08-01","close":120.323},{"date":"2019-08-02","close":119.4392},{"date":"2019-08-05","close":116.4444},{"date":"2019-08-06","close":118.6153},{"date":"2019-08-07","close":118.5896},{"date":"2019-08-08","close":120.8979},{"date":"2019-08-09","close":120.4002},{"date":"2019-08-12","close":118.7698},{"date":"2019-08-13","close":120.5976},{"date":"2019-08-14","close":117.0107},{"date":"2019-08-15","close":117.7229},{"date":"2019-08-16","close":120.4345},{"date":"2019-08-19","close":121.6016},{"date":"2019-08-20","close":120.1943},{"date":"2019-08-21","close":120.4088},{"date":"2019-08-22","close":119.7566},{"date":"2019-08-23","close":116.1869},{"date":"2019-08-26","close":117.045},{"date":"2019-08-27","close":118.6325},{"date":"2019-08-28","close":119.6966},{"date":"2019-08-29","close":121.5758},{"date":"2019-08-30","close":121.9276},{"date":"2019-09-03","close":120.0226},{"date":"2019-09-04","close":120.3573},{"date":"2019-09-05","close":122.6656},{"date":"2019-09-06","close":123.8498},{"date":"2019-09-09","close":119.585},{"date":"2019-09-10","close":117.2081},{"date":"2019-09-11","close":119.7052},{"date":"2019-09-12","close":121.6273},{"date":"2019-09-13","close":121.0095},{"date":"2019-09-16","close":120.692},{"date":"2019-09-17","close":122.1336},{"date":"2019-09-18","close":123.5237},{"date":"2019-09-19","close":125.0683},{"date":"2019-09-20","close":125.6861},{"date":"2019-09-23","close":124.0815},{"date":"2019-09-24","close":124.0385},{"date":"2019-09-25","close":123.5237},{"date":"2019-09-26","close":122.6474},{"date":"2019-09-27","close":121.6165},{"date":"2019-09-30","close":124.0821},{"date":"2019-10-01","close":121.9257},{"date":"2019-10-02","close":117.7934},{"date":"2019-10-03","close":119.2539},{"date":"2019-10-04","close":121.6938},{"date":"2019-10-07","close":120.0013},{"date":"2019-10-08","close":116.5133},{"date":"2019-10-09","close":117.8707},{"date":"2019-10-10","close":119.2109},{"date":"2019-10-11","close":119.1766},{"date":"2019-10-14","close":119.2453},{"date":"2019-10-15","close":118.2058},{"date":"2019-10-16","close":118.034},{"date":"2019-10-17","close":118.3604},{"date":"2019-10-18","close":118.5666},{"date":"2019-10-21","close":118.7556},{"date":"2019-10-22","close":117.7676},{"date":"2019-10-23","close":118.9446},{"date":"2019-10-24","close":117.2178},{"date":"2019-10-25","close":116.7281},{"date":"2019-10-28","close":117.0202},{"date":"2019-10-29","close":117.9309},{"date":"2019-10-30","close":118.7728},{"date":"2019-10-31","close":118.4034},{"date":"2019-11-01","close":117.3295},{"date":"2019-11-04","close":116.1697},{"date":"2019-11-05","close":114.6662},{"date":"2019-11-06","close":115.8604},{"date":"2019-11-07","close":115.5511},{"date":"2019-11-08","close":116.1783},{"date":"2019-11-11","close":115.5683},{"date":"2019-11-12","close":116.4446},{"date":"2019-11-13","close":117.7418},{"date":"2019-11-14","close":116.9686},{"date":"2019-11-15","close":122.845},{"date":"2019-11-18","close":120.4738},{"date":"2019-11-19","close":123.3691},{"date":"2019-11-20","close":122.8192},{"date":"2019-11-21","close":123.0082},{"date":"2019-11-22","close":123.1285},{"date":"2019-11-25","close":124.5203},{"date":"2019-11-26","close":125.4138},{"date":"2019-11-27","close":125.9378},{"date":"2019-11-29","close":125.4138},{"date":"2019-12-02","close":125.1646},{"date":"2019-12-03","close":126.0238},{"date":"2019-12-04","close":126.5564},{"date":"2019-12-05","close":126.4533},{"date":"2019-12-06","close":127.3381},{"date":"2019-12-09","close":126.7454},{"date":"2019-12-10","close":127.8708},{"date":"2019-12-11","close":128.5839},{"date":"2019-12-12","close":129.9843},{"date":"2019-12-13","close":127.5959},{"date":"2019-12-16","close":130.1046},{"date":"2019-12-17","close":129.5289},{"date":"2019-12-18","close":128.876},{"date":"2019-12-19","close":129.2454},{"date":"2019-12-20","close":131.3159},{"date":"2019-12-23","close":131.6509},{"date":"2019-12-24","close":131.7368},{"date":"2019-12-26","close":131.4358},{"date":"2019-12-27","close":131.4874},{"date":"2019-12-30","close":131.453},{"date":"2019-12-31","close":132.0035},{"date":"2020-01-02","close":133.4054},{"date":"2020-01-03","close":132.5797},{"date":"2020-01-06","close":132.9753},{"date":"2020-01-07","close":134.2826},{"date":"2020-01-08","close":134.4203},{"date":"2020-01-09","close":135.6072},{"date":"2020-01-10","close":135.9942},{"date":"2020-01-13","close":137.2413},{"date":"2020-01-14","close":138.8066},{"date":"2020-01-15","close":138.2992},{"date":"2020-01-16","close":138.9098},{"date":"2020-01-17","close":140.243},{"date":"2020-01-21","close":140.802},{"date":"2020-01-22","close":140.8536},{"date":"2020-01-23","close":139.7441},{"date":"2020-01-24","close":139.5463},{"date":"2020-01-27","close":138.6432},{"date":"2020-01-28","close":140.845},{"date":"2020-01-29","close":142.1007},{"date":"2020-01-30","close":145.3947},{"date":"2020-01-31","close":138.3594},{"date":"2020-02-03","close":138.4712},{"date":"2020-02-04","close":139.9849},{"date":"2020-02-05","close":140.0967},{"date":"2020-02-06","close":141.0342},{"date":"2020-02-07","close":139.3226},{"date":"2020-02-10","close":140.1827},{"date":"2020-02-11","close":140.7762},{"date":"2020-02-12","close":140.9052},{"date":"2020-02-13","close":140.5526},{"date":"2020-02-14","close":142.7285},{"date":"2020-02-18","close":141.0514},{"date":"2020-02-19","close":140.974},{"date":"2020-02-20","close":137.8347},{"date":"2020-02-21","close":139.228},{"date":"2020-02-24","close":134.8762},{"date":"2020-02-25","close":130.4295},{"date":"2020-02-26","close":130.894},{"date":"2020-02-27","close":126.4733},{"date":"2020-02-28","close":124.3489},{"date":"2020-03-02","close":129.6039},{"date":"2020-03-03","close":126.8947},{"date":"2020-03-04","close":134.1536},{"date":"2020-03-05","close":128.5546},{"date":"2020-03-06","close":127.6602},{"date":"2020-03-09","close":121.7772},{"date":"2020-03-10","close":124.1166},{"date":"2020-03-11","close":119.8679},{"date":"2020-03-12","close":110.8544},{"date":"2020-03-13","close":121.6052},{"date":"2020-03-16","close":109.7793},{"date":"2020-03-17","close":113.3399},{"date":"2020-03-18","close":110.2093},{"date":"2020-03-19","close":106.8121},{"date":"2020-03-20","close":106.4852},{"date":"2020-03-23","close":104.4038},{"date":"2020-03-24","close":111.078},{"date":"2020-03-25","close":111.2242},{"date":"2020-03-26","close":119.4235},{"date":"2020-03-27","close":119.3546},{"date":"2020-03-30","close":121.2838},{"date":"2020-03-31","close":119.2081},{"date":"2020-04-01","close":110.8452},{"date":"2020-04-02","close":117.5028},{"date":"2020-04-03","close":116.4004},{"date":"2020-04-06","close":122.2484},{"date":"2020-04-07","close":119.1134},{"date":"2020-04-08","close":124.9959},{"date":"2020-04-09","close":125.5126},{"date":"2020-04-13","close":125.8571},{"date":"2020-04-14","close":131.0334},{"date":"2020-04-15","close":131.5674},{"date":"2020-04-16","close":133.3846},{"date":"2020-04-17","close":134.8144},{"date":"2020-04-20","close":134.2114},{"date":"2020-04-21","close":132.42},{"date":"2020-04-22","close":138.0183},{"date":"2020-04-23","close":138.3628},{"date":"2020-04-24","close":142.1696},{"date":"2020-04-27","close":145.9936},{"date":"2020-04-28","close":142.3935},{"date":"2020-04-29","close":142.0835},{"date":"2020-04-30","close":140.7829},{"date":"2020-05-01","close":138.4661},{"date":"2020-05-04","close":138.7675},{"date":"2020-05-05","close":141.6355},{"date":"2020-05-06","close":141.2308},{"date":"2020-05-07","close":140.8001},{"date":"2020-05-08","close":139.0346},{"date":"2020-05-11","close":139.2757},{"date":"2020-05-12","close":138.0355},{"date":"2020-05-13","close":137.7082},{"date":"2020-05-14","close":139.2326},{"date":"2020-05-15","close":141.1188},{"date":"2020-05-18","close":139.7322},{"date":"2020-05-19","close":137.045},{"date":"2020-05-20","close":136.933},{"date":"2020-05-21","close":135.7876},{"date":"2020-05-22","close":136.3043},{"date":"2020-05-26","close":136.58},{"date":"2020-05-27","close":138.4747},{"date":"2020-05-28","close":141.2222},{"date":"2020-05-29","close":143.4959},{"date":"2020-06-01","close":142.4366},{"date":"2020-06-02","close":143.7974},{"date":"2020-06-03","close":146.1056},{"date":"2020-06-04","close":145.3735},{"date":"2020-06-05","close":149.1975},{"date":"2020-06-08","close":147.7161},{"date":"2020-06-09","close":145.9419},{"date":"2020-06-10","close":148.7324},{"date":"2020-06-11","close":142.0231},{"date":"2020-06-12","close":145.0204},{"date":"2020-06-15","close":147.7505},{"date":"2020-06-16","close":150.6358},{"date":"2020-06-17","close":151.8674},{"date":"2020-06-18","close":151.5832},{"date":"2020-06-19","close":148.9563},{"date":"2020-06-22","close":150.5841},{"date":"2020-06-23","close":151.2301},{"date":"2020-06-24","close":147.673},{"date":"2020-06-25","close":148.4232},{"date":"2020-06-26","close":148.0438},{"date":"2020-06-29","close":148.6214},{"date":"2020-06-30","close":152.4581},{"date":"2020-07-01","close":152.7427},{"date":"2020-07-02","close":154.9153},{"date":"2020-07-06","close":157.7777},{"date":"2020-07-07","close":156.95},{"date":"2020-07-08","close":159.002},{"date":"2020-07-09","close":159.9073},{"date":"2020-07-10","close":158.3554},{"date":"2020-07-13","close":157.2691},{"date":"2020-07-14","close":159.8901},{"date":"2020-07-15","close":162.3818},{"date":"2020-07-16","close":162.787},{"date":"2020-07-17","close":164.632},{"date":"2020-07-20","close":166.7185},{"date":"2020-07-21","close":168.1238},{"date":"2020-07-22","close":168.6497},{"date":"2020-07-23","close":171.7622},{"date":"2020-07-24","close":168.3566},{"date":"2020-07-27","close":171.5552},{"date":"2020-07-28","close":171.5812},{"date":"2020-07-29","close":174.2711},{"date":"2020-07-30","close":174.2798},{"date":"2020-07-31","close":175.711},{"date":"2020-08-03","close":178.3233},{"date":"2020-08-04","close":177.6681},{"date":"2020-08-05","close":177.2111},{"date":"2020-08-06","close":177.3404},{"date":"2020-08-07","close":177.0905},{"date":"2020-08-10","close":174.2022},{"date":"2020-08-11","close":172.4433},{"date":"2020-08-12","close":177.5388},{"date":"2020-08-13","close":178.6337