{"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":"2026-10-23T10:00:17.380742+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.6,"direction":"higher_better","percentile":62},{"name":"영업이익 성장률","unit":"%","value":28.1,"direction":"higher_better","percentile":79}],"summary":"매출 +6.6%","percentile":70},"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":62.6,"direction":null,"percentile":63},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.4,"direction":"higher_better","percentile":60}],"summary":"RSI 63","percentile":64},"valuation":{"grade":"C","metrics":[],"summary":"PER 19.26x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":16.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.98,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.2,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":48.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.0x, 순차입금비율 0.2x","percentile":70}},"signals":[],"summary":"Dover Corporation(DOV)은 Industrials 섹터 US 시장 종목입니다, 시가총액 263.22억. 현재가 $195.44, 전일 대비 -2.2%, 30일 +3.4%. PER 19.3배 / ROE 4.0%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.94,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.94%","value_pct":0.94},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":18.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.2,"direction":"lower_better","percentile":null}],"summary":"배당성향 18%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.94},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":1.12910696579587,"grade":"B","trend":"상승","atr_14":3.6403571428571433,"rsi_14":62.58205689277898,"sma_20":192.0745,"sma_60":196.25616666666667,"comment":"상승 추세, RSI 63","analysis":"RSI(14) 62.6로 강세 구간입니다. MACD(1.13)가 시그널선(0.04)을 상회합니다(골든크로스). SMA20 192, SMA60 196 — 혼조세입니다. 볼린저밴드 185~199 (현재 위치 76%).","bb_lower":185.47870596137204,"bb_upper":198.67029403862796,"macd_signal":0.04370138071377966},"change_pct":-2.18,"chart_data":[{"date":"2024-10-23","open":187.69,"high":189.24,"low":187.07,"close":188.19,"volume":1037385,"rsi_14":54.85,"sma_20":190.89,"sma_60":184.67,"sma_120":183.33},{"date":"2024-10-24","open":182.57,"high":186.38,"low":179.67,"close":181.41,"volume":2620522,"rsi_14":42.41,"sma_20":190.47,"sma_60":184.68,"sma_120":183.38},{"date":"2024-10-25","open":184.96,"high":185.88,"low":182.37,"close":183.57,"volume":1238472,"rsi_14":49.02,"sma_20":190.18,"sma_60":184.81,"sma_120":183.42},{"date":"2024-10-28","open":185.24,"high":188.98,"low":185.24,"close":188.95,"volume":1385267,"rsi_14":58.0,"sma_20":190.22,"sma_60":185.09,"sma_120":183.51},{"date":"2024-10-29","open":187.57,"high":188.68,"low":185.64,"close":188.34,"volume":830695,"rsi_14":58.82,"sma_20":190.29,"sma_60":185.41,"sma_120":183.58},{"date":"2024-10-30","open":188.23,"high":190.78,"low":187.63,"close":189.47,"volume":889184,"rsi_14":59.57,"sma_20":190.43,"sma_60":185.72,"sma_120":183.64},{"date":"2024-10-31","open":188.47,"high":189.38,"low":185.73,"close":185.88,"volume":881698,"rsi_14":47.93,"sma_20":190.41,"sma_60":186.0,"sma_120":183.68},{"date":"2024-11-01","open":186.26,"high":188.11,"low":185.4,"close":185.66,"volume":606480,"rsi_14":42.31,"sma_20":190.42,"sma_60":186.21,"sma_120":183.72},{"date":"2024-11-04","open":185.5,"high":188.25,"low":185.11,"close":185.71,"volume":523373,"rsi_14":46.16,"sma_20":190.5,"sma_60":186.43,"sma_120":183.76},{"date":"2024-11-05","open":185.51,"high":188.74,"low":185.28,"close":188.65,"volume":486748,"rsi_14":48.9,"sma_20":190.75,"sma_60":186.72,"sma_120":183.82},{"date":"2024-11-06","open":196.86,"high":200.34,"low":196.45,"close":198.87,"volume":1251997,"rsi_14":60.26,"sma_20":191.58,"sma_60":187.15,"sma_120":183.97},{"date":"2024-11-07","open":199.13,"high":199.13,"low":196.84,"close":198.08,"volume":749598,"rsi_14":59.78,"sma_20":192.33,"sma_60":187.57,"sma_120":184.12},{"date":"2024-11-08","open":197.68,"high":200.15,"low":197.08,"close":197.83,"volume":993284,"rsi_14":62.05,"sma_20":192.88,"sma_60":187.94,"sma_120":184.26},{"date":"2024-11-11","open":198.73,"high":201.19,"low":198.73,"close":200.85,"volume":526223,"rsi_14":67.3,"sma_20":193.42,"sma_60":188.36,"sma_120":184.41},{"date":"2024-11-12","open":200.78,"high":201.15,"low":198.08,"close":198.66,"volume":501400,"rsi_14":63.32,"sma_20":193.97,"sma_60":188.7,"sma_120":184.54},{"date":"2024-11-13","open":197.93,"high":201.19,"low":197.57,"close":200.27,"volume":533175,"rsi_14":77.61,"sma_20":194.53,"sma_60":189.1,"sma_120":184.7},{"date":"2024-11-14","open":199.84,"high":200.43,"low":198.23,"close":198.41,"volume":494867,"rsi_14":71.9,"sma_20":194.89,"sma_60":189.43,"sma_120":184.85},{"date":"2024-11-15","open":198.35,"high":199.95,"low":196.9,"close":197.51,"volume":678654,"rsi_14":64.57,"sma_20":195.23,"sma_60":189.76,"sma_120":185.0},{"date":"2024-11-18","open":197.3,"high":198.21,"low":196.54,"close":196.87,"volume":613858,"rsi_14":64.51,"sma_20":195.62,"sma_60":190.02,"sma_120":185.15},{"date":"2024-11-19","open":194.41,"high":195.58,"low":193.68,"close":195.11,"volume":761371,"rsi_14":59.38,"sma_20":195.99,"sma_60":190.28,"sma_120":185.3},{"date":"2024-11-20","open":195.53,"high":195.86,"low":193.05,"close":194.52,"volume":699312,"rsi_14":65.98,"sma_20":196.31,"sma_60":190.54,"sma_120":185.42},{"date":"2024-11-21","open":195.41,"high":199.44,"low":194.63,"close":198.8,"volume":718627,"rsi_14":71.12,"sma_20":197.2,"sma_60":190.88,"sma_120":185.59},{"date":"2024-11-22","open":199.15,"high":201.32,"low":199.06,"close":201.01,"volume":598595,"rsi_14":72.99,"sma_20":198.08,"sma_60":191.25,"sma_120":185.8},{"date":"2024-11-25","open":201.97,"high":203.96,"low":201.44,"close":201.81,"volume":1163287,"rsi_14":71.14,"sma_20":198.74,"sma_60":191.57,"sma_120":186.01},{"date":"2024-11-26","open":201.79,"high":202.92,"low":200.09,"close":202.58,"volume":752390,"rsi_14":58.56,"sma_20":199.46,"sma_60":192.01,"sma_120":186.24},{"date":"2024-11-27","open":202.81,"high":204.47,"low":201.93,"close":202.75,"volume":475361,"rsi_14":61.07,"sma_20":200.14,"sma_60":192.51,"sma_120":186.49},{"date":"2024-11-29","open":202.97,"high":203.78,"low":202.27,"close":202.65,"volume":304499,"rsi_14":60.09,"sma_20":200.97,"sma_60":193.02,"sma_120":186.72},{"date":"2024-12-02","open":202.91,"high":202.98,"low":200.99,"close":201.47,"volume":541387,"rsi_14":50.3,"sma_20":201.75,"sma_60":193.51,"sma_120":186.95},{"date":"2024-12-03","open":200.78,"high":201.02,"low":198.86,"close":200.56,"volume":653255,"rsi_14":53.81,"sma_20":202.48,"sma_60":193.93,"sma_120":187.13},{"date":"2024-12-04","open":199.6,"high":200.92,"low":199.01,"close":200.07,"volume":462034,"rsi_14":47.97,"sma_20":203.03,"sma_60":194.29,"sma_120":187.32},{"date":"2024-12-05","open":200.4,"high":200.75,"low":198.17,"close":198.6,"volume":495693,"rsi_14":49.09,"sma_20":203.0,"sma_60":194.6,"sma_120":187.52},{"date":"2024-12-06","open":199.02,"high":199.8,"low":197.48,"close":198.28,"volume":378101,"rsi_14":50.85,"sma_20":202.98,"sma_60":194.85,"sma_120":187.71},{"date":"2024-12-09","open":199.03,"high":199.92,"low":198.04,"close":198.56,"volume":475502,"rsi_14":53.76,"sma_20":202.99,"sma_60":195.12,"sma_120":187.86},{"date":"2024-12-10","open":197.78,"high":199.8,"low":195.56,"close":198.13,"volume":903806,"rsi_14":58.75,"sma_20":202.83,"sma_60":195.37,"sma_120":188.01},{"date":"2024-12-11","open":199.46,"high":200.14,"low":197.64,"close":198.03,"volume":513957,"rsi_14":60.77,"sma_20":202.77,"sma_60":195.58,"sma_120":188.17},{"date":"2024-12-12","open":197.63,"high":199.33,"low":197.47,"close":198.18,"volume":566340,"rsi_14":44.38,"sma_20":202.64,"sma_60":195.84,"sma_120":188.31},{"date":"2024-12-13","open":197.76,"high":198.61,"low":196.56,"close":197.84,"volume":687308,"rsi_14":27.12,"sma_20":202.59,"sma_60":196.0,"sma_120":188.49},{"date":"2024-12-16","open":196.87,"high":198.3,"low":196.02,"close":196.6,"volume":594889,"rsi_14":16.18,"sma_20":202.51,"sma_60":196.18,"sma_120":188.66},{"date":"2024-12-17","open":195.59,"high":196.57,"low":192.3,"close":193.44,"volume":885648,"rsi_14":5.54,"sma_20":202.31,"sma_60":196.27,"sma_120":188.81},{"date":"2024-12-18","open":193.81,"high":194.78,"low":185.76,"close":185.83,"volume":765301,"rsi_14":2.37,"sma_20":201.82,"sma_60":196.21,"sma_120":188.88},{"date":"2024-12-19","open":187.92,"high":189.2,"low":185.74,"close":185.96,"volume":893329,"rsi_14":3.15,"sma_20":201.36,"sma_60":196.19,"sma_120":188.98},{"date":"2024-12-20","open":185.56,"high":187.61,"low":184.54,"close":186.28,"volume":2381268,"rsi_14":5.22,"sma_20":200.7,"sma_60":196.12,"sma_120":189.08},{"date":"2024-12-23","open":185.39,"high":186.45,"low":184.01,"close":185.83,"volume":610995,"rsi_14":5.37,"sma_20":199.9,"sma_60":196.06,"sma_120":189.18},{"date":"2024-12-24","open":185.48,"high":187.52,"low":185.48,"close":187.33,"volume":215467,"rsi_14":13.6,"sma_20":199.14,"sma_60":196.03,"sma_120":189.3},{"date":"2024-12-26","open":186.49,"high":188.47,"low":186.28,"close":187.9,"volume":299059,"rsi_14":17.78,"sma_20":198.37,"sma_60":196.04,"sma_120":189.42},{"date":"2024-12-27","open":186.32,"high":188.47,"low":184.69,"close":185.36,"volume":457439,"rsi_14":15.68,"sma_20":197.46,"sma_60":196.01,"sma_120":189.53},{"date":"2024-12-30","open":184.05,"high":185.03,"low":181.72,"close":183.38,"volume":704836,"rsi_14":13.04,"sma_20":196.48,"sma_60":195.95,"sma_120":189.59},{"date":"2024-12-31","open":183.96,"high":185.62,"low":183.17,"close":184.64,"volume":901796,"rsi_14":18.42,"sma_20":195.63,"sma_60":195.93,"sma_120":189.64},{"date":"2025-01-02","open":185.35,"high":186.02,"low":182.01,"close":182.71,"volume":651818,"rsi_14":16.98,"sma_20":194.72,"sma_60":195.9,"sma_120":189.65},{"date":"2025-01-03","open":183.72,"high":185.5,"low":182.24,"close":185.06,"volume":404519,"rsi_14":24.16,"sma_20":193.96,"sma_60":195.91,"sma_120":189.67},{"date":"2025-01-06","open":185.03,"high":187.3,"low":184.52,"close":185.06,"volume":453637,"rsi_14":24.49,"sma_20":193.27,"sma_60":195.95,"sma_120":189.64},{"date":"2025-01-07","open":184.95,"high":186.22,"low":183.92,"close":185.01,"volume":692532,"rsi_14":25.71,"sma_20":192.6,"sma_60":195.97,"sma_120":189.63},{"date":"2025-01-08","open":184.06,"high":184.89,"low":182.58,"close":184.27,"volume":653162,"rsi_14":28.6,"sma_20":191.87,"sma_60":195.91,"sma_120":189.63},{"date":"2025-01-10","open":182.08,"high":183.07,"low":179.87,"close":180.74,"volume":1072136,"rsi_14":35.34,"sma_20":190.99,"sma_60":195.74,"sma_120":189.63},{"date":"2025-01-13","open":180.74,"high":184.02,"low":180.02,"close":183.8,"volume":1275265,"rsi_14":44.69,"sma_20":190.26,"sma_60":195.67,"sma_120":189.68},{"date":"2025-01-14","open":185.31,"high":186.68,"low":184.83,"close":185.82,"volume":847917,"rsi_14":48.95,"sma_20":189.64,"sma_60":195.6,"sma_120":189.75},{"date":"2025-01-15","open":188.8,"high":190.06,"low":187.18,"close":187.73,"volume":843415,"rsi_14":54.05,"sma_20":189.12,"sma_60":195.53,"sma_120":189.87},{"date":"2025-01-16","open":187.99,"high":191.6,"low":187.05,"close":191.41,"volume":772490,"rsi_14":57.97,"sma_20":188.86,"sma_60":195.53,"sma_120":189.94},{"date":"2025-01-17","open":192.72,"high":193.35,"low":190.67,"close":192.0,"volume":799295,"rsi_14":58.0,"sma_20":188.79,"sma_60":195.57,"sma_120":190.02},{"date":"2025-01-21","open":193.35,"high":195.63,"low":192.91,"close":195.28,"volume":1017495,"rsi_14":68.81,"sma_20":189.27,"sma_60":195.69,"sma_120":190.