},{"date":"2020-08-14","close":176.6248},{"date":"2020-08-17","close":177.237},{"date":"2020-08-18","close":179.0562},{"date":"2020-08-19","close":177.5474},{"date":"2020-08-20","close":177.3146},{"date":"2020-08-21","close":179.1597},{"date":"2020-08-24","close":177.2284},{"date":"2020-08-25","close":178.9613},{"date":"2020-08-26","close":179.4958},{"date":"2020-08-27","close":176.2196},{"date":"2020-08-28","close":177.2973},{"date":"2020-08-31","close":178.013},{"date":"2020-09-01","close":179.6597},{"date":"2020-09-02","close":181.0306},{"date":"2020-09-03","close":173.2193},{"date":"2020-09-04","close":169.4861},{"date":"2020-09-08","close":169.1153},{"date":"2020-09-09","close":174.1073},{"date":"2020-09-10","close":175.0988},{"date":"2020-09-11","close":176.6335},{"date":"2020-09-14","close":179.2717},{"date":"2020-09-15","close":179.927},{"date":"2020-09-16","close":178.513},{"date":"2020-09-17","close":178.5992},{"date":"2020-09-18","close":177.875},{"date":"2020-09-21","close":177.4439},{"date":"2020-09-22","close":178.5992},{"date":"2020-09-23","close":176.918},{"date":"2020-09-24","close":175.5989},{"date":"2020-09-25","close":178.7658},{"date":"2020-09-28","close":181.0354},{"date":"2020-09-29","close":182.0881},{"date":"2020-09-30","close":185.816},{"date":"2020-10-01","close":185.2465},{"date":"2020-10-02","close":183.3739},{"date":"2020-10-05","close":188.4221},{"date":"2020-10-06","close":188.3272},{"date":"2020-10-07","close":191.5977},{"date":"2020-10-08","close":190.4586},{"date":"2020-10-09","close":195.0753},{"date":"2020-10-12","close":194.8078},{"date":"2020-10-13","close":194.6956},{"date":"2020-10-14","close":195.4982},{"date":"2020-10-15","close":194.5231},{"date":"2020-10-16","close":196.2748},{"date":"2020-10-19","close":193.151},{"date":"2020-10-20","close":195.9124},{"date":"2020-10-21","close":195.4982},{"date":"2020-10-22","close":201.9098},{"date":"2020-10-23","close":200.7707},{"date":"2020-10-26","close":202.7123},{"date":"2020-10-27","close":206.9147},{"date":"2020-10-28","close":200.2875},{"date":"2020-10-29","close":198.5357},{"date":"2020-10-30","close":198.0783},{"date":"2020-11-02","close":200.5809},{"date":"2020-11-03","close":202.5829},{"date":"2020-11-04","close":207.5533},{"date":"2020-11-05","close":207.398},{"date":"2020-11-06","close":211.8163},{"date":"2020-11-09","close":201.7372},{"date":"2020-11-10","close":194.92},{"date":"2020-11-11","close":201.1849},{"date":"2020-11-12","close":201.0555},{"date":"2020-11-13","close":202.5139},{"date":"2020-11-16","close":198.1733},{"date":"2020-11-17","close":197.9144},{"date":"2020-11-18","close":193.9017},{"date":"2020-11-19","close":194.8768},{"date":"2020-11-20","close":194.8165},{"date":"2020-11-23","close":190.7779},{"date":"2020-11-24","close":188.3444},{"date":"2020-11-25","close":187.447},{"date":"2020-11-27","close":187.0673},{"date":"2020-11-30","close":193.8413},{"date":"2020-12-01","close":194.1606},{"date":"2020-12-02","close":193.988},{"date":"2020-12-03","close":192.7282},{"date":"2020-12-04","close":193.6687},{"date":"2020-12-07","close":195.153},{"date":"2020-12-08","close":192.8662},{"date":"2020-12-09","close":192.2967},{"date":"2020-12-10","close":192.616},{"date":"2020-12-11","close":193.0819},{"date":"2020-12-14","close":190.7952},{"date":"2020-12-15","close":192.5814},{"date":"2020-12-16","close":191.4855},{"date":"2020-12-17","close":193.7206},{"date":"2020-12-18","close":195.1185},{"date":"2020-12-21","close":195.1616},{"date":"2020-12-22","close":192.3743},{"date":"2020-12-23","close":190.3378},{"date":"2020-12-24","close":191.2878},{"date":"2020-12-28","close":192.376},{"date":"2020-12-29","close":192.471},{"date":"2020-12-30","close":190.5883},{"date":"2020-12-31","close":191.8492},{"date":"2021-01-04","close":192.7906},{"date":"2021-01-05","close":197.5751},{"date":"2021-01-06","close":204.1215},{"date":"2021-01-07","close":207.0233},{"date":"2021-01-08","close":210.2879},{"date":"2021-01-11","close":210.8319},{"date":"2021-01-12","close":207.8697},{"date":"2021-01-13","close":207.1356},{"date":"2021-01-14","close":204.4238},{"date":"2021-01-15","close":204.4669},{"date":"2021-01-19","close":203.9142},{"date":"2021-01-20","close":204.7261},{"date":"2021-01-21","close":201.3147},{"date":"2021-01-22","close":205.581},{"date":"2021-01-25","close":205.676},{"date":"2021-01-26","close":202.0747},{"date":"2021-01-27","close":191.901},{"date":"2021-01-28","close":197.4024},{"date":"2021-01-29","close":205.4083},{"date":"2021-02-01","close":208.7852},{"date":"2021-02-02","close":211.6697},{"date":"2021-02-03","close":205.7452},{"date":"2021-02-04","close":203.4133},{"date":"2021-02-05","close":203.4651},{"date":"2021-02-08","close":203.517},{"date":"2021-02-09","close":204.6829},{"date":"2021-02-10","close":205.106},{"date":"2021-02-11","close":207.8438},{"date":"2021-02-12","close":212.3693},{"date":"2021-02-16","close":209.2343},{"date":"2021-02-17","close":207.1961},{"date":"2021-02-18","close":205.0283},{"date":"2021-02-19","close":199.7083},{"date":"2021-02-22","close":194.751},{"date":"2021-02-23","close":193.326},{"date":"2021-02-24","close":192.5919},{"date":"2021-02-25","close":189.3619},{"date":"2021-02-26","close":189.716},{"date":"2021-03-01","close":194.8978},{"date":"2021-03-02","close":193.5333},{"date":"2021-03-03","close":189.7246},{"date":"2021-03-04","close":185.1732},{"date":"2021-03-05","close":188.576},{"date":"2021-03-08","close":183.42},{"date":"2021-03-09","close":186.8401},{"date":"2021-03-10","close":183.895},{"date":"2021-03-11","close":189.3273},{"date":"2021-03-12","close":185.4064},{"date":"2021-03-15","close":187.4101},{"date":"2021-03-16","close":186.4601},{"date":"2021-03-17","close":184.94},{"date":"2021-03-18","close":186.5033},{"date":"2021-03-19","close":190.9164},{"date":"2021-03-22","close":193.0669},{"date":"2021-03-23","close":190.2774},{"date":"2021-03-24","close":189.5432},{"date":"2021-03-25","close":189.0505},{"date":"2021-03-26","close":195.6032},{"date":"2021-03-29","close":196.1305},{"date":"2021-03-30","close":192.7764},{"date":"2021-03-31","close":194.5744},{"date":"2021-04-01","close":194.5744},{"date":"2021-04-05","close":195.8279},{"date":"2021-04-06","close":196.2775},{"date":"2021-04-07","close":195.4303},{"date":"2021-04-08","close":198.7757},{"date":"2021-04-09","close":200.8678},{"date":"2021-04-12","close":203.0117},{"date":"2021-04-13","close":209.9274},{"date":"2021-04-14","close":205.1382},{"date":"2021-04-15","close":209.7113},{"date":"2021-04-16","close":210.1176},{"date":"2021-04-19","close":209.1926},{"date":"2021-04-20","close":209.0715},{"date":"2021-04-21","close":211.276},{"date":"2021-04-22","close":218.6412},{"date":"2021-04-23","close":224.5715},{"date":"2021-04-26","close":223.1192},{"date":"2021-04-27","close":223.05},{"date":"2021-04-28","close":223.3699},{"date":"2021-04-29","close":221.8052},{"date":"2021-04-30","close":219.523},{"date":"2021-05-03","close":220.1541},{"date":"2021-05-04","close":221.3298},{"date":"2021-05-05","close":220.0071},{"date":"2021-05-06","close":222.1596},{"date":"2021-05-07","close":223.4476},{"date":"2021-05-10","close":223.9231},{"date":"2021-05-11","close":222.9549},{"date":"2021-05-12","close":216.359},{"date":"2021-05-13","close":218.4251},{"date":"2021-05-14","close":219.2118},{"date":"2021-05-17","close":216.9036},{"date":"2021-05-18","close":216.0565},{"date":"2021-05-19","close":215.5378},{"date":"2021-05-20","close":220.3702},{"date":"2021-05-21","close":218.3387},{"date":"2021-05-24","close":219.4971},{"date":"2021-05-25","close":220.5604},{"date":"2021-05-26","close":217.6471},{"date":"2021-05-27","close":220.6381},{"date":"2021-05-28","close":221.4248},{"date":"2021-06-01","close":211.9762},{"date":"2021-06-02","close":209.2099},{"date":"2021-06-03","close":208.3455},{"date":"2021-06-04","close":209.4347},{"date":"2021-06-07","close":207.6798},{"date":"2021-06-08","close":207.6452},{"date":"2021-06-09","close":208.0775},{"date":"2021-06-10","close":212.8839},{"date":"2021-06-11","close":213.5409},{"date":"2021-06-14","close":213.878},{"date":"2021-06-15","close":211.8811},{"date":"2021-06-16","close":211.5699},{"date":"2021-06-17","close":222.2374},{"date":"2021-06-18","close":222.1423},{"date":"2021-06-21","close":227.0006},{"date":"2021-06-22","close":230.8475},{"date":"2021-06-23","close":232.2393},{"date":"2021-06-24","close":231.2963},{"date":"2021-06-25","close":230.6129},{"date":"2021-06-28","close":235.0511},{"date":"2021-06-29","close":234.3416},{"date":"2021-06-30","close":232.1701},{"date":"2021-07-01","close":235.501},{"date":"2021-07-02","close":237.0755},{"date":"2021-07-06","close":241.133},{"date":"2021-07-07","close":240.9859},{"date":"2021-07-08","close":239.6277},{"date":"2021-07-09","close":240.0516},{"date":"2021-07-12","close":240.5188},{"date":"2021-07-13","close":239.4287},{"date":"2021-07-14","close":238.8836},{"date":"2021-07-15","close":243.0623},{"date":"2021-07-16","close":246.3845},{"date":"2021-07-19","close":245.4847},{"date":"2021-07-20","close":245.3549},{"date":"2021-07-21","close":242.0674},{"date":"2021-07-22","close":249.9921},{"date":"2021-07-23","close":251.9906},{"date":"2021-07-26","close":251.0476},{"date":"2021-07-27","close":251.4109},{"date":"2021-07-28","close":253.3834},{"date":"2021-07-29","close":257.493},{"date":"2021-07-30","close":257.3718},{"date":"2021-08-02","close":256.9825},{"date":"2021-08-03","close":261.5591},{"date":"2021-08-04","close":264.4054},{"date":"2021-08-05","close":265.7204},{"date":"2021-08-06","close":265.8416},{"date":"2021-08-09","close":266.4385},{"date":"2021-08-10","close":267.2257},{"date":"2021-08-11","close":268.6878},{"date":"2021-08-12","close":271.4563},{"date":"2021-08-13","close":272.7454},{"date":"2021-08-16","close":275.808},{"date":"2021-08-17","close":277.6681},{"date":"2021-08-18","close":272.4945},{"date":"2021-08-19","close":276.6645},{"date":"2021-08-20","close":278.1785},{"date":"2021-08-23","close":275.6523},{"date":"2021-08-24","close":277.4085},{"date":"2021-08-25","close":276.3963},{"date":"2021-08-26","close":275.41},{"date":"2021-08-27","close":276.0675},{"date":"2021-08-30","close":282.9108},{"date":"2021-08-31","close":280.4452},{"date":"2021-09-01","close":283.4212},{"date":"2021-09-02","close":286.7347},{"date":"2021-09-03","close":287.5999},{"date":"2021-09-07","close":285.4976},{"date":"2021-09-08","close":285.9388},{"date":"2021-09-09","close":284.0961},{"date":"2021-09-10","close":285.4889},{"date":"2021-09-13","close":278.1007},{"date":"2021-09-14","close":280.3846},{"date":"2021-09-15","close":281.3969},{"date":"2021-09-16","close":280.3068},{"date":"2021-09-17","close":280.7653},{"date":"2021-09-20","close":280.402},{"date":"2021-09-21","close":280.9124},{"date":"2021-09-22","close":280.4192},{"date":"2021-09-23","close":281.1978},{"date":"2021-09-24","close":280.7394},{"date":"2021-09-27","close":273.3856},{"date":"2021-09-28","close":262.9606},{"date":"2021-09-29","close":265.4453},{"date":"2021-09-30","close":263.5666},{"date":"2021-10-01","close":261.7312},{"date":"2021-10-04","close":258.4847},{"date":"2021-10-05","close":259.3071},{"date":"2021-10-06","close":260.2421},{"date":"2021-10-07","close":261.9823},{"date":"2021-10-08","close":259.5236},{"date":"2021-10-11","close":258.6319},{"date":"2021-10-12","close":256.9956},{"date":"2021-10-13","close":256.1386},{"date":"2021-10-14","close":260.095},{"date":"2021-10-15","close":260.9174},{"date":"2021-10-18","close":263.3415},{"date":"2021-10-19","close":267.0641},{"date":"2021-10-20","close":272.553},{"date":"2021-10-21","close":269.0208},{"date":"2021-10-22","close":271.3064},{"date":"2021-10-25","close":265.0037},{"date":"2021-10-26","close":265.7224},{"date":"2021-10-27","close":264.2592},{"date":"2021-10-28","close":263.6792},{"date":"2021-10-29","close":269.9125},{"date":"2021-11-01","close":268.1031},{"date":"2021-11-02","close":271.1938},{"date":"2021-11-03","close":269.116},{"date":"2021-11-04","close":264.9085},{"date":"2021-11-05","close":252.866},{"date":"2021-11-08","close":260.8914},{"date":"2021-11-09","close":259.0215},{"date":"2021-11-10","close":261.4802},{"date":"2021-11-11","close":263.6531},{"date":"2021-11-12","close":263.5147},{"date":"2021-11-15","close":259.4457},{"date":"2021-11-16","close":264.5622},{"date":"2021-11-17","close":268.0945},{"date":"2021-11-18","close":270.6743},{"date":"2021-11-19","close":271.9557},{"date":"2021-11-22","close":271.6093},{"date":"2021-11-23","close":271.4276},{"date":"2021-11-24","close":273.1244},{"date":"2021-11-26","close":280.4659},{"date":"2021-11-29","close":282.6822},{"date":"2021-11-30","close":278.4574},{"date":"2021-12-01","close":276.7951},{"date":"2021-12-02","close":273.6266},{"date":"2021-12-03","close":270.9254},{"date":"2021-12-06","close":265.6963},{"date":"2021-12-07","close":271.2804},{"date":"2021-12-08","close":275.5312},{"date":"2021-12-09","close":276.4142},{"date":"2021-12-10","close":274.8645},{"date":"2021-12-13","close":275.7477},{"date":"2021-12-14","close":266.3889},{"date":"2021-12-15","close":272.6915},{"date":"2021-12-16","close":275.7303},{"date":"2021-12-17","close":271.3323},{"date":"2021-12-20","close":272.0943},{"date":"2021-12-21","close":271.7739},{"date":"2021-12-22","close":276.7605},{"date":"2021-12-23","close":277.7215},{"date":"2021-12-27","close":283.4527},{"date":"2021-12-28","close":280.0157},{"date":"2021-12-29","close":282.9179},{"date":"2021-12-30","close":284.5551},{"date":"2021-12-31","close":285.023},{"date":"2022-01-03","close":273.5444},{"date":"2022-01-04","close":266.1808},{"date":"2022-01-05","close":264.4829},{"date":"2022-01-06","close":263.2873},{"date":"2022-01-07","close":256.1404},{"date":"2022-01-10","close":262.5164},{"date":"2022-01-11","close":264.5089},{"date":"2022-01-12","close":265.4185},{"date":"2022-01-13","close":253.0043},{"date":"2022-01-14","close":254.0959},{"date":"2022-01-18","close":249.8423},{"date":"2022-01-19","close":248.6555},{"date":"2022-01-20","close":245.1296},{"date":"2022-01-21","close":242.9552},{"date":"2022-01-24","close":239.8451},{"date":"2022-01-25","close":234.9419},{"date":"2022-01-26","close":231.1042},{"date":"2022-01-27","close":233.8763},{"date":"2022-01-28","close":243.527},{"date":"2022-01-31","close":247.5812},{"date":"2022-02-01","close":248.8807},{"date":"2022-02-02","close":255.0661},{"date":"2022-02-03","close":251.1505},{"date":"2022-02-04","close":249.1753},{"date":"2022-02-07","close":247.0268},{"date":"2022-02-08","close":247.434},{"date":"2022-02-09","close":252.9697},{"date":"2022-02-10","close":244.4712},{"date":"2022-02-11","close":236.2067},{"date":"2022-02-14","close":235.2018},{"date":"2022-02-15","close":233.0966},{"date":"2022-02-16","close":231.9012},{"date":"2022-02-17","close":233.2699},{"date":"2022-02-18","close":231.2428},{"date":"2022-02-22","close":230.5931},{"date":"2022-02-23","close":227.3097},{"date":"2022-02-24","close":235.2538},{"date":"2022-02-25","close":241.9156},{"date":"2022-02-28","close":237.7227},{"date":"2022-03-01","close":235.6609},{"date":"2022-03-02","close":237.8007},{"date":"2022-03-03","close":239.5939},{"date":"2022-03-04","close":236.1028},{"date":"2022-03-07","close":227.8555},{"date":"2022-03-08","close":222.8742},{"date":"2022-03-09","close":229.4149},{"date":"2022-03-10","close":228.5572},{"date":"2022-03-11","close":227.4223},{"date":"2022-03-14","close":231.1735},{"date":"2022-03-15","close":234.6733},{"date":"2022-03-16","close":240.7635},{"date":"2022-03-17","close":243.7782},{"date":"2022-03-18","close":253.1256},{"date":"2022-03-21","close":250.596},{"date":"2022-03-22","close":254.607},{"date":"2022-03-23","close":247.8065},{"date":"2022-03-24","close":248.4395},{"date":"2022-03-25","close":249.3065},{"date":"2022-03-28","close":252.7227},{"date":"2022-03-29","close":256.5118},{"date":"2022-03-30","close":257.8298},{"date":"2022-03-31","close":254.3355},{"date":"2022-04-01","close":252.9135},{"date":"2022-04-04","close":250.7979},{"date":"2022-04-05","close":249.1678},{"date":"2022-04-06","close":250.8673},{"date":"2022-04-07","close":259.824},{"date":"2022-04-08","close":259.5032},{"date":"2022-04-11","close":252.4193},{"date":"2022-04-12","close":243.4192},{"date":"2022-04-13","close":246.003},{"date":"2022-04-14","close":240.159},{"date":"2022-04-18","close":238.5029},{"date":"2022-04-19","close":236.7948},{"date":"2022-04-20","close":243.107},{"date":"2022-04-21","close":241.2515},{"date":"2022-04-22","close":229.3901},{"date":"2022-04-25","close":225.8351},{"date":"2022-04-26","close":217.6154},{"date":"2022-04-27","close":218.7426},{"date":"2022-04-28","close":222.8351},{"date":"2022-04-29","close":217.7455},{"date":"2022-05-02","close":217.2165},{"date":"2022-05-03","close":215.4737},{"date":"2022-05-04","close":222.5143},{"date":"2022-05-05","close":218.4218},{"date":"2022-05-06","close":216.1067},{"date":"2022-05-09","close":207.5488},{"date":"2022-05-10","close":208.4852},{"date":"2022-05-11","close":205.5892},{"date":"2022-05-12","close":207.7049},{"date":"2022-05-13","close":216.0633},{"date":"2022-05-16","close":213.6182},{"date":"2022-05-17","close":215.8726},{"date":"2022-05-18","close":211.2165},{"date":"2022-05-19","close":216.1674},{"date":"2022-05-20","close":218.3264},{"date":"2022-05-23","close":219.4709},{"date":"2022-05-24","close":218.4998},{"date":"2022-05-25","close":217.0431},{"date":"2022-05-26","close":218.2483},{"date":"2022-05-27","close":231.0636},{"date":"2022-05-31","close":228.7485},{"date":"2022-06-01","close":226.3033},{"date":"2022-06-02","close":236.9336},{"date":"2022-06-03","close":230.682},{"date":"2022-06-06","close":228.6791},{"date":"2022-06-07","close":232.6069},{"date":"2022-06-08","close":230.2919},{"date":"2022-06-09","close":224.3611},{"date":"2022-06-10","close":218.0489},{"date":"2022-06-13","close":211.4072},{"date":"2022-06-14","close":210.1934},{"date":"2022-06-15","close":212.3783},{"date":"2022-06-16","close":208.832},{"date":"2022-06-17","close":206.8811},{"date":"2022-06-21","close":211.4506},{"date":"2022-06-22","close":213.2194},{"date":"2022-06-23","close":221.4822},{"date":"2022-06-24","close":222.9143},{"date":"2022-06-27","close":222.5498},{"date":"2022-06-28","close":218.618},{"date":"2022-06-29","close":219.4686},{"date":"2022-06-30","close":220.0414},{"date":"2022-07-01","close":223.9732},{"date":"2022-07-05","close":221.7686},{"date":"2022-07-06","close":225.7004},{"date":"2022-07-07","close":228.6601},{"date":"2022-07-08","close":228.9292},{"date":"2022-07-11","close":230.2658},{"date":"2022-07-12","close":219.3297},{"date":"2022-07-13","close":217.9323},{"date":"2022-07-14","close":215.3024},{"date":"2022-07-15","close":222.003},{"date":"2022-07-18","close":214.4345},{"date":"2022-07-19","close":221.9769},{"date":"2022-07-20","close":222.1939},{"date":"2022-07-21","close":242.3563},{"date":"2022-07-22","close":237.6781},{"date":"2022-07-25","close":237.2788},{"date":"2022-07-26","close":239.9868},{"date":"2022-07-27","close":243.068},{"date":"2022-07-28","close":250.8448},{"date":"2022-07-29","close":252.9799},{"date":"2022-08-01","close":249.8814},{"date":"2022-08-02","close":247.8244},{"date":"2022-08-03","close":250.4282},{"date":"2022-08-04","close":250.7927},{"date":"2022-08-05","close":251.7041},{"date":"2022-08-08","close":249.0915},{"date":"2022-08-09","close":247.5726},{"date":"2022-08-10","close":252.6935},{"date":"2022-08-11","close":252.7282},{"date":"2022-08-12","close":258.4306},{"date":"2022-08-15","close":262.4232},{"date":"2022-08-16","close":260.8002},{"date":"2022-08-17","close":258.014},{"date":"2022-08-18","close":255.4102},{"date":"2022-08-19","close":253.8218},{"date":"2022-08-22","close":248.2149},{"date":"2022-08-23","close":246.5311},{"date":"2022-08-24","close":247.3123},{"date":"2022-08-25","close":252.546},{"date":"2022-08-26","close":243.3111},{"date":"2022-08-29","close":240.1517},{"date":"2022-08-30","close":237.2702},{"date":"2022-08-31","close":234.2671},{"date":"2022-09-01","close":237.6954},{"date":"2022-09-02","close":233.8417},{"date":"2022-09-06","close":236.4977},{"date":"2022-09-07","close":240.8287},{"date":"2022-09-08","close":250.055},{"date":"2022-09-09","close":252.0686},{"date":"2022-09-12","close":254.7506},{"date":"2022-09