12},{"date":"2025-01-22","open":196.22,"high":196.77,"low":194.15,"close":195.67,"volume":754145,"rsi_14":74.79,"sma_20":189.76,"sma_60":195.81,"sma_120":190.24},{"date":"2025-01-23","open":195.86,"high":197.13,"low":194.83,"close":196.01,"volume":515497,"rsi_14":73.81,"sma_20":190.25,"sma_60":196.05,"sma_120":190.36},{"date":"2025-01-24","open":196.35,"high":196.78,"low":194.92,"close":195.58,"volume":590313,"rsi_14":78.75,"sma_20":190.75,"sma_60":196.24,"sma_120":190.53},{"date":"2025-01-27","open":194.01,"high":194.93,"low":191.17,"close":192.85,"volume":782185,"rsi_14":67.11,"sma_20":191.03,"sma_60":196.3,"sma_120":190.7},{"date":"2025-01-28","open":192.85,"high":195.1,"low":191.25,"close":194.96,"volume":1096145,"rsi_14":69.9,"sma_20":191.39,"sma_60":196.41,"sma_120":190.91},{"date":"2025-01-29","open":194.25,"high":196.43,"low":193.57,"close":194.25,"volume":1157191,"rsi_14":68.09,"sma_20":191.84,"sma_60":196.48,"sma_120":191.1},{"date":"2025-01-30","open":206.69,"high":211.19,"low":199.39,"close":202.18,"volume":1871255,"rsi_14":77.39,"sma_20":192.79,"sma_60":196.75,"sma_120":191.37},{"date":"2025-01-31","open":203.59,"high":205.02,"low":199.08,"close":200.47,"volume":2050261,"rsi_14":81.93,"sma_20":193.6,"sma_60":196.99,"sma_120":191.6},{"date":"2025-02-03","open":197.36,"high":201.16,"low":195.42,"close":199.09,"volume":1034511,"rsi_14":76.17,"sma_20":194.43,"sma_60":197.21,"sma_120":191.82},{"date":"2025-02-04","open":200.95,"high":218.8,"low":198.57,"close":199.72,"volume":842495,"rsi_14":74.98,"sma_20":195.17,"sma_60":197.39,"sma_120":192.06},{"date":"2025-02-05","open":199.46,"high":201.98,"low":197.87,"close":201.5,"volume":897273,"rsi_14":74.87,"sma_20":196.01,"sma_60":197.42,"sma_120":192.29},{"date":"2025-02-06","open":202.27,"high":202.27,"low":200.22,"close":201.43,"volume":575442,"rsi_14":70.81,"sma_20":196.84,"sma_60":197.47,"sma_120":192.52},{"date":"2025-02-07","open":202.11,"high":202.11,"low":198.15,"close":199.34,"volume":619370,"rsi_14":64.36,"sma_20":197.61,"sma_60":197.49,"sma_120":192.72},{"date":"2025-02-10","open":200.34,"high":200.78,"low":198.14,"close":200.33,"volume":654517,"rsi_14":60.85,"sma_20":198.6,"sma_60":197.47,"sma_120":192.92},{"date":"2025-02-11","open":198.69,"high":200.75,"low":198.61,"close":199.44,"volume":441624,"rsi_14":57.93,"sma_20":199.4,"sma_60":197.48,"sma_120":193.09},{"date":"2025-02-12","open":195.91,"high":198.3,"low":195.86,"close":197.89,"volume":735202,"rsi_14":53.76,"sma_20":200.01,"sma_60":197.43,"sma_120":193.26},{"date":"2025-02-13","open":198.8,"high":200.0,"low":196.83,"close":199.49,"volume":552098,"rsi_14":57.49,"sma_20":200.61,"sma_60":197.44,"sma_120":193.43},{"date":"2025-02-14","open":199.55,"high":200.63,"low":198.4,"close":199.14,"volume":571534,"rsi_14":63.22,"sma_20":201.0,"sma_60":197.46,"sma_120":193.61},{"date":"2025-02-18","open":199.48,"high":202.18,"low":198.18,"close":202.12,"volume":825906,"rsi_14":64.53,"sma_20":201.52,"sma_60":197.54,"sma_120":193.78},{"date":"2025-02-19","open":200.87,"high":202.32,"low":200.37,"close":201.65,"volume":783469,"rsi_14":65.15,"sma_20":201.84,"sma_60":197.64,"sma_120":193.96},{"date":"2025-02-20","open":201.62,"high":204.01,"low":200.04,"close":203.17,"volume":1111314,"rsi_14":52.76,"sma_20":202.22,"sma_60":197.78,"sma_120":194.16},{"date":"2025-02-21","open":203.34,"high":203.57,"low":195.77,"close":197.38,"volume":1214509,"rsi_14":43.01,"sma_20":202.29,"sma_60":197.75,"sma_120":194.32},{"date":"2025-02-24","open":198.0,"high":198.84,"low":196.1,"close":196.31,"volume":941692,"rsi_14":43.63,"sma_20":202.33,"sma_60":197.66,"sma_120":194.45},{"date":"2025-02-25","open":196.63,"high":198.14,"low":192.42,"close":195.23,"volume":987345,"rsi_14":39.91,"sma_20":202.45,"sma_60":197.54,"sma_120":194.56},{"date":"2025-02-26","open":195.69,"high":197.59,"low":194.17,"close":194.56,"volume":513925,"rsi_14":33.58,"sma_20":202.43,"sma_60":197.39,"sma_120":194.7},{"date":"2025-02-27","open":194.42,"high":196.08,"low":193.2,"close":193.41,"volume":559515,"rsi_14":31.95,"sma_20":202.39,"sma_60":197.23,"sma_120":194.87},{"date":"2025-02-28","open":194.16,"high":196.24,"low":192.53,"close":196.15,"volume":935132,"rsi_14":41.7,"sma_20":202.05,"sma_60":197.11,"sma_120":195.07},{"date":"2025-03-03","open":197.54,"high":198.33,"low":189.97,"close":190.74,"volume":728507,"rsi_14":31.15,"sma_20":201.53,"sma_60":196.92,"sma_120":195.21},{"date":"2025-03-04","open":187.59,"high":188.31,"low":180.83,"close":181.63,"volume":1692720,"rsi_14":23.85,"sma_20":200.62,"sma_60":196.59,"sma_120":195.26},{"date":"2025-03-05","open":182.81,"high":187.51,"low":181.57,"close":187.23,"volume":1113949,"rsi_14":35.7,"sma_20":199.96,"sma_60":196.36,"sma_120":195.33},{"date":"2025-03-06","open":185.4,"high":186.5,"low":183.05,"close":183.57,"volume":1275026,"rsi_14":30.01,"sma_20":199.03,"sma_60":196.1,"sma_120":195.35},{"date":"2025-03-07","open":182.17,"high":184.3,"low":179.17,"close":183.19,"volume":1657468,"rsi_14":29.99,"sma_20":198.08,"sma_60":195.84,"sma_120":195.34},{"date":"2025-03-10","open":177.86,"high":181.57,"low":174.68,"close":175.4,"volume":1608398,"rsi_14":20.35,"sma_20":196.84,"sma_60":195.44,"sma_120":195.28},{"date":"2025-03-11","open":175.78,"high":181.46,"low":175.08,"close":178.39,"volume":1934877,"rsi_14":25.46,"sma_20":195.7,"sma_60":195.1,"sma_120":195.23},{"date":"2025-03-12","open":179.78,"high":181.52,"low":177.83,"close":179.35,"volume":1284943,"rsi_14":24.59,"sma_20":194.65,"sma_60":194.77,"sma_120":195.18},{"date":"2025-03-13","open":178.34,"high":179.48,"low":173.48,"close":174.75,"volume":1225796,"rsi_14":25.23,"sma_20":193.45,"sma_60":194.37,"sma_120":195.1},{"date":"2025-03-14","open":176.96,"high":179.08,"low":175.06,"close":178.75,"volume":1002990,"rsi_14":31.79,"sma_20":192.38,"sma_60":194.04,"sma_120":195.02},{"date":"2025-03-17","open":177.85,"high":181.47,"low":177.82,"close":180.55,"volume":964520,"rsi_14":34.91,"sma_20":191.41,"sma_60":193.76,"sma_120":194.97},{"date":"2025-03-18","open":179.57,"high":180.39,"low":177.19,"close":178.4,"volume":724353,"rsi_14":33.91,"sma_20":190.18,"sma_60":193.49,"sma_120":194.88},{"date":"2025-03-19","open":178.68,"high":181.26,"low":178.24,"close":179.87,"volume":746814,"rsi_14":36.53,"sma_20":189.05,"sma_60":193.38,"sma_120":194.8},{"date":"2025-03-20","open":177.96,"high":180.49,"low":177.64,"close":178.91,"volume":835328,"rsi_14":33.06,"sma_20":187.79,"sma_60":193.26,"sma_120":194.72},{"date":"2025-03-21","open":177.63,"high":178.96,"low":175.29,"close":177.27,"volume":1244365,"rsi_14":35.7,"sma_20":186.75,"sma_60":193.1,"sma_120":194.61},{"date":"2025-03-24","open":180.27,"high":183.45,"low":179.84,"close":183.06,"volume":773793,"rsi_14":51.63,"sma_20":186.05,"sma_60":193.04,"sma_120":194.55},{"date":"2025-03-25","open":183.69,"high":185.18,"low":181.94,"close":183.29,"volume":757288,"rsi_14":44.88,"sma_20":185.42,"sma_60":192.97,"sma_120":194.5},{"date":"2025-03-26","open":183.37,"high":184.49,"low":179.2,"close":179.85,"volume":1020873,"rsi_14":45.13,"sma_20":184.65,"sma_60":192.82,"sma_120":194.43},{"date":"2025-03-27","open":179.4,"high":179.4,"low":176.04,"close":176.79,"volume":779424,"rsi_14":42.17,"sma_20":183.78,"sma_60":192.67,"sma_120":194.34},{"date":"2025-03-28","open":176.78,"high":177.89,"low":172.0,"close":172.35,"volume":608953,"rsi_14":45.94,"sma_20":182.57,"sma_60":192.47,"sma_120":194.21},{"date":"2025-03-31","open":169.99,"high":174.7,"low":167.17,"close":173.36,"volume":1332274,"rsi_14":42.94,"sma_20":181.69,"sma_60":192.27,"sma_120":194.1},{"date":"2025-04-01","open":172.58,"high":175.16,"low":171.11,"close":174.14,"volume":877639,"rsi_14":42.63,"sma_20":181.31,"sma_60":192.12,"sma_120":194.01},{"date":"2025-04-02","open":171.8,"high":177.13,"low":170.49,"close":176.66,"volume":870686,"rsi_14":52.86,"sma_20":180.78,"sma_60":191.97,"sma_120":193.94},{"date":"2025-04-03","open":167.66,"high":170.02,"low":160.09,"close":160.58,"volume":1320729,"rsi_14":29.98,"sma_20":179.61,"sma_60":191.55,"sma_120":193.75},{"date":"2025-04-04","open":155.88,"high":156.35,"low":148.61,"close":151.52,"volume":1608089,"rsi_14":22.43,"sma_20":178.01,"sma_60":190.98,"sma_120":193.47},{"date":"2025-04-07","open":146.12,"high":156.15,"low":141.15,"close":149.47,"volume":2441989,"rsi_14":22.47,"sma_20":176.7,"sma_60":190.38,"sma_120":193.15},{"date":"2025-04-08","open":155.23,"high":156.97,"low":146.73,"close":149.15,"volume":1465787,"rsi_14":20.11,"sma_20":175.21,"sma_60":189.84,"sma_120":192.79},{"date":"2025-04-09","open":147.56,"high":165.72,"low":146.35,"close":163.67,"volume":3360496,"rsi_14":38.27,"sma_20":174.42,"sma_60":189.49,"sma_120":192.58},{"date":"2025-04-10","open":158.76,"high":160.18,"low":152.34,"close":157.46,"volume":1461662,"rsi_14":35.75,"sma_20":173.54,"sma_60":189.0,"sma_120":192.3},{"date":"2025-04-11","open":157.1,"high":161.49,"low":155.92,"close":159.97,"volume":1590197,"rsi_14":32.57,"sma_20":172.59,"sma_60":188.53,"sma_120":192.03},{"date":"2025-04-14","open":161.15,"high":163.19,"low":159.29,"close":161.5,"volume":1254748,"rsi_14":33.87,"sma_20":171.63,"sma_60":188.01,"sma_120":191.77},{"date":"2025-04-15","open":161.23,"high":163.35,"low":160.39,"close":161.13,"volume":698150,"rsi_14":35.49,"sma_20":170.75,"sma_60":187.48,"sma_120":191.53},{"date":"2025-04-16","open":159.86,"high":162.37,"low":157.59,"close":159.82,"volume":1220023,"rsi_14":36.48,"sma_20":169.74,"sma_60":186.88,"sma_120":191.28},{"date":"2025-04-17","open":160.26,"high":161.64,"low":158.5,"close":158.96,"volume":3019094,"rsi_14":38.68,"sma_20":168.73,"sma_60":186.25,"sma_120":191.03},{"date":"2025-04-21","open":157.83,"high":157.83,"low":153.4,"close":155.94,"volume":1111514,"rsi_14":35.75,"sma_20":167.64,"sma_60":185.56,"sma_120":190.8},{"date":"2025-04-22","open":158.14,"high":162.17,"low":156.34,"close":161.4,"volume":1438609,"rsi_14":40.33,"sma_20":166.55,"sma_60":184.97,"sma_120":190.61},{"date":"2025-04-23","open":166.99,"high":170.01,"low":162.93,"close":164.16,"volume":2070253,"rsi_14":40.54,"sma_20":165.58,"sma_60":184.48,"sma_120":190.39},{"date":"2025-04-24","open":157.87,"high":168.33,"low":156.05,"close":167.48,"volume":2581949,"rsi_14":56.47,"sma_20":164.95,"sma_60":184.01,"sma_120":190.21},{"date":"2025-04-25","open":167.23,"high":169.13,"low":166.49,"close":166.78,"volume":1122967,"rsi_14":66.96,"sma_20":164.44,"sma_60":183.54,"sma_120":190.01},{"date":"2025-04-28","open":167.2,"high":170.33,"low":166.89,"close":168.08,"volume":1071561,"rsi_14":71.04,"sma_20":164.23,"sma_60":182.95,"sma_120":189.85},{"date":"2025-04-29","open":166.77,"high":169.15,"low":166.29,"close":167.97,"volume":1508148,"rsi_14":71.39,"sma_20":163.95,"sma_60":182.39,"sma_120":189.69},{"date":"2025-04-30","open":166.11,"high":169.09,"low":163.98,"close":168.4,"volume":1481830,"rsi_14":57.9,"sma_20":163.66,"sma_60":181.87,"sma_120":189.54},{"date":"2025-05-01","open":169.77,"high":170.53,"low":167.44,"close":167.57,"volume":1270132,"rsi_14":70.62,"sma_20":163.2,"sma_60":181.31,"sma_120":189.35},{"date":"2025-05-02","open":170.47,"high":172.09,"low":169.09,"close":171.58,"volume":1408894,"rsi_14":72.31,"sma_20":163.76,"sma_60":180.8,"sma_120":189.11},{"date":"2025-05-05","open":169.92,"high":172.22,"low":169.71,"close":170.74,"volume":721954,"rsi_14":68.24,"sma_20":164.73,"sma_60":180.27,"sma_120":188.87