-13","close":244.5695},{"date":"2022-09-14","close":244.5262},{"date":"2022-09-15","close":244.6824},{"date":"2022-09-16","close":240.4729},{"date":"2022-09-19","close":242.1046},{"date":"2022-09-20","close":238.1381},{"date":"2022-09-21","close":233.0259},{"date":"2022-09-22","close":231.2466},{"date":"2022-09-23","close":230.2398},{"date":"2022-09-26","close":227.9745},{"date":"2022-09-27","close":225.7525},{"date":"2022-09-28","close":231.0817},{"date":"2022-09-29","close":227.7457},{"date":"2022-09-30","close":224.3923},{"date":"2022-10-03","close":233.5142},{"date":"2022-10-04","close":242.4277},{"date":"2022-10-05","close":245.2425},{"date":"2022-10-06","close":241.559},{"date":"2022-10-07","close":233.2449},{"date":"2022-10-10","close":227.1028},{"date":"2022-10-11","close":220.7869},{"date":"2022-10-12","close":218.6497},{"date":"2022-10-13","close":223.5061},{"date":"2022-10-14","close":220.4133},{"date":"2022-10-17","close":225.817},{"date":"2022-10-18","close":230.7168},{"date":"2022-10-19","close":224.0448},{"date":"2022-10-20","close":211.1784},{"date":"2022-10-21","close":212.4902},{"date":"2022-10-24","close":218.641},{"date":"2022-10-25","close":218.8148},{"date":"2022-10-26","close":220.4741},{"date":"2022-10-27","close":215.5396},{"date":"2022-10-28","close":218.754},{"date":"2022-10-31","close":218.641},{"date":"2022-11-01","close":222.2464},{"date":"2022-11-02","close":210.7092},{"date":"2022-11-03","close":209.7363},{"date":"2022-11-04","close":214.5578},{"date":"2022-11-07","close":216.3562},{"date":"2022-11-08","close":219.8052},{"date":"2022-11-09","close":214.5405},{"date":"2022-11-10","close":232.7149},{"date":"2022-11-11","close":235.4342},{"date":"2022-11-14","close":231.7159},{"date":"2022-11-15","close":234.8521},{"date":"2022-11-16","close":231.2294},{"date":"2022-11-17","close":225.5477},{"date":"2022-11-18","close":226.4425},{"date":"2022-11-21","close":225.9299},{"date":"2022-11-22","close":227.6501},{"date":"2022-11-23","close":228.7881},{"date":"2022-11-25","close":231.9939},{"date":"2022-11-28","close":226.8856},{"date":"2022-11-29","close":225.0264},{"date":"2022-11-30","close":237.5279},{"date":"2022-12-01","close":238.5096},{"date":"2022-12-02","close":238.2403},{"date":"2022-12-05","close":232.8018},{"date":"2022-12-06","close":230.5257},{"date":"2022-12-07","close":233.0364},{"date":"2022-12-08","close":236.1466},{"date":"2022-12-09","close":233.9921},{"date":"2022-12-12","close":237.5974},{"date":"2022-12-13","close":240.3687},{"date":"2022-12-14","close":238.2403},{"date":"2022-12-15","close":234.6349},{"date":"2022-12-16","close":227.6414},{"date":"2022-12-19","close":224.7658},{"date":"2022-12-20","close":222.0552},{"date":"2022-12-21","close":226.7292},{"date":"2022-12-22","close":224.7224},{"date":"2022-12-23","close":225.7562},{"date":"2022-12-27","close":226.6423},{"date":"2022-12-28","close":225.3044},{"date":"2022-12-29","close":232.0525},{"date":"2022-12-30","close":230.809},{"date":"2023-01-03","close":228.0697},{"date":"2023-01-04","close":231.6351},{"date":"2023-01-05","close":221.9478},{"date":"2023-01-06","close":219.5651},{"date":"2023-01-09","close":221.7913},{"date":"2023-01-10","close":232.0873},{"date":"2023-01-11","close":238.1049},{"date":"2023-01-12","close":236.8005},{"date":"2023-01-13","close":237.9397},{"date":"2023-01-17","close":239.0702},{"date":"2023-01-18","close":235.3309},{"date":"2023-01-19","close":235.47},{"date":"2023-01-20","close":238.618},{"date":"2023-01-23","close":240.879},{"date":"2023-01-24","close":236.1657},{"date":"2023-01-25","close":228.6611},{"date":"2023-01-26","close":231.1916},{"date":"2023-01-27","close":231.2959},{"date":"2023-01-30","close":228.4872},{"date":"2023-01-31","close":229.9046},{"date":"2023-02-01","close":232.6178},{"date":"2023-02-02","close":235.3831},{"date":"2023-02-03","close":234.6613},{"date":"2023-02-06","close":229.3568},{"date":"2023-02-07","close":231.3134},{"date":"2023-02-08","close":227.7828},{"date":"2023-02-09","close":221.8434},{"date":"2023-02-10","close":225.087},{"date":"2023-02-13","close":225.9914},{"date":"2023-02-14","close":222.8261},{"date":"2023-02-15","close":223.5826},{"date":"2023-02-16","close":222.4},{"date":"2023-02-17","close":222.8696},{"date":"2023-02-21","close":218.0867},{"date":"2023-02-22","close":217.4954},{"date":"2023-02-23","close":219.5824},{"date":"2023-02-24","close":216.6345},{"date":"2023-02-27","close":215.6171},{"date":"2023-02-28","close":215.2518},{"date":"2023-03-01","close":213.3648},{"date":"2023-03-02","close":217.165},{"date":"2023-03-03","close":220.1303},{"date":"2023-03-06","close":217.2693},{"date":"2023-03-07","close":213.2692},{"date":"2023-03-08","close":215.4519},{"date":"2023-03-09","close":211.8604},{"date":"2023-03-10","close":208.4864},{"date":"2023-03-13","close":209.043},{"date":"2023-03-14","close":212.9213},{"date":"2023-03-15","close":210.5386},{"date":"2023-03-16","close":216.8258},{"date":"2023-03-17","close":211.2778},{"date":"2023-03-20","close":212.8779},{"date":"2023-03-21","close":215.991},{"date":"2023-03-22","close":214.1909},{"date":"2023-03-23","close":214.7301},{"date":"2023-03-24","close":215.8084},{"date":"2023-03-27","close":215.6345},{"date":"2023-03-28","close":214.6605},{"date":"2023-03-29","close":215.2084},{"date":"2023-03-30","close":217.4631},{"date":"2023-03-31","close":219.4131},{"date":"2023-04-03","close":217.7155},{"date":"2023-04-04","close":216.7493},{"date":"2023-04-05","close":215.6349},{"date":"2023-04-06","close":214.9908},{"date":"2023-04-10","close":217.2368},{"date":"2023-04-11","close":217.5327},{"date":"2023-04-12","close":217.6111},{"date":"2023-04-13","close":221.4763},{"date":"2023-04-14","close":219.091},{"date":"2023-04-17","close":222.6429},{"date":"2023-04-18","close":222.9824},{"date":"2023-04-19","close":221.781},{"date":"2023-04-20","close":216.1921},{"date":"2023-04-21","close":220.0835},{"date":"2023-04-24","close":221.4241},{"date":"2023-04-25","close":201.9586},{"date":"2023-04-26","close":202.3765},{"date":"2023-04-27","close":201.4624},{"date":"2023-04-28","close":206.2417},{"date":"2023-05-01","close":210.4378},{"date":"2023-05-02","close":211.3606},{"date":"2023-05-03","close":213.7807},{"date":"2023-05-04","close":210.9601},{"date":"2023-05-05","close":211.0559},{"date":"2023-05-08","close":208.2701},{"date":"2023-05-09","close":204.7182},{"date":"2023-05-10","close":203.2122},{"date":"2023-05-11","close":200.9314},{"date":"2023-05-12","close":197.9106},{"date":"2023-05-15","close":197.5623},{"date":"2023-05-16","close":195.8648},{"date":"2023-05-17","close":196.0911},{"date":"2023-05-18","close":197.1184},{"date":"2023-05-19","close":198.7724},{"date":"2023-05-22","close":201.3405},{"date":"2023-05-23","close":200.235},{"date":"2023-05-24","close":198.2327},{"date":"2023-05-25","close":200.618},{"date":"2023-05-26","close":202.1501},{"date":"2023-05-30","close":197.7713},{"date":"2023-05-31","close":199.8954},{"date":"2023-06-01","close":202.568},{"date":"2023-06-02","close":204.2482},{"date":"2023-06-05","close":202.9424},{"date":"2023-06-06","close":204.2743},{"date":"2023-06-07","close":206.7728},{"date":"2023-06-08","close":204.9359},{"date":"2023-06-09","close":204.9011},{"date":"2023-06-12","close":207.2342},{"date":"2023-06-13","close":210.0373},{"date":"2023-06-14","close":207.5824},{"date":"2023-06-15","close":211.9873},{"date":"2023-06-16","close":210.4987},{"date":"2023-06-20","close":205.9719},{"date":"2023-06-21","close":206.9382},{"date":"2023-06-22","close":205.7803},{"date":"2023-06-23","close":207.3474},{"date":"2023-06-26","close":207.0862},{"date":"2023-06-27","close":203.5343},{"date":"2023-06-28","close":204.3788},{"date":"2023-06-29","close":207.2287},{"date":"2023-06-30","close":209.1723},{"date":"2023-07-03","close":206.392},{"date":"2023-07-05","close":206.8888},{"date":"2023-07-06","close":204.2916},{"date":"2023-07-07","close":203.1412},{"date":"2023-07-10","close":204.3526},{"date":"2023-07-11","close":207.1416},{"date":"2023-07-12","close":207.525},{"date":"2023-07-13","close":208.1351},{"date":"2023-07-14","close":209.6342},{"date":"2023-07-17","close":207.22},{"date":"2023-07-18","close":209.8608},{"date":"2023-07-19","close":212.5539},{"date":"2023-07-20","close":212.9897},{"date":"2023-07-21","close":223.0125},{"date":"2023-07-24","close":224.8428},{"date":"2023-07-25","close":222.8556},{"date":"2023-07-26","close":230.8477},{"date":"2023-07-27","close":222.4809},{"date":"2023-07-28","close":226.6643},{"date":"2023-07-31","close":222.2979},{"date":"2023-08-01","close":222.2456},{"date":"2023-08-02","close":224.7469},{"date":"2023-08-03","close":224.3896},{"date":"2023-08-04","close":222.0276},{"date":"2023-08-07","close":222.7859},{"date":"2023-08-08","close":225.7928},{"date":"2023-08-09","close":223.1694},{"date":"2023-08-10","close":224.3199},{"date":"2023-08-11","close":222.6116},{"date":"2023-08-14","close":224.1455},{"date":"2023-08-15","close":222.446},{"date":"2023-08-16","close":220.3194},{"date":"2023-08-17","close":220.3456},{"date":"2023-08-18","close":219.1167},{"date":"2023-08-21","close":218.036},{"date":"2023-08-22","close":217.6264},{"date":"2023-08-23","close":222.1235},{"date":"2023-08-24","close":220.9905},{"date":"2023-08-25","close":222.7075},{"date":"2023-08-28","close":227.9107},{"date":"2023-08-29","close":230.0895},{"date":"2023-08-30","close":230.2377},{"date":"2023-08-31","close":230.9611},{"date":"2023-09-01","close":231.4753},{"date":"2023-09-05","close":227.3441},{"date":"2023-09-06","close":223.9799},{"date":"2023-09-07","close":222.1759},{"date":"2023-09-08","close":216.4585},{"date":"2023-09-11","close":218.036},{"date":"2023-09-12","close":216.4323},{"date":"2023-09-13","close":220.0231},{"date":"2023-09-14","close":220.9208},{"date":"2023-09-15","close":222.4634},{"date":"2023-09-18","close":221.1735},{"date":"2023-09-19","close":222.446},{"date":"2023-09-20","close":221.7749},{"date":"2023-09-21","close":217.5653},{"date":"2023-09-22","close":216.4672},{"date":"2023-09-25","close":219.6658},{"date":"2023-09-26","close":215.491},{"date":"2023-09-27","close":215.6566},{"date":"2023-09-28","close":215.4388},{"date":"2023-09-29","close":216.2319},{"date":"2023-10-02","close":210.1299},{"date":"2023-10-03","close":212.0568},{"date":"2023-10-04","close":212.4205},{"date":"2023-10-05","close":213.207},{"date":"2023-10-06","close":213.5609},{"date":"2023-10-09","close":214.6817},{"date":"2023-10-10","close":215.0159},{"date":"2023-10-11","close":213.0374},{"date":"2023-10-12","close":206.2062},{"date":"2023-10-13","close":206.1472},{"date":"2023-10-16","close":207.1512},{"date":"2023-10-17","close":208.6178},{"date":"2023-10-18","close":201.5897},{"date":"2023-10-19","close":204.0506},{"date":"2023-10-20","close":202.6036},{"date":"2023-10-23","close":200.8515},{"date":"2023-10-24","close":193.7545},{"date":"2023-10-25","close":189.6302},{"date":"2023-10-26","close":190.644},{"date":"2023-10-27","close":184.935},{"date":"2023-10-30","close":182.1985},{"date":"2023-10-31","close":189.0101},{"date":"2023-11-01","close":187.0217},{"date":"2023-11-02","close":189.955},{"date":"2023-11-03","close":194.7684},{"date":"2023-11-06","close":192.4552},{"date":"2023-11-07","close":195.1424},{"date":"2023-11-08","close":193.7348},{"date":"2023-11-09","close":192.4552},{"date":"2023-11-10","close":193.912},{"date":"2023-11-13","close":192.908},{"date":"2023-11-14","close":200.3298},{"date":"2023-11-15","close":204.8971},{"date":"2023-11-16","close":205.8322},{"date":"2023-11-17","close":204.5231},{"date":"2023-11-20","close":207.7221},{"date":"2023-11-21","close":214.445},{"date":"2023-11-22","close":217.8311},{"date":"2023-11-24","close":217.9394},{"date":"2023-11-27","close":216.5515},{"date":"2023-11-28","close":215.3309},{"date":"2023-11-29","close":219.032},{"date":"2023-11-30","close":219.8096},{"date":"2023-12-01","close":219.9769},{"date":"2023-12-04","close":218.6481},{"date":"2023-12-05","close":216.0003},{"date":"2023-12-06","close":217.2996},{"date":"2023-12-07","close":215.4884},{"date":"2023-12-08","close":214.0809},{"date":"2023-12-11","close":217.8804},{"date":"2023-12-12","close":216.3054},{"date":"2023-12-13","close":223.304},{"date":"2023-12-14","close":225.6565},{"date":"2023-12-15","close":223.6682},{"date":"2023-12-18","close":222.9004},{"date":"2023-12-19","close":225.5482},{"date":"2023-12-20","close":223.2547},{"date":"2023-12-21","close":226.7392},{"date":"2023-12-22","close":226.7491},{"date":"2023-12-26","close":227.7728},{"date":"2023-12-27","close":229.2099},{"date":"2023-12-28","close":229.7124},{"date":"2023-12-29","close":227.9487},{"date":"2024-01-02","close":231.3481},{"date":"2024-01-03","close":227.4264},{"date":"2024-01-04","close":229.2099},{"date":"2024-01-05","close":226.9141},{"date":"2024-01-08","close":231.4171},{"date":"2024-01-09","close":227.4856},{"date":"2024-01-10","close":226.2736},{"date":"2024-01-11","close":224.6183},{"date":"2024-01-12","close":221.9381},{"date":"2024-01-16","close":223.4259},{"date":"2024-01-17","close":221.2878},{"date":"2024-01-18","close":222.9924},{"date":"2024-01-19","close":227.6629},{"date":"2024-01-22","close":228.5694},{"date":"2024-01-23","close":228.6976},{"date":"2024-01-24","close":225.2587},{"date":"2024-01-25","close":224.0566},{"date":"2024-01-26","close":229.5844},{"date":"2024-01-29","close":230.5007},{"date":"2024-01-30","close":241.3591},{"date":"2024-01-31","close":236.393},{"date":"2024-02-01","close":241.5365},{"date":"2024-02-02","close":242.719},{"date":"2024-02-05","close":242.2164},{"date":"2024-02-06","close":244.5615},{"date":"2024-02-07","close":243.0244},{"date":"2024-02-08","close":242.2657},{"date":"2024-02-09","close":239.3885},{"date":"2024-02-12","close":243.2116},{"date":"2024-02-13","close":237.9893},{"date":"2024-02-14","close":244.3546},{"date":"2024-02-15","close":245.3104},{"date":"2024-02-16","close":246.3351},{"date":"2024-02-20","close":244.1378},{"date":"2024-02-21","close":246.9756},{"date":"2024-02-22","close":249.0251},{"date":"2024-02-23","close":250.1188},{"date":"2024-02-26","close":247.9609},{"date":"2024-02-27","close":251.1239},{"date":"2024-02-28","close":251.9614},{"date":"2024-02-29","close":249.4291},{"date":"2024-03-01","close":252.1191},{"date":"2024-03-04","close":252.4344},{"date":"2024-03-05","close":250.6607},{"date":"2024-03-06","close":249.1926},{"date":"2024-03-07","close":250.3947},{"date":"2024-03-08","close":249.971},{"date":"2024-03-11","close":249.0941},{"date":"2024-03-12","close":249.3897},{"date":"2024-03-13","close":251.6067},{"date":"2024-03-14","close":249.5079},{"date":"2024-03-15","close":245.7439},{"date":"2024-03-18","close":247.7836},{"date":"2024-03-19","close":250.0203},{"date":"2024-03-20","close":247.9905},{"date":"2024-03-21","close":250.3849},{"date":"2024-03-22","close":251.0648},{"date":"2024-03-25","close":244.1674},{"date":"2024-03-26","close":244.8177},{"date":"2024-03-27","close":245.3898},{"date":"2024-03-28","close":246.3269},{"date":"2024-04-01","close":244.4231},{"date":"2024-04-02","close":242.5983},{"date":"2024-04-03","close":241.02},{"date":"2024-04-04","close":238.6132},{"date":"2024-04-05","close":240.9608},{"date":"2024-04-08","close":240.9313},{"date":"2024-04-09","close":246.4059},{"date":"2024-04-10","close":242.5292},{"date":"2024-04-11","close":240.6846},{"date":"2024-04-12","close":236.6897},{"date":"2024-04-15","close":236.4036},{"date":"2024-04-16","close":237.0744},{"date":"2024-04-17","close":236.1373},{"date":"2024-04-18","close":233.1485},{"date":"2024-04-19","close":232.31},{"date":"2024-04-22","close":232.8722},{"date":"2024-04-23","close":249.6709},{"date":"2024-04-24","close":247.0076},{"date":"2024-04-25","close":242.4602},{"date":"2024-04-26","close":243.2296},{"date":"2024-04-29","close":243.4663},{"date":"2024-04-30","close":243.269},{"date":"2024-05-01","close":243.5354},{"date":"2024-05-02","close":243.4861},{"date":"2024-05-03","close":245.0051},{"date":"2024-05-06","close":244.0384},{"date":"2024-05-07","close":245.38},{"date":"2024-05-08","close":246.1592},{"date":"2024-05-09","close":248.0137},{"date":"2024-05-10","close":249.9372},{"date":"2024-05-13","close":248.1912},{"date":"2024-05-14","close":255.7373},{"date":"2024-05-15","close":259.8802},{"date":"2024-05-16","close":261.2415},{"date":"2024-05-17","close":262.1884},{"date":"2024-05-20","close":263.4806},{"date":"2024-05-21","close":262.9282},{"date":"2024-05-22","close":263.5595},{"date":"2024-05-23","close":257.8482},{"date":"2024-05-24","close":259.2095},{"date":"2024-05-28","close":255.1947},{"date":"2024-05-29","close":252.4525},{"date":"2024-05-30","close":249.3059},{"date":"2024-05-31","close":253.3107},{"date":"2024-06-03","close":257.8285},{"date":"2024-06-04","close":259.752},{"date":"2024-06-05","close":264.2106},{"date":"2024-06-06","close":264.3388},{"date":"2024-06-07","close":259.5054},{"date":"2024-06-10","close":261.0738},{"date":"2024-06-11","close":257.7003},{"date":"2024-06-12","close":261.0146},{"date":"2024-06-13","close":251.545},{"date":"2024-06-14","close":251.3872},{"date":"2024-06-17","close":250.677},{"date":"2024-06-18","close":254.0111},{"date":"2024-06-20","close":245.1827},{"date":"2024-06-21","close":251.4957},{"date":"2024-06-24","close":253.2713},{"date":"2024-06-25","close":250.6869},{"date":"2024-06-26","close":250.1443},{"date":"2024-06-27","close":248.3392},{"date":"2024-06-28","close":246.7198},{"date":"2024-07-01","close":241.4467},{"date":"2024-07-02","close":237.398},{"date":"2024-07-03","close":236.9931},{"date":"2024-07-05","close":236.2526},{"date":"2024-07-08","close":237.635},{"date":"2024-07-09","close":236.7858},{"date":"2024-07-10","close":239.1656},{"date":"2024-07-11","close":243.1846},{"date":"2024-07-12","close":243.6092},{"date":"2024-07-15","close":243.1451},{"date":"2024-07-16","close":248.981},{"date":"2024-07-17","close":248.1022},{"date":"2024-07-18","close":241.7231},{"date":"2024-07-19","close":240.4888},{"date":"2024-07-22","close":247.7467},{"date":"2024-07-23","close":260.8702},{"date":"2024-07-24","close":262.4304},{"date":"2024-07-25","close":266.7062},{"date":"2024-07-26","close":270.4783},{"date":"2024-07-29","close":268.2466},{"date":"2024-07-30","close":271.7423},{"date":"2024-07-31","close":273.6086},{"date":"2024-08-01","close":277.2425},{"date":"2024-08-02","close":273.2827},{"date":"2024-08-05","close":265.9458},{"date":"2024-08-06","close":265.6003},{"date":"2024-08-07","close":260.0111},{"date":"2024-08-08","close":265.2743},{"date":"2024-08-09","close":264.7509},{"date":"2024-08-12","close":263.8524},{"date":"2024-08-13","close":265.3435},{"date":"2024-08-14","close":264.7213},{"date":"2024-08-15","close":265.9557},{"date":"2024-08-16","close":265.9458},{"date":"2024-08-19","close":267.8714},{"date":"2024-08-20","close":268.2565},{"date":"2024-08-21","close":267.7035},{"date":"2024-08-22","close":264.4745},{"date":"2024-08-23","close":266.1038},{"date":"2024-08-26","close":264.7115},{"date":"2024-08-27","close":265.4521},{"date":"2024-08-28","close":262.7267},{"date":"2024-08-29","close":263.6746},{"date":"2024-08-30","close":265.936},{"date":"2024-09-03","close":260.9196},{"date":"2024-09-04","close":261.1763},{"date":"2024-09-05","close":261.3936},{"date":"2024-09-06","close":262.865},{"date":"2024-09-09","close":269.6686},{"date":"2024-09-10","close":271.2781},{"date":"2024-09-11","close":268.5725},{"date":"2024-09-12","close":269.0761},{"date":"2024-09-13","close":270.814},{"date":"2024-09-16","close":272.5717},{"date":"2024-09-17","close":269.0564},{"date":"2024-09-18","close":268.4935},{"date":"2024-09-19","close":272.9667},{"date":"2024-09-20","close":269.2144},{"date":"2024-09-23","close":269.7279},{"date":"2024-09-24","close":270.7647},{"date":"2024-09-25","close":264.5239},{"date":"2024-09-26","close":273.4605},{"date":"2024-09-27","close":272.2546},{"date":"2024-09-30","close":274.8048},{"date":"2024-10-01","close":271.3848},{"date":"2024-10-02","close":270.7423},{"date":"2024-10-03","close":267.3915},{"date":"2024-10-04","close":266.9071},{"date":"2024-10-07","close":265.6815},{"date":"2024-10-08","close":265.7013},{"date":"2024-10-09","close":266.1164},{"date":"2024-10-10","close":263.3686},{"date":"2024-10-11","close