},{"date":"2025-05-06","open":169.13,"high":170.62,"low":167.88,"close":168.46,"volume":700144,"rsi_14":63.47,"sma_20":165.7,"sma_60":179.74,"sma_120":188.62},{"date":"2025-05-07","open":169.47,"high":170.27,"low":168.03,"close":169.2,"volume":911582,"rsi_14":67.58,"sma_20":166.71,"sma_60":179.21,"sma_120":188.34},{"date":"2025-05-08","open":171.23,"high":174.4,"low":170.4,"close":172.38,"volume":892609,"rsi_14":73.16,"sma_20":167.15,"sma_60":178.74,"sma_120":188.11},{"date":"2025-05-09","open":173.24,"high":174.0,"low":172.4,"close":173.84,"volume":1351261,"rsi_14":82.65,"sma_20":167.98,"sma_60":178.33,"sma_120":187.88},{"date":"2025-05-12","open":182.13,"high":182.56,"low":180.18,"close":181.17,"volume":1152214,"rsi_14":83.75,"sma_20":169.06,"sma_60":178.01,"sma_120":187.72},{"date":"2025-05-13","open":181.17,"high":184.67,"low":181.17,"close":183.14,"volume":876923,"rsi_14":83.31,"sma_20":170.15,"sma_60":177.73,"sma_120":187.59},{"date":"2025-05-14","open":182.71,"high":183.61,"low":181.65,"close":182.24,"volume":792622,"rsi_14":78.31,"sma_20":171.22,"sma_60":177.39,"sma_120":187.46},{"date":"2025-05-15","open":181.22,"high":182.62,"low":180.9,"close":181.92,"volume":493256,"rsi_14":79.45,"sma_20":172.34,"sma_60":177.04,"sma_120":187.34},{"date":"2025-05-16","open":182.62,"high":184.25,"low":181.59,"close":184.24,"volume":656295,"rsi_14":80.24,"sma_20":173.62,"sma_60":176.71,"sma_120":187.25},{"date":"2025-05-19","open":181.69,"high":184.21,"low":181.69,"close":183.95,"volume":689475,"rsi_14":79.71,"sma_20":175.04,"sma_60":176.48,"sma_120":187.11},{"date":"2025-05-20","open":183.04,"high":183.54,"low":181.02,"close":181.84,"volume":1098944,"rsi_14":73.52,"sma_20":176.08,"sma_60":176.23,"sma_120":186.94},{"date":"2025-05-21","open":180.26,"high":180.26,"low":176.0,"close":176.56,"volume":1533251,"rsi_14":63.61,"sma_20":176.71,"sma_60":175.9,"sma_120":186.72},{"date":"2025-05-22","open":176.05,"high":179.03,"low":175.45,"close":177.48,"volume":870362,"rsi_14":59.85,"sma_20":177.21,"sma_60":175.6,"sma_120":186.5},{"date":"2025-05-23","open":174.52,"high":176.12,"low":174.36,"close":175.54,"volume":1170166,"rsi_14":57.74,"sma_20":177.66,"sma_60":175.29,"sma_120":186.26},{"date":"2025-05-27","open":178.14,"high":179.6,"low":175.92,"close":179.17,"volume":1058056,"rsi_14":66.53,"sma_20":178.22,"sma_60":175.01,"sma_120":186.06},{"date":"2025-05-28","open":179.73,"high":179.73,"low":176.89,"close":177.17,"volume":537610,"rsi_14":61.85,"sma_20":178.69,"sma_60":174.78,"sma_120":185.85},{"date":"2025-05-29","open":178.22,"high":178.6,"low":176.2,"close":177.31,"volume":735100,"rsi_14":58.06,"sma_20":179.14,"sma_60":174.71,"sma_120":185.65},{"date":"2025-05-30","open":176.57,"high":177.42,"low":174.46,"close":175.91,"volume":1483842,"rsi_14":52.53,"sma_20":179.53,"sma_60":174.51,"sma_120":185.44},{"date":"2025-06-02","open":175.69,"high":175.8,"low":171.88,"close":174.26,"volume":674072,"rsi_14":35.38,"sma_20":179.64,"sma_60":174.34,"sma_120":185.22},{"date":"2025-06-03","open":174.11,"high":177.52,"low":174.11,"close":176.13,"volume":977418,"rsi_14":35.11,"sma_20":179.89,"sma_60":174.21,"sma_120":185.03},{"date":"2025-06-04","open":177.8,"high":178.89,"low":175.62,"close":175.82,"volume":664026,"rsi_14":35.95,"sma_20":180.24,"sma_60":174.21,"sma_120":184.82},{"date":"2025-06-05","open":176.04,"high":176.98,"low":174.52,"close":175.41,"volume":887722,"rsi_14":35.82,"sma_20":180.53,"sma_60":174.15,"sma_120":184.62},{"date":"2025-06-06","open":177.84,"high":178.53,"low":176.9,"close":177.59,"volume":890168,"rsi_14":35.46,"sma_20":180.77,"sma_60":174.11,"sma_120":184.44},{"date":"2025-06-09","open":178.34,"high":180.35,"low":177.67,"close":178.86,"volume":833338,"rsi_14":39.04,"sma_20":181.0,"sma_60":174.17,"sma_120":184.27},{"date":"2025-06-10","open":179.63,"high":180.23,"low":178.36,"close":179.4,"volume":749467,"rsi_14":43.86,"sma_20":180.88,"sma_60":174.18,"sma_120":184.11},{"date":"2025-06-11","open":179.58,"high":179.8,"low":176.54,"close":177.29,"volume":881756,"rsi_14":50.52,"sma_20":180.56,"sma_60":174.11,"sma_120":183.93},{"date":"2025-06-12","open":175.85,"high":177.05,"low":174.44,"close":176.93,"volume":768722,"rsi_14":47.4,"sma_20":180.26,"sma_60":174.08,"sma_120":183.79},{"date":"2025-06-13","open":175.19,"high":177.02,"low":173.99,"close":174.71,"volume":898546,"rsi_14":46.76,"sma_20":179.87,"sma_60":173.98,"sma_120":183.68},{"date":"2025-06-16","open":176.69,"high":178.88,"low":176.45,"close":177.89,"volume":735542,"rsi_14":45.56,"sma_20":179.52,"sma_60":173.96,"sma_120":183.61},{"date":"2025-06-17","open":176.78,"high":177.52,"low":174.01,"close":174.26,"volume":804746,"rsi_14":42.14,"sma_20":179.01,"sma_60":173.9,"sma_120":183.5},{"date":"2025-06-18","open":174.12,"high":175.49,"low":173.48,"close":173.88,"volume":1090711,"rsi_14":41.06,"sma_20":178.58,"sma_60":173.74,"sma_120":183.39},{"date":"2025-06-20","open":175.4,"high":175.87,"low":172.45,"close":173.07,"volume":2230871,"rsi_14":43.22,"sma_20":178.38,"sma_60":173.55,"sma_120":183.26},{"date":"2025-06-23","open":172.71,"high":175.96,"low":171.26,"close":175.69,"volume":841318,"rsi_14":53.28,"sma_20":178.26,"sma_60":173.48,"sma_120":183.15},{"date":"2025-06-24","open":176.83,"high":178.36,"low":175.82,"close":178.08,"volume":1037878,"rsi_14":54.35,"sma_20":178.36,"sma_60":173.49,"sma_120":183.08},{"date":"2025-06-25","open":178.33,"high":178.81,"low":176.85,"close":178.19,"volume":700887,"rsi_14":55.32,"sma_20":178.29,"sma_60":173.58,"sma_120":183.03},{"date":"2025-06-26","open":179.13,"high":181.88,"low":178.75,"close":181.15,"volume":729741,"rsi_14":61.59,"sma_20":178.46,"sma_60":173.7,"sma_120":182.99},{"date":"2025-06-27","open":181.46,"high":182.52,"low":180.26,"close":181.4,"volume":1179681,"rsi_14":58.34,"sma_20":178.64,"sma_60":173.82,"sma_120":182.97},{"date":"2025-06-30","open":181.4,"high":181.62,"low":180.43,"close":181.33,"volume":950390,"rsi_14":55.72,"sma_20":178.92,"sma_60":173.89,"sma_120":182.93},{"date":"2025-07-01","open":180.76,"high":185.99,"low":180.64,"close":184.23,"volume":912526,"rsi_14":60.07,"sma_20":179.42,"sma_60":174.28,"sma_120":182.91},{"date":"2025-07-02","open":185.19,"high":186.47,"low":183.55,"close":186.2,"volume":779166,"rsi_14":68.7,"sma_20":179.93,"sma_60":174.85,"sma_120":182.91},{"date":"2025-07-03","open":186.92,"high":187.74,"low":185.71,"close":186.68,"volume":488787,"rsi_14":70.34,"sma_20":180.48,"sma_60":175.47,"sma_120":182.93},{"date":"2025-07-07","open":185.94,"high":187.51,"low":183.7,"close":185.43,"volume":1069523,"rsi_14":73.31,"sma_20":180.99,"sma_60":176.08,"sma_120":182.96},{"date":"2025-07-08","open":185.86,"high":187.88,"low":185.79,"close":186.48,"volume":892843,"rsi_14":70.59,"sma_20":181.44,"sma_60":176.45,"sma_120":182.97},{"date":"2025-07-09","open":187.93,"high":187.93,"low":184.92,"close":186.27,"volume":859780,"rsi_14":84.45,"sma_20":181.81,"sma_60":176.93,"sma_120":182.97},{"date":"2025-07-10","open":186.83,"high":190.42,"low":186.38,"close":188.55,"volume":657825,"rsi_14":87.92,"sma_20":182.27,"sma_60":177.4,"sma_120":182.96},{"date":"2025-07-11","open":186.81,"high":187.53,"low":186.21,"close":186.98,"volume":730008,"rsi_14":84.63,"sma_20":182.76,"sma_60":177.82,"sma_120":182.92},{"date":"2025-07-14","open":186.57,"high":187.25,"low":184.07,"close":186.94,"volume":1925256,"rsi_14":82.14,"sma_20":183.27,"sma_60":178.25,"sma_120":182.87},{"date":"2025-07-15","open":188.94,"high":188.94,"low":185.06,"close":185.13,"volume":971756,"rsi_14":70.84,"sma_20":183.79,"sma_60":178.67,"sma_120":182.77},{"date":"2025-07-16","open":185.39,"high":187.04,"low":182.97,"close":185.9,"volume":805629,"rsi_14":71.92,"sma_20":184.2,"sma_60":179.12,"sma_120":182.68},{"date":"2025-07-17","open":186.01,"high":189.22,"low":185.55,"close":188.62,"volume":880095,"rsi_14":71.53,"sma_20":184.92,"sma_60":179.66,"sma_120":182.61},{"date":"2025-07-18","open":189.04,"high":189.42,"low":185.35,"close":186.29,"volume":2574041,"rsi_14":62.59,"sma_20":185.55,"sma_60":180.07,"sma_120":182.52},{"date":"2025-07-21","open":187.13,"high":187.21,"low":184.68,"close":185.04,"volume":1169525,"rsi_14":59.01,"sma_20":186.16,"sma_60":180.41,"sma_120":182.45},{"date":"2025-07-22","open":184.57,"high":187.93,"low":184.57,"close":187.58,"volume":859121,"rsi_14":58.27,"sma_20":186.76,"sma_60":180.74,"sma_120":182.38},{"date":"2025-07-23","open":188.86,"high":189.76,"low":187.29,"close":188.92,"volume":1087402,"rsi_14":56.94,"sma_20":187.31,"sma_60":181.11,"sma_120":182.32},{"date":"2025-07-24","open":193.01,"high":193.21,"low":182.99,"close":184.7,"volume":2770310,"rsi_14":45.76,"sma_20":187.63,"sma_60":181.38,"sma_120":182.17},{"date":"2025-07-25","open":185.02,"high":185.6,"low":182.1,"close":184.57,"volume":1579895,"rsi_14":48.06,"sma_20":187.81,"sma_60":181.65,"sma_120":182.02},{"date":"2025-07-28","open":185.06,"high":185.06,"low":182.66,"close":183.02,"volume":1105385,"rsi_14":42.38,"sma_20":187.89,"sma_60":181.89,"sma_120":181.88},{"date":"2025-07-29","open":183.89,"high":184.1,"low":181.0,"close":181.64,"volume":955649,"rsi_14":41.18,"sma_20":187.93,"sma_60":182.13,"sma_120":181.72},{"date":"2025-07-30","open":182.17,"high":182.59,"low":179.01,"close":179.84,"volume":1120180,"rsi_14":32.1,"sma_20":187.73,"sma_60":182.27,"sma_120":181.53},{"date":"2025-07-31","open":179.2,"high":181.13,"low":178.31,"close":178.77,"volume":1213028,"rsi_14":32.8,"sma_20":187.38,"sma_60":182.4,"sma_120":181.34},{"date":"2025-08-01","open":175.72,"high":176.25,"low":172.15,"close":172.68,"volume":1540733,"rsi_14":25.82,"sma_20":186.7,"sma_60":182.47,"sma_120":181.11},{"date":"2025-08-04","open":173.42,"high":174.16,"low":172.71,"close":173.8,"volume":1043895,"rsi_14":30.49,"sma_20":186.14,"sma_60":182.55,"sma_120":180.88},{"date":"2025-08-05","open":174.78,"high":175.46,"low":172.63,"close":174.86,"volume":1085346,"rsi_14":31.25,"sma_20":185.57,"sma_60":182.59,"sma_120":180.67},{"date":"2025-08-06","open":175.18,"high":175.43,"low":171.78,"close":172.02,"volume":1285725,"rsi_14":21.47,"sma_20":184.88,"sma_60":182.56,"sma_120":180.44},{"date":"2025-08-07","open":173.69,"high":174.21,"low":171.07,"close":171.69,"volume":721026,"rsi_14":23.11,"sma_20":184.05,"sma_60":182.4,"sma_120":180.2},{"date":"2025-08-08","open":172.19,"high":173.01,"low":171.03,"close":171.25,"volume":608878,"rsi_14":23.83,"sma_20":183.28,"sma_60":182.2,"sma_120":179.96},{"date":"2025-08-11","open":171.94,"high":173.15,"low":171.56,"close":173.0,"volume":1334023,"rsi_14":21.42,"sma_20":182.6,"sma_60":182.04,"sma_120":179.71},{"date":"2025-08-12","open":174.12,"high":175.76,"low":173.46,"close":175.66,"volume":901645,"rsi_14":25.43,"sma_20":182.14,"sma_60":181.94,"sma_120":179.49},{"date":"2025-08-13","open":176.43,"high":180.52,"low":176.3,"close":180.44,"volume":1119363,"rsi_14":42.92,"sma_20":181.89,"sma_60":181.87,"sma_120":179.29},{"date":"2025-08-14","open":178.41,"high":178.65,"low":176.25,"close":177.05,"volume":772194,"rsi_14":38.22,"sma_20":181.33,"sma_60":181.76,"sma_120":179.12},{"date":"2025-08-15","open":177.29,"high":177.29,"low":174.12,"close":174.23,"volume":620612,"rsi_14":36.65,"sma_20":180.75,"sma_60":181.63,"sma_120":178.93},{"date":"2025-08-18","open":174.11,"high":175.22,"low":173.41,"close":174.83,"volume":555811,"rsi_14":38.93,"sma_20":180.26,"sma_60":181.6,"sma_120":178.75},{"date":