":267.2036},{"date":"2024-10-14","close":268.4195},{"date":"2024-10-15","close":269.5265},{"date":"2024-10-16","close":264.9303},{"date":"2024-10-17","close":268.8346},{"date":"2024-10-18","close":271.2068},{"date":"2024-10-21","close":268.9433},{"date":"2024-10-22","close":258.2584},{"date":"2024-10-23","close":253.0394},{"date":"2024-10-24","close":245.1319},{"date":"2024-10-25","close":242.5521},{"date":"2024-10-28","close":241.2968},{"date":"2024-10-29","close":239.8833},{"date":"2024-10-30","close":239.5176},{"date":"2024-10-31","close":242.819},{"date":"2024-11-01","close":244.8947},{"date":"2024-11-04","close":244.3214},{"date":"2024-11-05","close":247.178},{"date":"2024-11-06","close":244.8947},{"date":"2024-11-07","close":243.2539},{"date":"2024-11-08","close":242.5521},{"date":"2024-11-11","close":240.4369},{"date":"2024-11-12","close":236.8291},{"date":"2024-11-13","close":238.7367},{"date":"2024-11-14","close":236.6116},{"date":"2024-11-15","close":227.8343},{"date":"2024-11-18","close":227.3994},{"date":"2024-11-19","close":228.1704},{"date":"2024-11-20","close":230.4043},{"date":"2024-11-21","close":232.3317},{"date":"2024-11-22","close":233.1125},{"date":"2024-11-25","close":234.9312},{"date":"2024-11-26","close":233.844},{"date":"2024-11-27","close":236.068},{"date":"2024-11-29","close":236.918},{"date":"2024-12-02","close":238.4995},{"date":"2024-12-03","close":238.0844},{"date":"2024-12-04","close":233.5277},{"date":"2024-12-05","close":225.2347},{"date":"2024-12-06","close":227.4587},{"date":"2024-12-09","close":233.1817},{"date":"2024-12-10","close":231.6299},{"date":"2024-12-11","close":232.6776},{"date":"2024-12-12","close":231.7881},{"date":"2024-12-13","close":232.1736},{"date":"2024-12-16","close":231.4718},{"date":"2024-12-17","close":230.8293},{"date":"2024-12-18","close":225.6597},{"date":"2024-12-19","close":223.5445},{"date":"2024-12-20","close":225.9069},{"date":"2024-12-23","close":226.5098},{"date":"2024-12-24","close":228.0814},{"date":"2024-12-26","close":228.6053},{"date":"2024-12-27","close":228.6944},{"date":"2024-12-30","close":227.2594},{"date":"2024-12-31","close":227.1605},{"date":"2025-01-02","close":227.4178},{"date":"2025-01-03","close":232.3954},{"date":"2025-01-06","close":235.7204},{"date":"2025-01-07","close":236.6111},{"date":"2025-01-08","close":235.6116},{"date":"2025-01-10","close":232.623},{"date":"2025-01-13","close":237.3829},{"date":"2025-01-14","close":235.1465},{"date":"2025-01-15","close":235.4928},{"date":"2025-01-16","close":239.3819},{"date":"2025-01-17","close":235.8788},{"date":"2025-01-21","close":241.5689},{"date":"2025-01-22","close":241.6382},{"date":"2025-01-23","close":243.1028},{"date":"2025-01-24","close":243.2413},{"date":"2025-01-27","close":247.9815},{"date":"2025-01-28","close":245.2601},{"date":"2025-01-29","close":221.4011},{"date":"2025-01-30","close":220.7578},{"date":"2025-01-31","close":220.4214},{"date":"2025-02-03","close":212.0296},{"date":"2025-02-04","close":212.7718},{"date":"2025-02-05","close":209.9218},{"date":"2025-02-06","close":207.8239},{"date":"2025-02-07","close":204.6077},{"date":"2025-02-10","close":201.3817},{"date":"2025-02-11","close":199.5212},{"date":"2025-02-12","close":200.0754},{"date":"2025-02-13","close":201.4707},{"date":"2025-02-14","close":204.1525},{"date":"2025-02-18","close":202.4009},{"date":"2025-02-19","close":202.8463},{"date":"2025-02-20","close":205.7853},{"date":"2025-02-21","close":208.0416},{"date":"2025-02-24","close":208.9421},{"date":"2025-02-25","close":208.2197},{"date":"2025-02-26","close":207.2598},{"date":"2025-02-27","close":203.5686},{"date":"2025-02-28","close":205.5973},{"date":"2025-03-03","close":203.5488},{"date":"2025-03-04","close":203.7666},{"date":"2025-03-05","close":208.3682},{"date":"2025-03-06","close":212.5739},{"date":"2025-03-07","close":209.8625},{"date":"2025-03-10","close":203.0936},{"date":"2025-03-11","close":203.4697},{"date":"2025-03-12","close":202.8265},{"date":"2025-03-13","close":201.9655},{"date":"2025-03-14","close":208.5463},{"date":"2025-03-17","close":210.3869},{"date":"2025-03-18","close":210.565},{"date":"2025-03-19","close":208.0713},{"date":"2025-03-20","close":208.0614},{"date":"2025-03-21","close":209.1598},{"date":"2025-03-24","close":210.5848},{"date":"2025-03-25","close":210.189},{"date":"2025-03-26","close":208.2197},{"date":"2025-03-27","close":207.9229},{"date":"2025-03-28","close":204.0179},{"date":"2025-03-31","close":203.1755},{"date":"2025-04-01","close":198.6065},{"date":"2025-04-02","close":203.3341},{"date":"2025-04-03","close":196.1387},{"date":"2025-04-04","close":180.1522},{"date":"2025-04-07","close":179.0125},{"date":"2025-04-08","close":173.0857},{"date":"2025-04-09","close":190.1822},{"date":"2025-04-10","close":179.1512},{"date":"2025-04-11","close":187.0503},{"date":"2025-04-14","close":191.2525},{"date":"2025-04-15","close":188.2297},{"date":"2025-04-16","close":188.9631},{"date":"2025-04-17","close":185.1672},{"date":"2025-04-21","close":183.3138},{"date":"2025-04-22","close":190.3605},{"date":"2025-04-23","close":194.5628},{"date":"2025-04-24","close":194.7511},{"date":"2025-04-25","close":195.3854},{"date":"2025-04-28","close":194.1664},{"date":"2025-04-29","close":197.1595},{"date":"2025-04-30","close":197.5559},{"date":"2025-05-01","close":194.9593},{"date":"2025-05-02","close":197.2784},{"date":"2025-05-05","close":195.6431},{"date":"2025-05-06","close":188.3585},{"date":"2025-05-07","close":191.3715},{"date":"2025-05-08","close":193.0861},{"date":"2025-05-09","close":188.0414},{"date":"2025-05-12","close":199.0426},{"date":"2025-05-13","close":194.8602},{"date":"2025-05-14","close":186.1484},{"date":"2025-05-15","close":189.2505},{"date":"2025-05-16","close":194.3646},{"date":"2025-05-19","close":194.6619},{"date":"2025-05-20","close":196.0098},{"date":"2025-05-21","close":185.1474},{"date":"2025-05-22","close":185.8114},{"date":"2025-05-23","close":182.8976},{"date":"2025-05-27","close":187.4963},{"date":"2025-05-28","close":187.3278},{"date":"2025-05-29","close":188.7748},{"date":"2025-05-30","close":188.2099},{"date":"2025-06-02","close":187.5458},{"date":"2025-06-03","close":190.3507},{"date":"2025-06-04","close":191.3616},{"date":"2025-06-05","close":190.4398},{"date":"2025-06-06","close":194.2754},{"date":"2025-06-09","close":197.4271},{"date":"2025-06-10","close":200.8167},{"date":"2025-06-11","close":202.898},{"date":"2025-06-12","close":203.2746},{"date":"2025-06-13","close":198.884},{"date":"2025-06-16","close":199.3201},{"date":"2025-06-17","close":194.0078},{"date":"2025-06-18","close":192.7095},{"date":"2025-06-20","close":194.6421},{"date":"2025-06-23","close":194.5925},{"date":"2025-06-24","close":195.7125},{"date":"2025-06-25","close":199.2111},{"date":"2025-06-26","close":199.667},{"date":"2025-06-27","close":197.3441},{"date":"2025-06-30","close":196.0933},{"date":"2025-07-01","close":199.6273},{"date":"2025-07-02","close":201.017},{"date":"2025-07-03","close":201.7119},{"date":"2025-07-07","close":198.1681},{"date":"2025-07-08","close":199.2103},{"date":"2025-07-09","close":199.4883},{"date":"2025-07-10","close":204.005},{"date":"2025-07-11","close":203.3498},{"date":"2025-07-14","close":196.3018},{"date":"2025-07-15","close":191.4476},{"date":"2025-07-16","close":191.8844},{"date":"2025-07-17","close":193.3635},{"date":"2025-07-18","close":188.6582},{"date":"2025-07-21","close":186.6927},{"date":"2025-07-22","close":188.5192},{"date":"2025-07-23","close":196.4408},{"date":"2025-07-24","close":201.3248},{"date":"2025-07-25","close":203.9752},{"date":"2025-07-28","close":201.4538},{"date":"2025-07-29","close":205.334},{"date":"2025-07-30","close":202.4949},{"date":"2025-07-31","close":195.715},{"date":"2025-08-01","close":195.6455},{"date":"2025-08-04","close":196.0128},{"date":"2025-08-05","close":197.5812},{"date":"2025-08-06","close":193.7396},{"date":"2025-08-07","close":197.0352},{"date":"2025-08-08","close":199.0901},{"date":"2025-08-11","close":198.2959},{"date":"2025-08-12","close":204.2123},{"date":"2025-08-13","close":207.6072},{"date":"2025-08-14","close":208.6793},{"date":"2025-08-15","close":209.3841},{"date":"2025-08-18","close":207.4781},{"date":"2025-08-19","close":210.6448},{"date":"2025-08-20","close":209.8506},{"date":"2025-08-21","close":202.4056},{"date":"2025-08-22","close":210.2477},{"date":"2025-08-25","close":206.2075},{"date":"2025-08-26","close":204.7384},{"date":"2025-08-27","close":203.4975},{"date":"2025-08-28","close":203.7854},{"date":"2025-08-29","close":204.3115},{"date":"2025-09-02","close":202.2964},{"date":"2025-09-03","close":197.9783},{"date":"2025-09-04","close":197.5713},{"date":"2025-09-05","close":198.7426},{"date":"2025-09-08","close":197.1742},{"date":"2025-09-09","close":192.9057},{"date":"2025-09-10","close":191.1785},{"date":"2025-09-11","close":193.7297},{"date":"2025-09-12","close":188.6571},{"date":"2025-09-15","close":187.1582},{"date":"2025-09-16","close":189.074},{"date":"2025-09-17","close":191.5259},{"date":"2025-09-18","close":193.8388},{"date":"2025-09-19","close":191.8734},{"date":"2025-09-22","close":189.0641},{"date":"2025-09-23","close":188.3295},{"date":"2025-09-24","close":184.5474},{"date":"2025-09-25","close":180.1301},{"date":"2025-09-26","close":183.8029},{"date":"2025-09-29","close":185.0161},{"date":"2025-09-30","close":197.1476},{"date":"2025-10-01","close":211.6856},{"date":"2025-10-02","close":209.1499},{"date":"2025-10-03","close":213.7838},{"date":"2025-10-06","close":210.5222},{"date":"2025-10-07","close":207.5987},{"date":"2025-10-08","close":203.8101},{"date":"2025-10-09","close":203.3328},{"date":"2025-10-10","close":201.3241},{"date":"2025-10-13","close":203.989},{"date":"2025-10-14","close":204.9934},{"date":"2025-10-15","close":204.9437},{"date":"2025-10-16","close":209.7366},{"date":"2025-10-17","close":207.8871},{"date":"2025-10-20","close":207.2208},{"date":"2025-10-21","close":219.5314},{"date":"2025-10-22","close":216.8763},{"date":"2025-10-23","close":221.4804},{"date":"2025-10-24","close":221.7588},{"date":"2025-10-27","close":219.77},{"date":"2025-10-28","close":215.6831},{