"2025-08-19","open":175.44,"high":177.81,"low":174.9,"close":177.36,"volume":1379176,"rsi_14":46.06,"sma_20":179.77,"sma_60":181.59,"sma_120":178.6},{"date":"2025-08-20","open":176.8,"high":177.25,"low":175.42,"close":176.4,"volume":881054,"rsi_14":46.22,"sma_20":179.16,"sma_60":181.61,"sma_120":178.45},{"date":"2025-08-21","open":175.67,"high":177.08,"low":174.75,"close":175.09,"volume":841925,"rsi_14":54.53,"sma_20":178.7,"sma_60":181.54,"sma_120":178.27},{"date":"2025-08-22","open":176.38,"high":181.44,"low":176.2,"close":180.68,"volume":1059362,"rsi_14":61.07,"sma_20":178.53,"sma_60":181.6,"sma_120":178.19},{"date":"2025-08-25","open":180.86,"high":180.93,"low":178.1,"close":178.15,"volume":514327,"rsi_14":55.05,"sma_20":178.3,"sma_60":181.61,"sma_120":178.16},{"date":"2025-08-26","open":178.09,"high":180.17,"low":177.61,"close":179.83,"volume":1566049,"rsi_14":62.45,"sma_20":178.21,"sma_60":181.69,"sma_120":178.1},{"date":"2025-08-27","open":179.14,"high":181.28,"low":178.9,"close":180.32,"volume":546320,"rsi_14":63.68,"sma_20":178.24,"sma_60":181.8,"sma_120":178.07},{"date":"2025-08-28","open":180.42,"high":181.03,"low":178.64,"close":179.21,"volume":570373,"rsi_14":62.37,"sma_20":178.26,"sma_60":181.86,"sma_120":178.03},{"date":"2025-08-29","open":179.05,"high":179.71,"low":176.83,"close":177.03,"volume":496970,"rsi_14":55.32,"sma_20":178.45,"sma_60":181.88,"sma_120":178.04},{"date":"2025-09-02","open":174.9,"high":175.0,"low":172.6,"close":173.98,"volume":955424,"rsi_14":46.73,"sma_20":178.44,"sma_60":181.85,"sma_120":178.0},{"date":"2025-09-03","open":173.7,"high":174.19,"low":172.19,"close":172.95,"volume":722760,"rsi_14":36.57,"sma_20":178.32,"sma_60":181.77,"sma_120":177.94},{"date":"2025-09-04","open":172.96,"high":176.58,"low":172.48,"close":176.54,"volume":771559,"rsi_14":48.29,"sma_20":178.52,"sma_60":181.74,"sma_120":177.95},{"date":"2025-09-05","open":177.13,"high":178.63,"low":174.8,"close":175.94,"volume":1047588,"rsi_14":52.15,"sma_20":178.71,"sma_60":181.68,"sma_120":177.93},{"date":"2025-09-08","open":175.95,"high":176.81,"low":174.02,"close":176.18,"volume":1136113,"rsi_14":51.53,"sma_20":178.93,"sma_60":181.66,"sma_120":177.88},{"date":"2025-09-09","open":175.71,"high":175.71,"low":172.28,"close":172.9,"volume":764701,"rsi_14":41.18,"sma_20":178.9,"sma_60":181.59,"sma_120":177.83},{"date":"2025-09-10","open":173.4,"high":176.04,"low":173.15,"close":173.85,"volume":882255,"rsi_14":44.56,"sma_20":178.78,"sma_60":181.57,"sma_120":177.78},{"date":"2025-09-11","open":174.0,"high":176.79,"low":174.0,"close":176.28,"volume":1031799,"rsi_14":51.16,"sma_20":178.55,"sma_60":181.55,"sma_120":177.75},{"date":"2025-09-12","open":175.64,"high":175.78,"low":171.11,"close":171.21,"volume":1133214,"rsi_14":32.66,"sma_20":178.23,"sma_60":181.49,"sma_120":177.7},{"date":"2025-09-15","open":171.34,"high":172.08,"low":169.93,"close":170.18,"volume":742901,"rsi_14":34.46,"sma_20":178.0,"sma_60":181.43,"sma_120":177.58},{"date":"2025-09-16","open":170.14,"high":171.1,"low":169.29,"close":170.81,"volume":947329,"rsi_14":31.81,"sma_20":177.77,"sma_60":181.39,"sma_120":177.47},{"date":"2025-09-17","open":171.47,"high":174.01,"low":168.64,"close":169.7,"volume":720378,"rsi_14":29.24,"sma_20":177.35,"sma_60":181.29,"sma_120":177.38},{"date":"2025-09-18","open":170.92,"high":172.59,"low":170.16,"close":171.04,"volume":831426,"rsi_14":33.93,"sma_20":177.06,"sma_60":181.17,"sma_120":177.33},{"date":"2025-09-19","open":171.38,"high":171.79,"low":169.15,"close":169.59,"volume":1492694,"rsi_14":35.58,"sma_20":176.75,"sma_60":181.03,"sma_120":177.3},{"date":"2025-09-22","open":168.61,"high":169.2,"low":167.79,"close":168.5,"volume":855510,"rsi_14":38.52,"sma_20":176.11,"sma_60":180.81,"sma_120":177.26},{"date":"2025-09-23","open":169.59,"high":170.5,"low":166.77,"close":167.36,"volume":1133243,"rsi_14":38.35,"sma_20":175.54,"sma_60":180.58,"sma_120":177.2},{"date":"2025-09-24","open":167.34,"high":168.02,"low":165.33,"close":165.58,"volume":1205899,"rsi_14":25.26,"sma_20":174.79,"sma_60":180.31,"sma_120":177.1},{"date":"2025-09-25","open":164.38,"high":164.75,"low":162.03,"close":163.9,"volume":1377885,"rsi_14":24.08,"sma_20":173.94,"sma_60":179.97,"sma_120":177.12},{"date":"2025-09-26","open":164.77,"high":166.53,"low":163.89,"close":166.27,"volume":849620,"rsi_14":30.46,"sma_20":173.26,"sma_60":179.63,"sma_120":177.24},{"date":"2025-09-29","open":167.25,"high":167.28,"low":164.54,"close":164.94,"volume":1303999,"rsi_14":32.99,"sma_20":172.65,"sma_60":179.27,"sma_120":177.37},{"date":"2025-09-30","open":164.72,"high":165.44,"low":162.94,"close":165.13,"volume":1151326,"rsi_14":30.74,"sma_20":172.2,"sma_60":178.92,"sma_120":177.5},{"date":"2025-10-01","open":163.71,"high":165.77,"low":163.63,"close":164.7,"volume":768659,"rsi_14":21.93,"sma_20":171.78,"sma_60":178.56,"sma_120":177.5},{"date":"2025-10-02","open":165.01,"high":166.46,"low":164.37,"close":165.05,"volume":793393,"rsi_14":30.62,"sma_20":171.2,"sma_60":178.2,"sma_120":177.56},{"date":"2025-10-03","open":164.79,"high":166.6,"low":164.64,"close":164.91,"volume":832597,"rsi_14":32.43,"sma_20":170.65,"sma_60":177.8,"sma_120":177.6},{"date":"2025-10-06","open":165.97,"high":166.04,"low":163.48,"close":164.82,"volume":791333,"rsi_14":29.32,"sma_20":170.07,"sma_60":177.43,"sma_120":177.63},{"date":"2025-10-07","open":165.59,"high":165.63,"low":162.54,"close":162.91,"volume":825533,"rsi_14":27.78,"sma_20":169.57,"sma_60":177.02,"sma_120":177.64},{"date":"2025-10-08","open":163.72,"high":164.31,"low":162.05,"close":163.07,"volume":697286,"rsi_14":21.75,"sma_20":169.02,"sma_60":176.65,"sma_120":177.66},{"date":"2025-10-09","open":163.72,"high":163.76,"low":160.4,"close":160.64,"volume":831239,"rsi_14":20.34,"sma_20":168.23,"sma_60":176.22,"sma_120":177.67},{"date":"2025-10-10","open":161.54,"high":162.38,"low":158.76,"close":159.8,"volume":1681913,"rsi_14":20.68,"sma_20":167.66,"sma_60":175.74,"sma_120":177.7},{"date":"2025-10-13","open":162.18,"high":162.18,"low":159.51,"close":159.51,"volume":1187243,"rsi_14":21.94,"sma_20":167.12,"sma_60":175.29,"sma_120":177.68},{"date":"2025-10-14","open":157.55,"high":162.0,"low":157.35,"close":160.89,"volume":1094247,"rsi_14":32.73,"sma_20":166.62,"sma_60":174.88,"sma_120":177.65},{"date":"2025-10-15","open":163.12,"high":163.31,"low":159.63,"close":161.0,"volume":1048131,"rsi_14":37.92,"sma_20":166.18,"sma_60":174.43,"sma_120":177.59},{"date":"2025-10-16","open":161.85,"high":164.67,"low":161.66,"close":164.43,"volume":1945889,"rsi_14":42.95,"sma_20":165.84,"sma_60":174.02,"sma_120":177.56},{"date":"2025-10-17","open":163.66,"high":164.89,"low":163.04,"close":164.8,"volume":2917455,"rsi_14":49.43,"sma_20":165.6,"sma_60":173.68,"sma_120":177.53},{"date":"2025-10-20","open":165.94,"high":167.62,"low":165.22,"close":167.2,"volume":1165282,"rsi_14":57.23,"sma_20":165.54,"sma_60":173.39,"sma_120":177.52},{"date":"2025-10-21","open":166.57,"high":171.86,"low":166.57,"close":171.27,"volume":1453265,"rsi_14":68.3,"sma_20":165.73,"sma_60":173.19,"sma_120":177.54},{"date":"2025-10-22","open":171.15,"high":171.8,"low":165.63,"close":165.9,"volume":2069386,"rsi_14":51.85,"sma_20":165.75,"sma_60":172.92,"sma_120":177.52},{"date":"2025-10-23","open":170.76,"high":179.51,"low":168.26,"close":179.37,"volume":2234517,"rsi_14":69.91,"sma_20":166.53,"sma_60":172.9,"sma_120":177.58},{"date":"2025-10-24","open":178.95,"high":178.95,"low":175.59,"close":175.62,"volume":1575925,"rsi_14":63.51,"sma_20":167.0,"sma_60":172.84,"sma_120":177.62},{"date":"2025-10-27","open":177.58,"high":178.18,"low":175.48,"close":176.14,"volume":1172302,"rsi_14":67.15,"sma_20":167.57,"sma_60":172.89,"sma_120":177.68},{"date":"2025-10-28","open":176.62,"high":178.08,"low":175.49,"close":177.88,"volume":1125027,"rsi_14":68.43,"sma_20":168.21,"sma_60":172.95,"sma_120":177.75},{"date":"2025-10-29","open":178.34,"high":179.83,"low":177.6,"close":178.95,"volume":1568122,"rsi_14":73.58,"sma_20":168.93,"sma_60":173.01,"sma_120":177.8},{"date":"2025-10-30","open":178.23,"high":183.5,"low":177.87,"close":178.3,"volume":1223348,"rsi_14":73.94,"sma_20":169.6,"sma_60":173.11,"sma_120":177.83},{"date":"2025-10-31","open":177.27,"high":181.0,"low":177.27,"close":179.61,"volume":1895614,"rsi_14":75.34,"sma_20":170.34,"sma_60":173.23,"sma_120":177.82},{"date":"2025-11-03","open":178.94,"high":178.94,"low":175.18,"close":176.34,"volume":1122908,"rsi_14":68.6,"sma_20":170.93,"sma_60":173.31,"sma_120":177.75},{"date":"2025-11-04","open":175.44,"high":176.7,"low":174.6,"close":176.42,"volume":696379,"rsi_14":68.57,"sma_20":171.61,"sma_60":173.36,"sma_120":177.7},{"date":"2025-11-05","open":175.77,"high":178.56,"low":175.39,"close":177.82,"volume":646719,"rsi_14":66.95,"sma_20":172.35,"sma_60":173.39,"sma_120":177.66},{"date":"2025-11-06","open":178.65,"high":180.64,"low":175.49,"close":176.75,"volume":801857,"rsi_14":64.87,"sma_20":173.17,"sma_60":173.32,"sma_120":177.59},{"date":"2025-11-07","open":176.42,"high":178.83,"low":175.11,"close":178.49,"volume":869109,"rsi_14":64.29,"sma_20":174.11,"sma_60":173.33,"sma_120":177.54},{"date":"2025-11-10","open":179.71,"high":181.47,"low":178.71,"close":180.23,"volume":937706,"rsi_14":62.04,"sma_20":175.16,"sma_60":173.42,"sma_120":177.53},{"date":"2025-11-11","open":180.68,"high":185.61,"low":180.24,"close":182.09,"volume":1468274,"rsi_14":74.04,"sma_20":176.23,"sma_60":173.54,"sma_120":177.57},{"date":"2025-11-12","open":181.51,"high":183.98,"low":181.44,"close":181.75,"volume":1244515,"rsi_14":55.78,"sma_20":177.28,"sma_60":173.6,"sma_120":177.6},{"date":"2025-11-13","open":181.12,"high":182.75,"low":179.73,"close":180.11,"volume":1214311,"rsi_14":62.19,"sma_20":178.07,"sma_60":173.66,"sma_120":177.63},{"date":"2025-11-14","open":179.13,"high":182.4,"low":178.86,"close":181.25,"volume":957774,"rsi_14":63.41,"sma_20":178.9,"sma_60":173.75,"sma_120":177.65},{"date":"2025-11-17","open":180.55,"high":181.0,"low":178.14,"close":178.21,"volume":2147860,"rsi_14":50.83,"sma_20":179.46,"sma_60":173.7,"sma_120":177.65},{"date":"2025-11-18","open":177.71,"high":179.03,"low":176.94,"close":177.94,"volume":1603363,"rsi_14":47.42,"sma_20":179.79,"sma_60":173.69,"sma_120":177.65},{"date":"2025-11-19","open":177.87,"high":179.5,"low":177.37,"close":177.81,"volume":1171273,"rsi_14":48.7,"sma_20":180.4,"sma_60":173.65,"sma_120":177.67},{"date":"2025-11-20","open":180.07,"high":180.93,"low":176.05,"close":176.21,"volume":1384013,"rsi_14":41.21,"sma_20":180.24,"sma_60":173.57,"sma_120":177.68},{"date":"2025-11-21","open":176.87,"high":182.43,"low":176.49,"close":181.71,"volume":994232,"rsi_14":62.45,"sma_20":180.54,"sma_60":173.6,"sma_120":177.73},{"date":"2025-11-24","open":181.6,"high":182.13,"low":179.81,"close":181.17,"volume":1192541,"rsi_14":60.8,"sma_20":180.8,"sma_60":173.67,"sma_120":177.77},{"date":"2025-11-25","open":182.89,"high":184.68,"low":181.04,"close":184.12,"volume":729715,"rsi_14":63.39,"sma_20":181.11,"sma_60":173.84,"sma_120":177.85},{"date":"2025-11-26","open":183.82,"high":185.44,"low":183.2,"close":184.29,"volume":767969,"rsi_14":66.65,"sma_20":181.38,"sma_60":174.03,"sma_120":177.9},{"date":"2025-11-28","open":184.47,"high":185.51,"low":183.9,"close":183.9,"volume":422469,"rsi_14":61.23,"sma_20":181.64,"sma_60":174.15,"sma_120":177.94},{"date":"2025-12-01","open":182.2,"high":186.05,"low":181.83,"close":183.52,"volume":958876,"rsi_14":56.78,"sma_20":181.81,"sma_60":174.27,"sma_120":177.97},{"date":"2025-12-02","open":184.0,"high":186.6,"low":182.31,"close":186.09,"volume":1214247,"rsi_14":58.21,"sma_20":182.28,"sma_60":174.43,"sma_120":178.04},{"date":"2025-12-03","open":186.52,"high":188.93,"low":186.09,"close":188.86,"volume":1005429,"rsi_14":63.96,"sma_20":182.88,"sma_60":174.69,"sma_120":178.14},{"date":"2025-12-04","open":188.74,"high":190.12,"low":186.92,"close":189.22,"volume":896470,"rsi_14":69.24,"sma_20":183.43,"sma_60":174.94,"sma_120":178.25},{"date":"2025-12-05","open":188.57,"high":189.75,"low":188.17,"close":189.67,"volume":770735,"rsi_14":68.25,"sma_20":184.05,"sma_60":175.15,"sma_120":178.35},{"date":"2025-12-08","open":189.65,"high":191.17,"low":188.87,"close":189.86,"volume":936858,"rsi_14":79.63,"sma_20":184.6,"sma_60":175.46,"sma_120":178.48},{"date":"2025-12-09","open":188.92,"high":190.65,"low":188.04,"close":188.67,"volume":1084579,"rsi_14":75.91,"sma_20":185.0,"sma_60":175.76,"sma_120":178.6},{"date":"2025-12-10","open":189.42,"high":195.0,"low":188.54,"close":194.25,"volume":1043715,"rsi_14":81.66,"sma_20":185.59,"sma_60":176.14,"sma_120":178.77},{"date":"2025-12-11","open":194.91,"high":200.22,"low":194.46,"close":199.78,"volume":1475787,"rsi_14":89.64,"sma_20":186.47,"sma_60":176.64,"sma_120":178.97},{"date":"2025-12-12","open":200.39,"high":202.17,"low":197.56,"close":197.64,"volume":1272312,"rsi_14":79.95,"sma_20":187.33,"sma_60":177.08,"sma_120":179.13},{"date":"2025-12-15","open":198.9,"high":200.61,"low":198.35,"close":199.8,"volume":1191354,"rsi_14":83.1,"sma_20":188.24,"sma_60":177.58,"sma_120":179.3},{"date":"2025-12-16","open":199.87,"high":200.73,"low":193.98,"close":195.15,"volume":1286950,"rsi_14":68.08,"sma_20":189.06,"sma_60":178.02,"sma_120":179.42},{"date":"2025-12-17","open":194.73,"high":197.62,"low":193.54,"close":194.69,"volume":1077700,"rsi_14":66.84,"sma_20":189.88,"sma_60":178.47,"sma_120":179.52},{"date":"2025-12-18","open":195.96,"high":197.34,"low":194.01,"close":194.61,"volume":1224095,"rsi_14":68.77,"sma_20":190.71,"sma_60":178.95,"sma_120":179.63},{"date":"2025-12-19","open":194.1,"high":195.78,"low":193.67,"close":194.75,"volume":2534506,"rsi_14":69.86,"sma_20":191.61,"sma_60":179.46,"sma_120":179.71},{"date":"2025-12-22","open":194.86,"high":198.22,"low":194.86,"close":198.03,"volume":844378,"rsi_14":70.59,"sma_20":192.41,"sma_60":179.99,"sma_120":179.81},{"date":"2025-12-23","open":197.95,"high":198.96,"low":197.23,"close":198.46,"volume":594862,"rsi_14":68.02,"sma_20":193.26,"sma_60":180.54,"sma_120":179.9},{"date":"2025-12-24","open":198.76,"high":199.43,"low":197.81,"close":198.08,"volume":294890,"rsi_14":66.59,"sma_20":193.93,"sma_60":181.09,"sma_120":180.01},{"date":"2025-12-26","open":198.37,"high":198.91,"low":197.78,"close":198.66,"volume":341857,"rsi_14":66.77,"sma_20":194.63,"sma_60":181.65,"sma_120":180.1},{"date":"2025-12-29","open":198.51,"high":198.56,"low":197.04,"close":197.55,"volume":528105,"rsi_14":63.86,"sma_20":195.32,"sma_60":182.19,"sma_120":180.19},{"date":"2025-12-30","open":197.12,"high":197.23,"low":195.9,"close":196.31,"volume":593405,"rsi_14":63.75,"sma_20":195.96,"sma_60":182.71,"sma_120":180.25},{"date":"2025-12-31","open":196.39,"high":196.53,"low":193.44,"close":193.79,"volume":777243,"rsi_14":49.08,"sma_20":196.35,"sma_60":183.19,"sma_120":180.31},{"date":"2026-01-02","open":193.73,"high":196.08,"low":192.45,"close":194.3,"volume":1327247,"rsi_14":36.07,"sma_20":196.63,"sma_60":183.7,"sma_120":180.36},{"date":"2026-01-05","open":196.71,"high":201.87,"low":196.46,"close":200.77,"volume":1410142,"rsi_14":56.51,"sma_20":197.21,"sma_60":184.33,"sma_120":180.49},{"date":"2026-01-06","open":200.77,"high":202.3,"low":198.03,"close":201.99,"volume":1409362,"rsi_14":54.73,"sma_20":197.83,"sma_60":185.02,"sma_120":180.62},{"date":"2026-01-07","open":201.94,"high":202.72,"low":197.64,"close":197.9,"volume":1078985,"rsi_14":56.1,"sma_20":198.23,"sma_60":185.65,"sma_120":180.69},{"date":"2026-01-08","open":197.35,"high":201.61,"low":195.85,"close":200.49,"volume":813780,"rsi_14":61.76,"sma_20":198.83,"sma_60":186.33,"sma_120":180.81},{"date":"2026-01-09","open":201.38,"high":201.55,"low":199.28,"close":200.39,"volume":992445,"rsi_14":61.71,"sma_20":199.14,"sma_60":186.98,"sma_120":180.93},{"date":"2026-01-12","open":200.37,"high":202.32,"low":199.2,"close":201.93,"volume":980562,"rsi_14":63.76,"sma_20":199.24,"sma_60":187.66,"sma_120":181.05},{"date":"2026-01-13","open":202.48,"high":203.64,"low":201.43,"close":202.88,"volume":751545,"rsi_14":60.22,"sma_20":199.51,"sma_60":188.3,"sma_120":181.16},{"date":"2026-01-14","open":202.97,"high":203.85,"low":200.94,"close":202.82,"volume":890519,"rsi_14":59.32,"sma_20":199.66,"sma_60":188.93,"sma_120":181.31},{"date":"2026-01-15","open":204.15,"high":206.59,"low":203.11,"close":204.33,"volume":1148505,"rsi_14":62.76,"sma_20":200.12,"sma_60":189.55,"sma_120":181.47},{"date":"2026-01-16","open":204.35,"high":206.06,"low":203.97,"close":205.07,"volume":1701255,"rsi_14":63.0,"sma_20":200.65,"sma_60":190.11,"sma_120":181.65},{"date":"2026-01-20","open":201.75,"high":203.08,"low":198.89,"close":199.77,"volume":1370297,"rsi_14":53.85,"sma_20":200.91,"sma_60":190.67,"sma_120":181.79},{"date":"2026-01-21","open":201.74,"high":208.19,"low":201.09,"close":207.0,"volume":1544238,"rsi_14":65.35,"sma_20":201.52,"sma_60":191.12,"sma_120":182.01},{"date":"2026-01-22","open":208.33,"high":209.18,"low":206.22,"close":207.87,"volume":1166672,"rsi_14":71.22,"sma_20":202.02,"sma_60":191.66,"sma_120":182.25},{"date":"2026-01-23","open":207.35,"high":207.35,"low":204.66,"close":205.17,"volume":1185300,"rsi_14":65.38,"sma_20":202.36,"sma_60":192.14,"sma_120":182.51},{"date":"2026-01-26","open":205.94,"high":206.78,"low":204.59,"close":206.16,"volume":864700,"rsi_14":59.02,"sma_20":202.76,"sma_60":192.6,"sma_120":182.78},{"date":"2026-01-27","open":206.93,"high":207.45,"low":205.47,"close":205.72,"volume":848100,"rsi_14":56.41,"sma_20":203.12,"sma_60":193.04,"sma_120":183.03},{"date":"2026-01-28","open":205.74,"high":207.01,"low":202.78,"close":204.47,"volume":1392900,"rsi_14":62.51,"sma_20":203.47,"sma_60":193.48,"sma_120":183.29},{"date":"2026-01-29","open":206.99,"high":207.45,"low":196.5,"close":201.02,"volume":3182600,"rsi_14":50.99,"sma_20":203.71,"sma_60":193.83,"sma_120":183.53},{"date":"2026-01-30","open":198.86,"high":204.05,"low":198.36,"close":199.99,"volume":2050600,"rsi_14":49.29,"sma_20":204.02,"sma_60":194.22,"sma_120":183.76},{"date":"2026-02-02","open":200.0,"high":206.75,"low":200.0,"close":205.78,"volume":1827000,"rsi_14":55.96,"sma_20":204.6,"sma_60":194.7,"sma_120":184.03},{"date":"2026-02-03","open":206.02,"high":210.31,"low":205.86,"close":210.09,"volume":1819200,"rsi_14":60.11,"sma_20":205.07,"sma_60":195.23,"sma_120":184.31},{"date":"2026-02-04","open":211.28,"high":218.84,"low":211.28,"close":218.38,"volume":2155500,"rsi_14":67.73,"sma_20":205.89,"sma_60":195.92,"sma_120":184.62},{"date":"2026-02-05","open":217.81,"high":218.26,"low":214.26,"close":215.93,"volume":1731800,"rsi_14":62.94,"sma_20":206.8,"sma_60":196.54,"sma_120":184.94},{"date":"2026-02-06","open":218.37,"high":222.36,"low":217.22,"close":222.0,"volume":1209000,"rsi_14":66.87,"sma_20":207.88,"sma_60":197.24,"sma_120":185.33},{"date":"2026-02-09","open":221.29,"high":223.56,"low":220.45,"close":223.32,"volume":1283853,"rsi_14":80.16,"sma_20":203.27,"sma_60":192.44,"sma_120":182.67},{"date":"2026-02-10","open":223.82,"high":228.49,"low":222.34,"close":227.77,"volume":1392317,"rsi_14":79.36,"sma_20":204.78,"sma_60":193.27,"sma_120":183.11},{"date":"2026-02-11","open":228.58,"high":232.01,"low":228.31,"close":231.34,"volume":1301381,"rsi_14":80.34,"sma_20":206.43,"sma_60":194.15,"sma_120":183.58},{"date":"2026-02-12","open":232.87,"high":235.77,"low":228.24,"close":228.86,"volume":2026157,"rsi_14":82.87,"sma_20":208.0,"sma_60":194.99,"sma_120":184.05},{"date":"2026-02-13","open":229.08,"high":232.17,"low":223.59,"close":229.91,"volume":1780002,"rsi_14":82.29,"sma_20":209.7,"sma_60":195.82,"sma_120":184.53},{"date":"2026-02-17","open":228.94,"high":232.23,"low":227.83,"close":231.52,"volume":1401846,"rsi_14":83.08,"sma_20":211.6,"sma_60":196.74,"sma_120":185.03},{"date":"2026-02-18","open":231.78,"high":232.99,"low":229.42,"close":230.36,"volume":1392800,"rsi_14":77.33,"sma_20":217.26,"sma_60":202.96,"sma_120":188.3},{"date":"2026-02-19","open":229.4,"high":231.46,"low":229.1,"close":230.79,"volume":968200,"rsi_14":83.55,"sma_20":218.46,"sma_60":203.87,"sma_120":188.72},{"date":"2026-02-20","open":230.42,"high":234.93,"low":229.3,"close":231.58,"volume":1421699,"rsi_14":85.8,"sma_20":219.66,"sma_60":204.7,"sma_120":189.15},{"date":"2026-02-23","open":231.09,"high":232.26,"low":226.88,"close":229.02,"volume":1086000,"rsi_14":78.42,"sma_20":220.86,"sma_60":205.49,"sma_120":189.58},{"date":"2026-02-24","open":230.19,"high":232.21,"low":228.3,"close":229.63,"volume":1048619,"rsi_14":78.55,"sma_20":214.93,"sma_60":198.52,"sma_120":185.95},{"date":"2026-02-25","open":229.7,"high":230.67,"low":222.57,"close":225.04,"volume":1292597,"rsi_14":71.87,"sma_20":216.09,"sma_60":199.32,"sma_120":186.32},{"date":"2026-02-26","open":225.34,"high":227.15,"low":222.56,"close":225.45,"volume":889920,"rsi_14":71.19,"sma_20":217.48,"sma_60":200.1,"sma_120":186.72},{"date":"2026-02-27","open":223.44,"high":224.44,"low":220.9,"close":224.34,"volume":1555192,"rsi_14":68.48,"sma_20":218.66,"sma_60":200.83,"sma_120":187.13},{"date":"2026-03-02","open":220.33,"high":225.24,"low":216.55,"close":225.24,"volume":1271547,"rsi_14":76.96,"sma_20":219.88,"sma_60":201.54,"sma_120":187.54},{"date":"2026-03-03","open":220.84,"high":220.84,"low":216.17,"close":219.62,"volume":1430160,"rsi_14":63.47,"sma_20":220.75,"sma_60":202.15,"sma_120":187.88},{"date":"2026-03-04","open":220.47,"high":221.05,"low":218.59,"close":220.7,"volume":1111178,"rsi_14":63.63,"sma_20":221.61,"sma_60":202.82,"sma_120":188.24},{"date":"2026-03-05","open":218.76,"high":219.58,"low":212.48,"close":214.47,"volume":1599680,"rsi_14":36.93,"sma_20":222.18,"sma_60":203.36,"sma_120":188.56},{"date":"2026-03-06","open":210.64,"high":210.64,"low":205.82,"close":207.35,"volume":1955493,"rsi_14":22.42,"sma_20":222.31,"sma_60":203.83,"sma_120":188.77},{"date":"2026-03-09","open":203.28,"high":210.15,"low":200.84,"close":209.91,"volume":1315088,"rsi_14":20.28,"sma_20":222.52,"sma_60":204.35,"sma_120":189.02},{"date":"2026-03-10","open":209.89,"high":213.09,"low":207.49,"close":209.18,"volume":819042,"rsi_14":21.37,"sma_20":222.97,"sma_60":204.86,"sma_120":189.25},{"date":"2026-03-11","open":208.96,"high":209.7,"low":205.94,"close":209.26,"volume":930192,"rsi_14":19.24,"sma_20":223.06,"sma_60":205.4,"sma_120":189.48},{"date":"2026-03-12","open":206.88,"high":207.35,"low":202.24,"close":202.75,"volume":1255901,"rsi_14":12.64,"sma_20":222.78,"sma_60":205.74,"sma_120":189.67},{"date":"2026-03-13","open":204.34,"high":205.41,"low":200.93,"close":202.88,"volume":709856,"rsi_14":12.97,"sma_20":221.72,"sma_60":206.08,"sma_120":189.88},{"date":"2026-03-16","open":205.51,"high":207.68,"low":204.45,"close":206.35,"volume":915388,"rsi_14":21.01,"sma_20":220.61,"sma_60":206.44,"sma_120":190.14},{"date":"2026-03-17","open