"date":"2025-10-29","close":212.8093},{"date":"2025-10-30","close":213.8434},{"date":"2025-10-31","close":214.1716},{"date":"2025-11-03","close":212.859},{"date":"2025-11-04","close":212.6303},{"date":"2025-11-05","close":211.0194},{"date":"2025-11-06","close":209.488},{"date":"2025-11-07","close":208.7621},{"date":"2025-11-10","close":209.9852},{"date":"2025-11-11","close":214.5793},{"date":"2025-11-12","close":218.169},{"date":"2025-11-13","close":219.9589},{"date":"2025-11-14","close":219.9689},{"date":"2025-11-17","close":219.2032},{"date":"2025-11-18","close":224.2448},{"date":"2025-11-19","close":221.1622},{"date":"2025-11-20","close":220.9334},{"date":"2025-11-21","close":226.1142},{"date":"2025-11-24","close":225.7065},{"date":"2025-11-25","close":229.4753},{"date":"2025-11-26","close":227.1782},{"date":"2025-11-28","close":225.5076},{"date":"2025-12-01","close":222.8824},{"date":"2025-12-02","close":225.3187},{"date":"2025-12-03","close":227.1782},{"date":"2025-12-04","close":225.8557},{"date":"2025-12-05","close":224.9806},{"date":"2025-12-08","close":223.2205},{"date":"2025-12-09","close":221.9776},{"date":"2025-12-10","close":229.1272},{"date":"2025-12-11","close":231.0663},{"date":"2025-12-12","close":225.0602},{"date":"2025-12-15","close":227.2478},{"date":"2025-12-16","close":223.4393},{"date":"2025-12-17","close":221.3809},{"date":"2025-12-18","close":223.0913},{"date":"2025-12-19","close":223.5785},{"date":"2025-12-22","close":226.7307},{"date":"2025-12-23","close":229.5349},{"date":"2025-12-24","close":230.1713},{"date":"2025-12-26","close":229.346},{"date":"2025-12-29","close":229.6547},{"date":"2025-12-30","close":229.6945},{"date":"2025-12-31","close":227.9519},{"date":"2026-01-02","close":229.4256},{"date":"2026-01-05","close":234.3647},{"date":"2026-01-06","close":235.5895},{"date":"2026-01-07","close":234.5738},{"date":"2026-01-08","close":234.0062},{"date":"2026-01-09","close":237.3619},{"date":"2026-01-12","close":237.9893},{"date":"2026-01-13","close":234.5638},{"date":"2026-01-14","close":236.9437},{"date":"2026-01-15","close":238.8755},{"date":"2026-01-16","close":234.992},{"date":"2026-01-20","close":233.339},{"date":"2026-01-21","close":241.0264},{"date":"2026-01-22","close":239.0647},{"date":"2026-01-23","close":234.0161},{"date":"2026-01-26","close":235.709},{"date":"2026-01-27","close":234.753},{"date":"2026-01-28","close":223.5904},{"date":"2026-01-29","close":218.6912},{"date":"2026-01-30","close":217.9643},{"date":"2026-02-02","close":222.4752},{"date":"2026-02-03","close":215.684},{"date":"2026-02-04","close":218.6016},{"date":"2026-02-05","close":214.8376},{"date":"2026-02-06","close":215.694},{"date":"2026-02-09","close":215.7437},{"date":"2026-02-10","close":218.8207},{"date":"2026-02-11","close":219.0497},{"date":"2026-02-12","close":214.031},{"date":"2026-02-13","close":211.681},{"date":"2026-02-17","close":205.4873},{"date":"2026-02-18","close":207.678},{"date":"2026-02-19","close":210.3566},{"date":"2026-02-20","close":208.614},{"date":"2026-02-23","close":210.028},{"date":"2026-02-24","close":208.3053},{"date":"2026-02-25","close":208.6339},{"date":"2026-02-26","close":208.4746},{"date":"2026-02-27","close":209.7492},{"date":"2026-03-02","close":205.1288},{"date":"2026-03-03","close":203.1472},{"date":"2026-03-04","close":203.8642},{"date":"2026-03-05","close":201.1457},{"date":"2026-03-06","close":194.6732},{"date":"2026-03-09","close":197.9593},{"date":"2026-03-10","close":194.3944},{"date":"2026-03-11","close":194.2351},{"date":"2026-03-12","close":185.4723},{"date":"2026-03-13","close":186.5278},{"date":"2026-03-16","close":190.5806},{"date":"2026-03-17","close":194.3845},{"date":"2026-03-18","close":190.6901},{"date":"2026-03-19","close":189.306},{"date":"2026-03-20","close":188.5492},{"date":"2026-03-23","close":189.1965},{"date":"2026-03-24","close":189.2961},{"date":"2026-03-25","close":186.3585},{"date":"2026-03-26","close":187.2547},{"date":"2026-03-27","close":181.1507},{"date":"2026-03-30","close":183.5158},{"date":"2026-03-31","close":189.2142},{"date":"2026-04-01","close":190.4018},{"date":"2026-04-02","close":190.7311},{"date":"2026-04-06","close":191.7291},{"date":"2026-04-07","close":190.6214},{"date":"2026-04-08","close":195.7908},{"date":"2026-04-09","close":192.5973},{"date":"2026-04-10","close":189.2242},{"date":"2026-04-13","close":195.4715},{"date":"2026-04-14","close":198.2059},{"date":"2026-04-15","close":197.7368},{"date":"2026-04-16","close":193.3857},{"date":"2026-04-17","close":194.3537},{"date":"2026-04-20","close":195.1022},{"date":"2026-04-21","close":194.1442},{"date":"2026-04-22","close":183.6655},{"date":"2026-04-23","close":178.2067},{"date":"2026-04-24","close":176.8894},{"date":"2026-04-27","close":180.2525},{"date":"2026-04-28","close":178.6158},{"date":"2026-04-29","close":178.4362},{"date":"2026-04-30","close":178.5859},{"date":"2026-05-01","close":174.7936},{"date":"2026-05-04","close":173.6859},{"date":"2026-05-05","close":174.2747},{"date":"2026-05-06","close":174.5641},{"date":"2026-05-07","close":175.3026},{"date":"2026-05-08","close":170.8117},{"date":"2026-05-11","close":166.1812},{"date":"2026-05-12","close":165.9217},{"date":"2026-05-13","close":165.6523},{"date":"2026-05-14","close":164.2052},{"date":"2026-05-15","close":161.5806},{"date":"2026-05-18","close":163.5266},{"date":"2026-05-19","close":166.7001},{"date":"2026-05-20","close":170.7718},{"date":"2026-05-21","close":172.9773},{"date":"2026-05-22","close":171.65},{"date":"2026-05-26","close":172.4584},{"date":"2026-05-27","close":172.7777},{"date":"2026-05-28","close":180.2625},{"date":"2026-05-29","close":182.2983},{"date":"2026-06-01","close":179.504},{"date":"2026-06-02","close":175.7517},{"date":"2026-06-03","close":177.7177},{"date":"2026-06-04","close":186.2602},{"date":"2026-06-05","close":183.925},{"date":"2026-06-08","close":183.1566},{"date":"2026-06-09","close":188.0266},{"date":"2026-06-10","close":183.2564},{"date":"2026-06-11","close":180.4221},{"date":"2026-06-12","close":179.7336},{"date":"2026-06-15","close":180.7315},{"date":"2026-06-16","close":180.981},{"date":"2026-06-17","close":177.3983},{"date":"2026-06-18","close":176.8095},{"date":"2026-06-22","close":177.8274},{"date":"2026-06-23","close":178.6059},{"date":"2026-06-24","close":188.4857},{"date":"2026-06-25","close":192.8169},{"date":"2026-06-26","close":196.19},{"date":"2026-06-29","close":192.78},{"date":"2026-06-30","close":190.48},{"date":"2026-07-01","close":193.72},{"date":"2026-07-02","close":197.93},{"date":"2026-07-06","close":193.62},{"date":"2026-07-07","close":194.19},{"date":"2026-07-08","close":190.77},{"date":"2026-07-09","close":195.98},{"date":"2026-07-10","close":199.05},{"date":"2026-07-13","close":200.16},{"date":"2026-07-14","close":199.05},{"date":"2026-07-15","close":200.79},{"date":"2026-07-16","close":205.01},{"date":"2026-07-17","close":203.83},{"date":"2026-07-20","close":201.11},{"date":"2026-07-21","close":179.01},{"date":"2026-07-22","close":179.14},{"date":"2026-07-23","close":192.5},{"date":"2026-07-24","close":191.5},{"date":"2026-07-27","close":196.5},{"date":"2026-07-28","close":199.05},{"date":"2026-07-29","close":196.49},{"date":"2026-07-30","close":196.17},{"date":"2026-07-31","close":194.98},{"date":"2026-08-03","close":197.5},{"date":"2026-08-04","close":194.78},{"date":"2026-08-05","close":199.66},{"date":"2026-08-06","close":199.98},{"date":"2026-08-07","close":204.76},{"date":"2026-08-10","close":209.37},{"date":"2026-08-11","close":207.44},{"date":"2026-08-12","close":205.79},{"date":"2026-08-13","close":203.89},{"date":"2026-08-14","close":202.45},{"date":"2026-08-17","close":202.63},{"date":"2026-08-18","close":199.58},{"date":"2026-08-19","close":211.5},{"date":"2026-08-20","close":215.91},{"date":"2026-08-21","close":218.85},{"date":"2026-08-24","close":215.11},{"date":"2026-08-25","close":215.97},{"date":"2026-08-26","close":215.36},{"date":"2026-08-27","close":215.68},{"date":"2026-08-28","close":216.07},{"date":"2026-08-31","close":213.56},{"date":"2026-09-01","close":206.93},{"date":"2026-09-02","close":209.91},{"date":"2026-09-03","close":211.03},{"date":"2026-09-04","close":207.66},{"date":"2026-09-08","close":205.23},{"date":"2026-09-09","close":204.85},{"date":"2026-09-10","close":200.53},{"date":"2026-09-11","close":200.14},{"date":"2026-09-14","close":203.25},{"date":"2026-09-15","close":209.36},{"date":"2026-09-16","close":208.36},{"date":"2026-09-17","close":212.5},{"date":"2026-09-18","close":211.81},{"date":"2026-09-21","close":215.84},{"date":"2026-09-22","close":221.09},{"date":"2026-09-23","close":221.56},{"date":"2026-09-24","close":223.77},{"date":"2026-09-25","close":224.49},{"date":"2026-09-28","close":226.9203},{"date":"2026-09-29","close":225.7025},{"date":"2026-09-30","close":221.55},{"date":"2026-10-01","close":211.76},{"date":"2026-10-02","close":214.06},{"date":"2026-10-05","close":221.21},{"date":"2026-10-06","close":215.61},{"date":"2026-10-07","close":218.49},{"date":"2026-10-08","close":217.46},{"date":"2026-10-09","close":219.81},{"date":"2026-10-12","close":221.2},{"date":"2026-10-13","close":222.84},{"date":"2026-10-14","close":224.69},{"date":"2026-10-15","close":231.5},{"date":"2026-10-16","close":229.04},{"date":"2026-10-19","close":224.43},{"date":"2026-10-20","close":224.24},{"date":"2026-10-21","close":233.86},{"date":"2026-10-22","close":229.73}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":229.75,"low_30d":199.09,"support":202.99,"high_30d":238.128,"change_1d":-1.8,"change_7d":0.3,"change_30d":14.8,"resistance":234.22,"position_in_range":79.