":210.23,"high":214.6,"low":207.4,"close":212.72,"volume":1625819,"rsi_14":34.91,"sma_20":219.64,"sma_60":206.9,"sma_120":190.47},{"date":"2026-03-18","open":212.16,"high":213.44,"low":210.38,"close":211.14,"volume":1056520,"rsi_14":33.19,"sma_20":218.73,"sma_60":207.35,"sma_120":190.75},{"date":"2026-03-19","open":208.21,"high":211.89,"low":206.68,"close":210.4,"volume":1097002,"rsi_14":33.92,"sma_20":217.72,"sma_60":207.79,"sma_120":191.03},{"date":"2026-03-20","open":209.34,"high":212.33,"low":206.63,"close":208.29,"volume":1922989,"rsi_14":31.02,"sma_20":216.53,"sma_60":208.16,"sma_120":191.29},{"date":"2026-03-23","open":213.86,"high":214.98,"low":210.99,"close":211.2,"volume":1291954,"rsi_14":40.08,"sma_20":215.48,"sma_60":208.53,"sma_120":191.61},{"date":"2026-03-24","open":208.83,"high":215.37,"low":208.25,"close":214.47,"volume":900160,"rsi_14":43.02,"sma_20":214.69,"sma_60":208.94,"sma_120":191.94},{"date":"2026-03-25","open":216.84,"high":217.65,"low":210.66,"close":214.05,"volume":939868,"rsi_14":49.39,"sma_20":214.11,"sma_60":209.34,"sma_120":192.25},{"date":"2026-03-26","open":212.17,"high":214.24,"low":208.01,"close":208.13,"volume":919274,"rsi_14":51.05,"sma_20":213.21,"sma_60":209.64,"sma_120":192.55},{"date":"2026-03-27","open":207.93,"high":209.06,"low":204.76,"close":205.54,"volume":942927,"rsi_14":44.01,"sma_20":212.26,"sma_60":209.92,"sma_120":192.84},{"date":"2026-03-30","open":207.24,"high":207.57,"low":200.64,"close":201.77,"volume":813347,"rsi_14":40.8,"sma_20":211.09,"sma_60":210.04,"sma_120":193.09},{"date":"2026-03-31","open":204.98,"high":209.28,"low":203.52,"close":207.38,"volume":860672,"rsi_14":48.01,"sma_20":210.48,"sma_60":210.15,"sma_120":193.4},{"date":"2026-04-01","open":209.0,"high":210.8,"low":205.93,"close":206.23,"volume":1178559,"rsi_14":54.35,"sma_20":209.75,"sma_60":210.29,"sma_120":193.69},{"date":"2026-04-02","open":200.96,"high":207.18,"low":199.6,"close":204.32,"volume":918044,"rsi_14":51.7,"sma_20":209.24,"sma_60":210.36,"sma_120":193.97},{"date":"2026-04-06","open":203.17,"high":206.46,"low":203.08,"close":206.41,"volume":652456,"rsi_14":50.08,"sma_20":209.19,"sma_60":210.54,"sma_120":194.28},{"date":"2026-04-07","open":205.64,"high":206.81,"low":203.96,"close":206.47,"volume":785885,"rsi_14":40.93,"sma_20":209.02,"sma_60":210.73,"sma_120":194.6},{"date":"2026-04-08","open":214.11,"high":216.42,"low":212.43,"close":215.58,"volume":1041931,"rsi_14":55.33,"sma_20":209.34,"sma_60":211.07,"sma_120":195.01},{"date":"2026-04-09","open":214.75,"high":218.43,"low":214.63,"close":217.2,"volume":947739,"rsi_14":57.94,"sma_20":209.74,"sma_60":211.44,"sma_120":195.45},{"date":"2026-04-10","open":218.11,"high":218.11,"low":215.94,"close":216.0,"volume":721061,"rsi_14":59.24,"sma_20":210.41,"sma_60":211.74,"sma_120":195.86},{"date":"2026-04-13","open":215.7,"high":218.23,"low":212.93,"close":218.11,"volume":969167,"rsi_14":58.47,"sma_20":211.18,"sma_60":212.06,"sma_120":196.3},{"date":"2026-04-14","open":218.12,"high":219.17,"low":215.8,"close":217.36,"volume":788143,"rsi_14":53.68,"sma_20":211.72,"sma_60":212.37,"sma_120":196.73},{"date":"2026-04-15","open":216.54,"high":216.54,"low":210.95,"close":214.35,"volume":994395,"rsi_14":50.27,"sma_20":211.81,"sma_60":212.63,"sma_120":197.14},{"date":"2026-04-16","open":214.42,"high":217.26,"low":212.68,"close":213.07,"volume":793045,"rsi_14":56.88,"sma_20":211.91,"sma_60":212.88,"sma_120":197.53},{"date":"2026-04-17","open":214.89,"high":221.0,"low":214.53,"close":217.94,"volume":2560147,"rsi_14":66.13,"sma_20":212.29,"sma_60":213.23,"sma_120":197.97},{"date":"2026-04-20","open":217.2,"high":221.55,"low":217.2,"close":220.76,"volume":753502,"rsi_14":75.4,"sma_20":212.92,"sma_60":213.68,"sma_120":198.43},{"date":"2026-04-21","open":220.63,"high":222.95,"low":218.58,"close":219.15,"volume":922870,"rsi_14":67.47,"sma_20":213.31,"sma_60":214.09,"sma_120":198.9},{"date":"2026-04-22","open":220.44,"high":220.44,"low":214.49,"close":215.06,"volume":862687,"rsi_14":62.37,"sma_20":213.35,"sma_60":214.32,"sma_120":199.32},{"date":"2026-04-23","open":221.47,"high":231.51,"low":220.09,"close":226.98,"volume":2386593,"rsi_14":74.35,"sma_20":213.99,"sma_60":214.73,"sma_120":199.87},{"date":"2026-04-24","open":227.64,"high":229.34,"low":222.5,"close":223.62,"volume":1122733,"rsi_14":68.03,"sma_20":214.77,"sma_60":215.15,"sma_120":200.4},{"date":"2026-04-27","open":224.82,"high":226.8,"low":221.98,"close":225.07,"volume":935606,"rsi_14":68.9,"sma_20":215.75,"sma_60":215.56,"sma_120":200.94},{"date":"2026-04-28","open":224.94,"high":225.13,"low":221.45,"close":222.99,"volume":1107171,"rsi_14":58.86,"sma_20":216.82,"sma_60":215.93,"sma_120":201.46},{"date":"2026-04-29","open":222.99,"high":224.27,"low":219.15,"close":221.11,"volume":671954,"rsi_14":54.64,"sma_20":217.51,"sma_60":216.24,"sma_120":201.95},{"date":"2026-04-30","open":221.14,"high":226.41,"low":220.18,"close":225.25,"volume":1313674,"rsi_14":60.19,"sma_20":218.46,"sma_60":216.61,"sma_120":202.46},{"date":"2026-05-01","open":225.69,"high":225.94,"low":222.33,"close":224.63,"volume":763327,"rsi_14":57.49,"sma_20":219.49,"sma_60":216.97,"sma_120":202.95},{"date":"2026-05-04","open":223.56,"high":223.56,"low":217.84,"close":219.72,"volume":1076647,"rsi_14":52.47,"sma_20":220.15,"sma_60":217.22,"sma_120":203.38},{"date":"2026-05-05","open":221.45,"high":224.29,"low":219.43,"close":222.32,"volume":800252,"rsi_14":58.28,"sma_20":220.94,"sma_60":217.5,"sma_120":203.8},{"date":"2026-05-06","open":226.34,"high":229.54,"low":225.11,"close":226.01,"volume":997723,"rsi_14":62.95,"sma_20":221.47,"sma_60":217.93,"sma_120":204.3},{"date":"2026-05-07","open":226.77,"high":227.17,"low":218.67,"close":219.76,"volume":943677,"rsi_14":51.77,"sma_20":221.6,"sma_60":218.14,"sma_120":204.63},{"date":"2026-05-08","open":220.75,"high":220.75,"low":217.67,"close":218.7,"volume":711746,"rsi_14":47.81,"sma_20":221.73,"sma_60":218.31,"sma_120":204.98},{"date":"2026-05-11","open":219.33,"high":220.61,"low":217.72,"close":218.84,"volume":652150,"rsi_14":49.68,"sma_20":221.77,"sma_60":218.22,"sma_120":205.33},{"date":"2026-05-12","open":218.84,"high":219.35,"low":213.74,"close":215.6,"volume":775409,"rsi_14":50.63,"sma_20":221.69,"sma_60":218.01,"sma_120":205.64},{"date":"2026-05-13","open":216.14,"high":216.32,"low":212.91,"close":213.52,"volume":608937,"rsi_14":32.09,"sma_20":221.65,"sma_60":217.7,"sma_120":205.92},{"date":"2026-05-14","open":215.09,"high":215.7,"low":212.3,"close":213.26,"volume":735505,"rsi_14":34.93,"sma_20":221.65,"sma_60":217.43,"sma_120":206.21},{"date":"2026-05-15","open":210.78,"high":211.88,"low":208.8,"close":209.69,"volume":657787,"rsi_14":28.88,"sma_20":221.23,"sma_60":217.08,"sma_120":206.45},{"date":"2026-05-18","open":209.87,"high":211.02,"low":208.12,"close":209.75,"volume":654064,"rsi_14":30.69,"sma_20":220.68,"sma_60":216.71,"sma_120":206.72},{"date":"2026-05-19","open":208.22,"high":208.69,"low":204.54,"close":206.48,"volume":1112022,"rsi_14":29.65,"sma_20":220.05,"sma_60":216.28,"sma_120":206.97},{"date":"2026-05-20","open":207.43,"high":210.02,"low":204.66,"close":209.89,"volume":718572,"rsi_14":27.94,"sma_20":219.78,"sma_60":215.94,"sma_120":207.23},{"date":"2026-05-21","open":208.57,"high":208.88,"low":205.1,"close":206.7,"volume":912195,"rsi_14":26.26,"sma_20":218.77,"sma_60":215.62,"sma_120":207.47},{"date":"2026-05-22","open":208.15,"high":209.76,"low":206.2,"close":208.82,"volume":566600,"rsi_14":34.43,"sma_20":218.03,"sma_60":215.34,"sma_120":207.72},{"date":"2026-05-26","open":211.05,"high":214.84,"low":210.87,"close":214.29,"volume":924720,"rsi_14":39.51,"sma_20":217.49,"sma_60":215.17,"sma_120":208.0},{"date":"2026-05-27","open":214.62,"high":215.29,"low":211.31,"close":212.27,"volume":661232,"rsi_14":31.01,"sma_20":216.95,"sma_60":214.95,"sma_120":208.24},{"date":"2026-05-28","open":210.87,"high":211.9,"low":208.22,"close":211.42,"volume":645428,"rsi_14":36.43,"sma_20":216.46,"sma_60":214.81,"sma_120":208.48},{"date":"2026-05-29","open":211.42,"high":212.7,"low":209.3,"close":210.79,"volume":1303138,"rsi_14":36.35,"sma_20":215.71,"sma_60":214.64,"sma_120":208.73},{"date":"2026-06-01","open":207.65,"high":207.81,"low":203.97,"close":206.98,"volume":673626,"rsi_14":32.19,"sma_20":214.8,"sma_60":214.51,"sma_120":208.93},{"date":"2026-06-02","open":208.02,"high":211.94,"low":208.02,"close":211.27,"volume":519699,"rsi_14":43.28,"sma_20":214.35,"sma_60":214.56,"sma_120":209.2},{"date":"2026-06-03","open":209.62,"high":216.65,"low":209.62,"close":212.93,"volume":842320,"rsi_14":48.54,"sma_20":213.85,"sma_60":214.61,"sma_120":209.48},{"date":"2026-06-04","open":216.15,"high":216.15,"low":211.49,"close":212.89,"volume":1136908,"rsi_14":48.87,"sma_20":213.16,"sma_60":214.66,"sma_120":209.76},{"date":"2026-06-05","open":213.02,"high":215.13,"low":211.73,"close":214.18,"volume":778292,"rsi_14":56.11,"sma_20":212.85,"sma_60":214.73,"sma_120":210.07},{"date":"2026-06-08","open":214.19,"high":217.37,"low":213.46,"close":215.61,"volume":804093,"rsi_14":57.85,"sma_20":212.67,"sma_60":214.94,"sma_120":210.34},{"date":"2026-06-09","open":217.52,"high":222.14,"low":217.04,"close":220.37,"volume":775709,"rsi_14":68.75,"sma_20":212.72,"sma_60":215.22,"sma_120":210.65},{"date":"2026-06-10","open":220.26,"high":222.79,"low":212.75,"close":213.18,"volume":802875,"rsi_14":53.58,"sma_20":212.57,"sma_60":215.33,"sma_120":210.89},{"date":"2026-06-11","open":215.06,"high":219.7,"low":213.89,"close":217.94,"volume":1019560,"rsi_14":63.16,"sma_20":212.77,"sma_60":215.41,"sma_120":211.15},{"date":"2026-06-12","open":220.18,"high":220.73,"low":215.71,"close":216.84,"volume":1301528,"rsi_14":59.45,"sma_20":212.92,"sma_60":215.49,"sma_120":211.42},{"date":"2026-06-15","open":221.12,"high":222.88,"low":219.31,"close":220.08,"volume":811001,"rsi_14":57.01,"sma_20":213.42,"sma_60":215.65,"sma_120":211.72},{"date":"2026-06-16","open":221.66,"high":224.97,"low":221.52,"close":222.03,"volume":726876,"rsi_14":62.33,"sma_20":214.01,"sma_60":215.87,"sma_120":212.01},{"date":"2026-06-17","open":222.34,"high":227.44,"low":219.51,"close":220.19,"volume":1271600,"rsi_14":60.69,"sma_20":214.67,"sma_60":216.01,"sma_120":212.27},{"date":"2026-06-18","open":222.67,"high":225.61,"low":221.68,"close":222.97,"volume":2560966,"rsi_14":65.25,"sma_20":215.3,"sma_60":216.14,"sma_120":212.54},{"date":"2026-06-22","open":223.25,"high":228.84,"low":222.38,"close":228.78,"volume":1164135,"rsi_14":75.84,"sma_20":216.38,"sma_60":216.38,"sma_120":212.86},{"date":"2026-06-23","open":224.64,"high":226.53,"low":221.25,"close":222.94,"volume":1034088,"rsi_14":63.42,"sma_20":217.06,"sma_60":216.62,"sma_120":213.13},{"date":"2026-06-24","open":223.73,"high":226.13,"low":222.74,"close":223.71,"volume":1040031,"rsi_14":62.74,"sma_20":217.52,"sma_60":216.92,"sma_120":213.42},{"date":"2026-06-25","open":226.61,"high":233.02,"low":223.98,"close":230.11,"volume":681730,"rsi_14":67.46,"sma_20":218.37,"sma_60":217.38,"sma_120":213.71},{"date":"2026-06-26","open":228.97,"high":228.97,"low":223.78,"close":225.35,"volume":1733733,"rsi_14":60.45,"sma_20":219.04,"sma_60":217.67,"sma_120":213.91},{"date":"2026-06-29","open":224.18,"high":225.89,"low":221.81,"close":223.4,"volume":964429,"rsi_14":57.44,"sma_20":219.69,"sma_60":217.95,"sma_120":214.12},{"date":"2026-06-30","open":224.