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.64,"per":42.06,"quarter":"2024-Q2"},{"pbr":2.86,"per":50.6,"quarter":"2024-Q3"},{"pbr":2.45,"per":41.75,"quarter":"2024-Q4"},{"pbr":2.13,"per":38.67,"quarter":"2025-Q1"},{"pbr":2.0,"per":41.17,"quarter":"2025-Q2"},{"pbr":2.06,"per":40.33,"quarter":"2025-Q3"},{"pbr":2.31,"per":45.23,"quarter":"2025-Q4"},{"pbr":1.91,"per":36.8,"quarter":"2026-Q1"},{"pbr":1.93,"per":30.2,"quarter":"2026-Q2"},{"pbr":2.33,"per":36.43,"quarter":"현재"}],"timeline":[{"close":246.7198,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":274.8048,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":227.1605,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":203.1755,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":196.0933,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":197.1476,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":227.9519,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":189.2142,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":190.48,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.25,"pbr_5y_low":1.91,"per_5y_avg":40.76,"per_5y_low":30.2,"current_pbr":2.33,"current_per":36.43,"pbr_5y_high":2.86,"per_5y_high":50.6,"pbr_5y_median":2.13,"per_5y_median":41.17,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Diagnostics & Research"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +5.3%"},"momentum":{"grade":"C","reason":"RSI 65"},"valuation":{"grade":"C","reason":"PER 36.42x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.6%"},"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":0.94,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.65,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.48,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.51,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.48,"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":57.64,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":20.42,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":15.95,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.64,"per":42.06,"close":246.7198,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.86,"per":50.6,"close":274.8048,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.45,"per":41.75,"close":227.1605,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.13,"per":38.67,"close":203.1755,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.0,"per":41.17,"close":196.0933,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.06,"per":40.33,"close":197.1476,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.31,"per":45.23,"close":227.9519,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.91,"per":36.8,"close":189.2142,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.93,"per":30.2,"close":190.48,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"36.4배"},{"label":"PBR","value":"2.3배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"1.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.94,"pbr":null,"per":null,"roa":0.009418948325700737,"roe":0.016545900610486677,"revenue":6265000000.0,"market_cap":null,"net_income":870000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5763766959297686,"total_assets":92367000000.0,"total_equity":52581000000.0,"profit_margin":0.13886671987230648,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1127000000.0,"operating_margin":0.17988826815642459},{"eps":1.4331650344690234,"pbr":null,"per":null,"roa":0.012316862970410802,"roe":0.01943379478365975,"revenue":5951000000.0,"market_cap":null,"net_income":1029000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6034279952949084,"total_assets":83544000000.0,"total_equity":52949000000.0,"profit_margin":0.1729121156108217,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1344000000.0,"operating_margin":0.22584439589984875},{"eps":1.6671511625455988,"pbr":null,"per":null,"roa":0.014341512508386849,"roe":0.022785243842083223,"revenue":6838000000.0,"market_cap":null,"net_income":1197000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5799941503363557,"total_assets":83464000000.0,"total_equity":52534000000.0,"profit_margin":0.17505118455688798,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1502000000.0,"operating_margin":0.21965486984498392},{"eps":1.267153504732785,"pbr":null,"per":null,"roa":0.011364631963653204,"roe":0.017779170174854614,"revenue":6053000000.0,"market_cap":null,"net_income":908000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5820254419296217,"total_assets":79897000000.0,"total_equity":51071000000.0,"profit_margin":0.1500082603667603,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1154000000.0,"operating_margin":0.19064926482735833},{"eps":0.7745266466153037,"pbr":null,"per":null,"roa":0.00679980396961529,"roe":0.010604960446363741,"revenue":5936000000.0,"market_cap":null,"net_income":555000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6662735849056604,"total_assets":81620000000.0,"total_equity":52334000000.0,"profit_margin":0.09349730458221024,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1192000000.0,"operating_margin":0.20080862533692723},{"eps":1.3313485060738735,"pbr":null,"per":null,"roa":0.012058243591688155,"roe":0.018761430903262603,"revenue":5741000000.0,"market_cap":null,"net_income":954000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6141787145096673,"total_assets":79116000000.0,"total_equity":50849000000.0,"profit_margin":0.16617314056784532,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1289000000.0,"operating_margin":0.22452534401672183},{"eps":1.5155602490526483,"pbr":null,"per":null,"roa":0.01400531324959377,"roe":0.021920352017439398,"revenue":6538000000.0,"market_cap":null,"net_income":1086000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5949831752829612,"total_assets":77542000000.0,"total_equity":49543000000.0,"profit_margin":0.1661058427653717,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1746000000.0,"operating_margin":0.26705414499847047},{"eps":1.1415545890654386,"pbr":null,"per":null,"roa":0.010146994976121069,"roe":0.015945729936256068,"revenue":5798000000.0,"market_cap":null,"net_income":818000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5865815798551225,"total_assets":80615000000.0,"total_equity":51299000000.0,"profit_margin":0.14108313211452225,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":958000000.0,"operating_margin":0.16522938944463608},{"eps":1.2657579612253702,"pbr":null,"per":null,"roa":0.01154605053783973,"roe":0.018177445537807885,"revenue":5743000000.0,"market_cap":null,"net_income":907000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5969005746125718,"total_assets":78555000000.0,"total_equity":49897000000.0,"profit_margin":0.15793139474142434,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1168000000.0,"operating_margin":0.20337802542225317},{"eps":1.5183513360674783,"pbr":null,"per":null,"roa":0.013045250713412148,"roe":0.020358519516485162,"revenue":5796000000.0,"market_cap":null,"net_income":1088000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6016218081435473,"total_assets":83402000000.0,"total_equity":53442000000.0,"profit_margin":0.18771566597653555,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1312000000.0,"operating_margin":0.2263630089717046},{"eps":1.5057914445007436,"pbr":null,"per":null,"roa":0.01277104440867342,"roe":0.020173503346670157,"revenue":6405000000.0,"market_cap":null,"net_income":1079000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5900078064012491,"total_assets":84488000000.0,"total_equity":53486000000.0,"profit_margin":0.16846213895394224,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1414000000.0,"operating_margin":0.22076502732240438},{"eps":1.5755686198714915,"pbr":null,"per":null,"roa":0.012868443248911482,"roe":0.021542923655236895,"revenue":5624000000.0,"market_cap":null,"net_income":1129000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.582325746799431,"total_assets":87734000000.0,"total_equity":52407000000.0,"profit_margin":0.20074679943100995,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1185000000.0,"operating_margin":0.2107041251778094}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.8655,"per":42.06,"date":"2024-06","close":246.72,"source":"reported"},{"eps":5.8655,"per":46.65,"date":"2024-07","close":273.61,"source":"reported"},{"eps":5.8655,"per":45.34,"date":"2024-08","close":265.94,"source":"reported"},{"eps":5.4315,"per":50.6,"date":"2024-09","close":274.8,"source":"reported"},{"eps":5.4315,"per":44.71,"date":"2024-10","close":242.82,"source":"reported"},{"eps":5.4315,"per":43.62,"date":"2024-11","close":236.92,"source":"reported"},{"eps":5.4412,"per":41.75,"date":"2024-12","close":227.16,"source":"reported"},{"eps":5.4412,"per":40.51,"date":"2025-01","close":220.42,"source":"reported"},{"eps":5.4412,"per":37.79,"date":"2025-02","close":205.6,"source":"reported"},{"eps":5.2542,"per":38.67,"date":"2025-03","close":203.18,"source":"reported"},{"eps":5.2542,"per":37.6,"date":"2025-04","close":197.56,"source":"reported"},{"eps":5.2542,"per":35.82,"date":"2025-05","close":188.21,"source":"reported"},{"eps":4.763,"per":41.17,"date":"2025-06","close":196.09,"source":"reported"},{"eps":4.763,"per":41.09,"date":"2025-07","close":195.72,"source":"reported"},{"eps":4.763,"per":42.9,"date":"2025-08","close":204.31,"source":"reported"},{"eps":4.8886,"per":40.33,"date":"2025-09","close":197.15,"source":"reported"},{"eps":4.8886,"per":43.81,"date":"2025-10","close":214.17,"source":"reported"},{"eps":4.8886,"per":46.13,"date":"2025-11","close":225.51,"source":"reported"},{"eps":5.0402,"per":45.23,"date":"2025-12","close":227.95,"source":"reported"},{"eps":5.0402,"per":43.25,"date":"2026-01","close":217.96,"source":"reported"},{"eps":5.0402,"per":41.62,"date":"2026-02","close":209.75,"source":"reported"},{"eps":5.142,"per":36.8,"date":"2026-03","close":189.21,"source":"reported"},{"eps":5.142,"per":34.73,"date":"2026-04","close":178.59,"source":"reported"},{"eps":5.142,"per":35.45,"date":"2026-05","close":182.3,"source":"reported"},{"eps":6.3075,"per":30.2,"date":"2026-06","close":190.48,"source":"reported"},{"eps":6.3075,"per":30.91,"date":"2026-07","close":194.98,"source":"reported"},{"eps":6.3075,"per":33.86,"date":"2026-08","close":213.56,"source":"reported"},{"eps":6.3075,"per":35.13,"date":"2026-09","close":221.55,"source":"reported"},{"eps":6.3075,"per":36.42,"date":"2026-10","close":229.73,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":40.14,"std":4.82,"count":29,"current":36.42,"lower_1sd":35.33,"upper_1sd":44.96},"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":"Danaher Corporation","phase":"above-fold","symbol_resolved":true}