97,"high":225.61,"low":222.69,"close":223.68,"volume":960220,"rsi_14":53.44,"sma_20":220.52,"sma_60":218.27,"sma_120":214.31},{"date":"2026-07-01","open":222.33,"high":222.91,"low":216.55,"close":216.58,"volume":1389317,"rsi_14":53.56,"sma_20":220.79,"sma_60":218.43,"sma_120":214.48},{"date":"2026-07-02","open":217.38,"high":217.66,"low":211.26,"close":213.13,"volume":1136874,"rsi_14":44.85,"sma_20":220.79,"sma_60":218.53,"sma_120":214.63},{"date":"2026-07-06","open":212.49,"high":214.92,"low":209.64,"close":214.16,"volume":1632563,"rsi_14":47.1,"sma_20":220.85,"sma_60":218.5,"sma_120":214.78},{"date":"2026-07-07","open":212.47,"high":214.11,"low":209.85,"close":213.47,"volume":1542637,"rsi_14":42.61,"sma_20":220.82,"sma_60":218.43,"sma_120":214.93},{"date":"2026-07-08","open":212.5,"high":212.54,"low":208.27,"close":210.9,"volume":907602,"rsi_14":37.69,"sma_20":220.58,"sma_60":218.33,"sma_120":215.03},{"date":"2026-07-09","open":213.42,"high":214.02,"low":209.72,"close":211.0,"volume":1136390,"rsi_14":39.41,"sma_20":220.11,"sma_60":218.2,"sma_120":215.13},{"date":"2026-07-10","open":212.25,"high":216.97,"low":211.53,"close":214.75,"volume":1048613,"rsi_14":40.75,"sma_20":220.19,"sma_60":218.15,"sma_120":215.26},{"date":"2026-07-13","open":214.75,"high":216.92,"low":212.78,"close":213.69,"volume":726761,"rsi_14":31.03,"sma_20":219.98,"sma_60":218.13,"sma_120":215.38},{"date":"2026-07-14","open":216.82,"high":217.22,"low":212.49,"close":213.57,"volume":602624,"rsi_14":36.33,"sma_20":219.82,"sma_60":218.13,"sma_120":215.51},{"date":"2026-07-15","open":213.42,"high":215.24,"low":208.33,"close":211.69,"volume":997776,"rsi_14":32.9,"sma_20":219.4,"sma_60":218.02,"sma_120":215.63},{"date":"2026-07-16","open":211.46,"high":217.4,"low":211.37,"close":216.92,"volume":848240,"rsi_14":30.47,"sma_20":219.14,"sma_60":217.94,"sma_120":215.81},{"date":"2026-07-17","open":213.65,"high":218.09,"low":212.84,"close":213.6,"volume":851183,"rsi_14":31.92,"sma_20":218.81,"sma_60":217.84,"sma_120":215.97},{"date":"2026-07-20","open":214.1,"high":215.17,"low":208.41,"close":209.06,"volume":828516,"rsi_14":29.57,"sma_20":218.11,"sma_60":217.73,"sma_120":216.03},{"date":"2026-07-21","open":211.16,"high":213.25,"low":207.65,"close":210.85,"volume":745100,"rsi_14":32.54,"sma_20":217.22,"sma_60":217.46,"sma_120":216.09},{"date":"2026-07-22","open":211.61,"high":214.5,"low":210.25,"close":213.95,"volume":1131151,"rsi_14":46.21,"sma_20":216.77,"sma_60":217.29,"sma_120":216.22},{"date":"2026-07-23","open":200.92,"high":202.45,"low":193.23,"close":197.27,"volume":4096266,"rsi_14":32.63,"sma_20":215.43,"sma_60":216.81,"sma_120":216.18},{"date":"2026-07-24","open":200.21,"high":204.39,"low":199.46,"close":201.65,"volume":2321932,"rsi_14":37.34,"sma_20":214.01,"sma_60":216.44,"sma_120":216.19},{"date":"2026-07-27","open":202.1,"high":205.41,"low":201.45,"close":205.3,"volume":1354866,"rsi_14":42.15,"sma_20":213.01,"sma_60":216.17,"sma_120":216.21},{"date":"2026-07-28","open":205.44,"high":206.22,"low":201.0,"close":202.53,"volume":1481986,"rsi_14":41.95,"sma_20":211.96,"sma_60":215.78,"sma_120":216.19},{"date":"2026-07-29","open":200.54,"high":201.04,"low":196.68,"close":197.46,"volume":1085655,"rsi_14":38.19,"sma_20":210.65,"sma_60":215.32,"sma_120":216.14},{"date":"2026-07-30","open":200.22,"high":203.93,"low":199.21,"close":203.51,"volume":1401503,"rsi_14":40.7,"sma_20":210.0,"sma_60":215.04,"sma_120":216.13},{"date":"2026-07-31","open":204.71,"high":205.13,"low":202.7,"close":204.07,"volume":1353215,"rsi_14":41.95,"sma_20":209.54,"sma_60":214.73,"sma_120":216.11},{"date":"2026-08-03","open":202.71,"high":206.43,"low":202.71,"close":205.17,"volume":1113168,"rsi_14":43.0,"sma_20":209.08,"sma_60":214.37,"sma_120":216.58},{"date":"2026-08-04","open":206.95,"high":210.28,"low":203.43,"close":209.36,"volume":734213,"rsi_14":48.14,"sma_20":208.88,"sma_60":214.18,"sma_120":216.42},{"date":"2026-08-05","open":210.98,"high":213.02,"low":209.57,"close":209.83,"volume":1235354,"rsi_14":43.82,"sma_20":208.82,"sma_60":214.03,"sma_120":216.23},{"date":"2026-08-06","open":212.43,"high":213.99,"low":209.36,"close":210.27,"volume":915679},{"date":"2026-08-07","open":210.31,"high":213.05,"low":209.96,"close":210.56,"volume":992580,"rsi_14":51.48,"sma_20":208.58,"sma_60":213.78,"sma_120":215.89},{"date":"2026-08-10","open":209.84,"high":211.02,"low":208.77,"close":209.53,"volume":781962,"rsi_14":48.61,"sma_20":208.37,"sma_60":213.71,"sma_120":215.7},{"date":"2026-08-11","open":210.15,"high":212.34,"low":207.6,"close":207.89,"volume":1087508,"rsi_14":43.73,"sma_20":208.08,"sma_60":213.61,"sma_120":215.5},{"date":"2026-08-12","open":209.43,"high":209.43,"low":206.2,"close":207.51,"volume":894643},{"date":"2026-08-13","open":208.21,"high":208.21,"low":204.85,"close":206.1,"volume":877798,"rsi_14":57.72,"sma_20":207.33,"sma_60":213.49,"sma_120":215.08},{"date":"2026-08-14","open":206.39,"high":207.63,"low":204.87,"close":206.51,"volume":709878,"rsi_14":52.36,"sma_20":206.98,"sma_60":213.49,"sma_120":214.88},{"date":"2026-08-17","open":205.89,"high":207.38,"low":204.24,"close":205.91,"volume":721128},{"date":"2026-08-18","open":205.22,"high":205.94,"low":202.24,"close":202.51,"volume":702238,"rsi_14":61.51,"sma_20":206.4,"sma_60":213.33,"sma_120":214.48},{"date":"2026-08-19","open":202.36,"high":203.91,"low":200.35,"close":201.83,"volume":1199774,"rsi_14":44.95,"sma_20":205.79,"sma_60":213.21,"sma_120":214.27},{"date":"2026-08-20","open":200.5,"high":203.45,"low":199.32,"close":199.34,"volume":843611},{"date":"2026-08-21","open":201.24,"high":202.01,"low":199.85,"close":201.38,"volume":692084,"rsi_14":40.27,"sma_20":205.88,"sma_60":212.76,"sma_120":213.85},{"date":"2026-08-24","open":203.11,"high":204.16,"low":199.88,"close":203.07,"volume":799432,"rsi_14":31.45,"sma_20":205.77,"sma_60":212.61,"sma_120":213.71},{"date":"2026-08-25","open":205.55,"high":206.03,"low":200.18,"close":201.52,"volume":961693},{"date":"2026-08-26","open":202.75,"high":205.82,"low":202.37,"close":204.11,"volume":1189109,"rsi_14":34.72,"sma_20":206.05,"sma_60":212.41,"sma_120":213.46},{"date":"2026-08-27","open":202.11,"high":204.12,"low":201.12,"close":201.28,"volume":1007244,"rsi_14":29.59,"sma_20":205.94,"sma_60":212.24,"sma_120":213.4},{"date":"2026-08-28","open":201.94,"high":202.13,"low":196.88,"close":198.14,"volume":1231109,"rsi_14":27.09,"sma_20":205.65,"sma_60":211.99,"sma_120":213.3},{"date":"2026-08-31","open":197.05,"high":197.66,"low":193.73,"close":194.23,"volume":1666353,"rsi_14":24.37,"sma_20":205.07,"sma_60":211.67,"sma_120":213.17},{"date":"2026-09-01","open":193.07,"high":194.5,"low":189.3,"close":189.93,"volume":1468598,"rsi_14":21.33,"sma_20":204.07,"sma_60":211.26,"sma_120":212.99},{"date":"2026-09-02","open":190.52,"high":191.1,"low":188.69,"close":188.9,"volume":1305881,"rsi_14":21.59,"sma_20":203.0,"sma_60":210.8,"sma_120":212.87},{"date":"2026-09-03","open":190.47,"high":191.09,"low":187.72,"close":191.07,"volume":1571997,"rsi_14":25.77,"sma_20":202.01,"sma_60":210.3,"sma_120":212.76},{"date":"2026-09-04","open":191.11,"high":193.06,"low":190.32,"close":192.88,"volume":1358572,"rsi_14":30.07,"sma_20":201.09,"sma_60":209.96,"sma_120":212.64},{"date":"2026-09-08","open":192.71,"high":195.31,"low":192.12,"close":194.74,"volume":1694621,"rsi_14":37.27,"sma_20":200.33,"sma_60":209.56,"sma_120":212.48},{"date":"2026-09-09","open":193.75,"high":194.92,"low":191.03,"close":191.42,"volume":1347551,"rsi_14":34.46,"sma_20":199.47,"sma_60":209.13,"sma_120":212.31},{"date":"2026-09-10","open":189.89,"high":190.13,"low":186.33,"close":187.37,"volume":1162457},{"date":"2026-09-11","open":189.64,"high":190.4,"low":188.57,"close":189.05,"volume":1043780,"rsi_14":32.37,"sma_20":197.56,"sma_60":208.01,"sma_120":211.94},{"date":"2026-09-14","open":185.34,"high":189.65,"low":184.0,"close":189.15,"volume":1337120,"rsi_14":29.28,"sma_20":196.66,"sma_60":207.48,"sma_120":211.75},{"date":"2026-09-15","open":190.13,"high":190.62,"low":187.67,"close":188.97,"volume":1222337,"rsi_14":30.48,"sma_20":195.79,"sma_60":206.91,"sma_120":211.53},{"date":"2026-09-16","open":190.2,"high":191.56,"low":187.09,"close":188.36,"volume":1440512},{"date":"2026-09-17","open":191.66,"high":191.66,"low":188.17,"close":189.24,"volume":1282996,"rsi_14":28.74,"sma_20":194.4,"sma_60":205.65,"sma_120":211.14},{"date":"2026-09-18","open":189.4,"high":190.17,"low":186.48,"close":187.42,"volume":2309392,"rsi_14":30.08,"sma_20":193.77,"sma_60":205.04,"sma_120":210.98},{"date":"2026-09-21","open":190.69,"high":190.69,"low":184.79,"close":186.09,"volume":1223041,"rsi_14":33.83,"sma_20":192.98,"sma_60":204.29,"sma_120":210.84},{"date":"2026-09-22","open":188.48,"high":188.48,"low":185.01,"close":186.54,"volume":1128983,"rsi_14":42.04,"sma_20":192.13,"sma_60":203.64,"sma_120":210.65},{"date":"2026-09-23","open":185.56,"high":190.7,"low":185.21,"close":189.03,"volume":1181046},{"date":"2026-09-24","open":188.18,"high":189.34,"low":187.06,"close":187.89,"volume":1465869,"rsi_14":42.7,"sma_20":190.64,"sma_60":202.45,"sma_120":210.36},{"date":"2026-09-25","open":188.75,"high":192.75,"low":187.89,"close":191.88,"volume":1694334,"rsi_14":47.91,"sma_20":190.14,"sma_60":202.03,"sma_120":210.23},{"date":"2026-09-28","open":190.53,"high":192.71,"low":188.95,"close":191.48,"volume":1278361},{"date":"2026-09-29","open":191.2,"high":192.28,"low":188.13,"close":189.7,"volume":1258771,"rsi_14":45.78,"sma_20":189.55,"sma_60":201.24,"sma_120":209.87},{"date":"2026-09-30","open":189.79,"high":190.45,"low":186.91,"close":187.05,"volume":1673048,"rsi_14":49.03,"sma_20":189.41,"sma_60":200.79,"sma_120":209.61},{"date":"2026-10-01","open":186.25,"high":189.04,"low":185.26,"close":188.06,"volume":1234205,"rsi_14":47.4,"sma_20":189.37,"sma_60":200.4,"sma_120":209.36},{"date":"2026-10-02","open":189.72,"high":191.05,"low":188.21,"close":189.69,"volume":833228,"rsi_14":51.33,"sma_20":189.3,"sma_60":200.03,"sma_120":209.12},{"date":"2026-10-05","open":189.49,"high":192.5,"low":188.24,"close":191.3,"volume":915165,"rsi_14":55.37,"sma_20":189.22,"sma_60":199.63,"sma_120":208.89},{"date":"2026-10-06","open":192.88,"high":194.77,"low":191.41,"close":191.88,"volume":934859,"rsi_14":58.07,"sma_20":189.08,"sma_60":199.26,"sma_120":208.69},{"date":"2026-10-07","open":189.85,"high":190.9,"low":187.55,"close":188.29,"volume":661923,"rsi_14":48.04,"sma_20":188.92,"sma_60":198.83,"sma_120":208.48},{"date":"2026-10-08","open":187.11,"high":189.6,"low":186.65,"close":188.96,"volume":664646,"rsi_14":53.24,"sma_20":189.0,"sma_60":198.44,"sma_120":208.23},{"date":"2026-10-09","open":189.26,"high":190.22,"low":188.07,"close":188.83,"volume":708622,"rsi_14":56.19,"sma_20":188.99,"sma_60":197.96,"sma_120":207.95},{"date":"2026-10-12","open":189.25,"high":193.06,"low":188.99,"close":190.88,"volume":920685,"rsi_14":59.25,"sma_20":189.08,"sma_60":197.57,"sma_120":207.71},{"date":"2026-10-13","open":191.83,"high":193.3,"low":189.98,"close":192.48,"volume":807454,"rsi_14":57.56,"sma_20":189.25,"sma_60":197.29,"sma_120":207.51},{"date":"2026-10-14","open":191.79,"high":193.72,"low":191.6,"close":193.33,"volume":864003,"rsi_14":62.07,"sma_20":189.5,"sma_60":196.99,"sma_120":207.22},{"date":"2026-10-15","open":193.94,"high":194.66,"low":192.38,"close":194.09,"volume":813218,"rsi_14":55.58,"sma_20":189.74,"sma_60":196.64,"sma_120":206.96},{"date":"2026-10-16","open":194.72,"high":197.47,"low":194.04,"close":195.8,"volume":1328796,"rsi_14":60.46,"sma_20":190.16,"sma_60":196.61,"sma_120":206.71},{"date":"2026-10-19","open":196.0,"high":197.06,"low":195.13,"close":195.37,"volume":908050,"rsi_14":64.78,"sma_20":190.63,"sma_60":196.5,"sma_120":206.47},{"date":"2026-10-20","open":194.64,"high":198.13,"low":193.44,"close":197.14,"volume":1146566,"rsi_14":77.51,"sma_20":191.16,"sma_60":196.35,"sma_120":206.26},{"date":"2026-10-21","open":198.3,"high":200.07,"low":196.57,"close":199.84,"volume":1541385,"rsi_14":79.35,"sma_20":191.7,"sma_60":196.3,"sma_120":206.04},{"date":"2026-10-22","open":199.87,"high":199.87,"low":191.56,"close":195.49,"volume":2067217,"rsi_14":62.58,"sma_20":192.07,"sma_60":196.26,"sma_120":205.79}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.149999999999999,"pbr":3.57,"per":19.26,"roa":2.28,"roe":4.05,"grade":"C","comment":"PER 19.26배, ROE 4.05%","revenue":8420564000.0,"analysis":"PER 19.3배입니다. ROE 4.0%입니다. 시가총액 263.22억. 매출 84.21억, 영업이익 14.20억.","eps_basis":"TTM","debt_ratio":0.4231550243224173,"market_cap":26328593200,"net_income":1134750000.0,"total_debt":3259988000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":40.21,"total_assets":13694216000.0,"total_equity":7704004000.0,"profit_margin":13.48,"revenue_basis":"TTM","dividend_yield":0.94,"net_income_basis":"TTM","operating_income":1420151000.0,"operating_margin":16.87,"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":195.49,"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":68.95},{"date":"2016-10-25","close":67.97},{"date":"2016-10-26","close":68.58},{"date":"2016-10-27","close":67.49},{"date":"2016-10-28","close":67.77},{"date":"2016-10-31","close":66.89},{"date":"2016-11-01","close":66.52},{"date":"2016-11-02","close":66.3},{"date":"2016-11-03","close":66.36},{"date":"2016-11-04","close":65.53},{"date":"2016-11-07","close":66.71},{"date":"2016-11-08","close":66.78},{"date":"2016-11-09","close":70.25},{"date":"2016-11-10","close":71.61},{"date":"2016-11-11","close":70.94},{"date":"2016-11-14","close":71.03},{"date":"2016-11-15","close":71.56},{"date":"2016-11-16","close":70.67},{"date":"2016-11-17","close":70.14},{"date":"2016-11-18","close":70.16},{"date":"2016-11-21","close":72.09},{"date":"2016-11-22","close":71.59},{"date":"2016-11-23","close":72.24},{"date":"2016-11-25","close":72.28},{"date":"2016-11-28","close":70.73},{"date":"2016-11-29","close":69.78},{"date":"2016-11-30","close":72.61},{"date":"2016-12-01","close":75.53},{"date":"2016-12-02","close":74.39},{"date":"2016-12-05","close":74.64},{"date":"2016-12-06","close":74.72},{"date":"2016-12-07","close":76.7},{"date":"2016-12-08","close":76.26},{"date":"2016-12-09","close":76.82},{"date":"2016-12-12","close":76.75},{"date":"2016-12-13","close":77.13},{"date":"2016-12-14","close":75.64},{"date":"2016-12-15","close":76.03},{"date":"2016-12-16","close":75.58},{"date":"2016-12-19","close":75.67},{"date":"2016-12-20","close":76.0},{"date":"2016-12-21","close":75.89},{"date":"2016-12-22","close":75.6},{"date":"2016-12-23","close":75.6},{"date":"2016-12-27","close":76.32},{"date":"2016-12-28","close":75.31},{"date":"2016-12-29","close":75.19},{"date":"2016-12-30","close":74.93},{"date":"2017-01-03","close":76.42},{"date":"2017-01-04","close":76.78},{"date":"2017-01-05","close":76.53},{"date":"2017-01-06","close":77.72},{"date":"2017-01-09","close":76.72},{"date":"2017-01-10","close":77.02},{"date":"2017-01-11","close":79.16},{"date":"2017-01-12","close":78.37},{"date":"2017-01-13","close":79.65},{"date":"2017-01-17","close":78.18},{"date":"2017-01-18","close":78.4},{"date":"2017-01-19","close":78.25},{"date":"2017-01-20","close":79.02},{"date":"2017-01-23","close":78.47},{"date":"2017-01-24","close":80.51},{"date":"2017-01-25","close":81.46},{"date":"2017-01-26","close":80.33},{"date":"2017-01-27","close":79.79},{"date":"2017-01-30","close":78.43},{"date":"2017-01-31","close":77.75},{"date":"2017-02-01","close":78.22},{"date":"2017-02-02","close":77.8},{"date":"2017-02-03","close":78.84},{"date":"2017-02-06","close":78.01},{"date":"2017-02-07","close":77.65},{"date":"2017-02-08","close":77.76},{"date":"2017-02-09","close":78.85},{"date":"2017-02-10","close":79.28},{"date":"2017-02-13","close":79.6},{"date":"2017-02-14","close":79.75},{"date":"2017-02-15","close":80.15},{"date":"2017-02-16","close":79.98},{"date":"2017-02-17","close":79.94},{"date":"2017-02-21","close":80.88},{"date":"2017-02-22","close":80.92},{"date":"2017-02-23","close":80.29},{"date":"2017-02-24","close":80.06},{"date":"2017-02-27","close":80.27},{"date":"2017-02-28","close":80.1},{"date":"2017-03-01","close":81.82},{"date":"2017-03-02","close":80.52},{"date":"2017-03-03","close":80.39},{"date":"2017-03-06","close":80.44},{"date":"2017-03-07","close":79.39},{"date":"2017-03-08","close":77.25},{"date":"2017-03-09","close":76.34},{"date":"2017-03-10","close":76.81},{"date":"2017-03-13","close":77.63},{"date":"2017-03-14","close":77.06},{"date":"2017-03-15","close":79.33},{"date":"2017-03-16","close":79.34},{"date":"2017-03-17","close":79.7},{"date":"2017-03-20","close":79.82},{"date":"2017-03-21","close":78.29},{"date":"2017-03-22","close":77.97},{"date":"2017-03-23","close":78.18},{"date":"2017-03-24","close":78.14},{"date":"2017-03-27","close":77.91},{"date":"2017-03-28","close":79.33},{"date":"2017-03-29","close":79.96},{"date":"2017-03-30","close":80.07},{"date":"2017-03-31","close":80.35},{"date":"2017-04-03","close":81.36},{"date":"2017-04-04","close":81.22},{"date":"2017-04-05","close":80.19},{"date":"2017-04-06","close":80.67},{"date":"2017-04-07","close":80.13},{"date":"2017-04-10","close":80.81},{"date":"2017-04-11","close":81.11},{"date":"2017-04-12","close":79.33},{"date":"2017-04-13","close":78.52},{"date":"2017-04-17","close":79.86},{"date":"2017-04-18","close":80.1},{"date":"2017-04-19","close":79.26},{"date":"2017-04-20","close":79.71},{"date":"2017-04-21","close":79.32},{"date":"2017-04-24","close":80.66},{"date":"2017-04-25","close":81.27},{"date":"2017-04-26","close":81.01},{"date":"2017-04-27","close":79.64},{"date":"2017-04-28","close":78.88},{"date":"2017-05-01","close":78.56},{"date":"2017-05-02","close":77.83},{"date":"2017-05-03","close":77.43},{"date":"2017-05-04","close":77.06},{"date":"2017-05-05","close":78.76},{"date":"2017-05-08","close":78.83},{"date":"2017-05-09","close":79.43},{"date":"2017-05-10","close":80.05},{"date":"2017-05-11","close":79.89},{"date":"2017-05-12","close":79.6},{"date":"2017-05-15","close":81.32},{"date":"2017-05-16","close":81.19},{"date":"2017-05-17","close":80.31},{"date":"2017-05-18","close":80.83},{"date":"2017-05-19","close":83.14},{"date":"2017-05-22","close":83.15},{"date":"2017-05-23","close":83.5},{"date":"2017-05-24","close":83.24},{"date":"2017-05-25","close":82.29},{"date":"2017-05-26","close":82.5},{"date":"2017-05-30","close":83.39},{"date":"2017-05-31","close":82.55},{"date":"2017-06-01","close":83.55},{"date":"2017-06-02","close":83.15},{"date":"2017-06-05","close":83.43},{"date":"2017-06-06","close":83.71},{"date":"2017-06-07","close":81.62},{"date":"2017-06-08","close":82.38},{"date":"2017-06-09","close":83.02},{"date":"2017-06-12","close":82.85},{"date":"2017-06-13","close":83.47},{"date":"2017-06-14","close":81.8},{"date":"2017-06-15","close":82.38},{"date":"2017-06-16","close":82.94},{"date":"2017-06-19","close":83.05},{"date":"2017-06-20","close":80.95},{"date":"2017-06-21","close":77.65},{"date":"2017-06-22","close":77.74},{"date":"2017-06-23","close":78.51},{"date":"2017-06-26","close":78.7},{"date":"2017-06-27","close":78.14},{"date":"2017-06-28","close":79.3},{"date":"2017-06-29","close":78.78},{"date":"2017-06-30","close":80.22},{"date":"2017-07-03","close":82.0},{"date":"2017-07-05","close":81.62},{"date":"2017-07-06","close":82.21},{"date":"2017-07-07","close":83.17},{"date":"2017-07-10","close":83.33},{"date":"2017-07-11","close":83.21},{"date":"2017-07-12","close":84.4},{"date":"2017-07-13","close":83.73},{"date":"2017-07-14","close":84.32},{"date":"2017-07-17","close":84.47},{"date":"2017-07-18","close":84.46},{"date":"2017-07-19","close":85.2},{"date":"2017-07-20","close":83.17},{"date":"2017-07-21","close":82.87},{"date":"2017-07-24","close":83.95},{"date":"2017-07-25","close":84.28},{"date":"2017-07-26","close":83.36},{"date":"2017-07-27","close":83.86},{"date":"2017-07-28","close":83.96},{"date":"2017-07-31","close":84.0},{"date":"2017-08-01","close":83.62},{"date":"2017-08-02","close":84.3},{"date":"2017-08-03","close":86.46},{"date":"2017-08-04","close":86.54},{"date":"2017-08-07","close":87.25},{"date":"2017-08-08","close":86.87},{"date":"2017-08-09","close":86.83},{"date":"2017-08-10","close":85.51},{"date":"2017-08-11","close":85.05},{"date":"2017-08-14","close":85.58},{"date":"2017-08-15","close":85.13},{"date":"2017-08-16","close":85.36},{"date":"2017-08-17","close":84.04},{"date":"2017-08-18","close":83.86},{"date":"2017-08-21","close":83.7},{"date":"2017-08-22","close":84.79},{"date":"2017-08-23","close":84.49},{"date":"2017-08-24","close":84.2},{"date":"2017-08-25","close":85.27},{"date":"2017-08-28","close":84.48},{"date":"2017-08-29","close":83.85},{"date":"2017-08-30","close":84.74},{"date":"2017-08-31","close":84.88},{"date":"2017-09-01","close":85.39},{"date":"2017-09-05","close":85.0},{"date":"2017-09-06","close":85.96},{"date":"2017-09-07","close":86.3},{"date":"2017-09-08","close":87.3},{"date":"2017-09-11","close":87.94},{"date":"2017-09-12","close":88.04},{"date":"2017-09-13","close":88.58},{"date":"2017-09-14","close":90.04},{"date":"2017-09-15","close":89.81},{"date":"2017-09-18","close":90.05},{"date":"2017-09-19","close":90.96},{"date":"2017-09-20","close":92.28},{"date":"2017-09-21","close":92.04},{"date":"2017-09-22","close":92.43},{"date":"2017-09-25","close":92.24},{"date":"2017-09-26","close":91.87},{"date":"2017-09-27","close":91.44},{"date":"2017-09-28","close":91.51},{"date":"2017-09-29","close":91.39},{"date":"2017-10-02","close":92.49},{"date":"2017-10-03","close":93.04},{"date":"2017-10-04","close":93.69},{"date":"2017-10-05","close":93.76},{"date":"2017-10-06","close":94.07},{"date":"2017-10-09","close":93.83},{"date":"2017-10-10","close":93.61},{"date":"2017-10-11","close":93.82},{"date":"2017-10-12","close":94.07},{"date":"2017-10-13","close":94.48},{"date":"2017-10-16","close":94.77},{"date":"2017-10-17","close":94.05},{"date":"2017-10-18","close":93.57},{"date":"2017-10-19","close":89.5},{"date":"2017-10-20","close":94.95},{"date":"2017-10-23","close":95.54},{"date":"2017-10-24","close":95.89},{"date":"2017-10-25","close":95.02},{"date":"2017-10-26","close":96.47},{"date":"2017-10-27","close":96.0},{"date":"2017-10-30","close":95.85},{"date":"2017-10-31","close":95.49},{"date":"2017-11-01","close":94.54},{"date":"2017-11-02","close":95.04},{"date":"2017-11-03","close":95.92},{"date":"2017-11-06","close":96.12},{"date":"2017-11-07","close":96.16},{"date":"2017-11-08","close":96.05},{"date":"2017-11-09","close":94.01},{"date":"2017-11-10","close":93.79},{"date":"2017-11-13","close":93.79},{"date":"2017-11-14","close":93.61},{"date":"2017-11-15","close":92.7},{"date":"2017-11-16","close":94.01},{"date":"2017-11-17","close":94.22},{"date":"2017-11-20","close":94.64},{"date":"2017-11-21","close":94.79},{"date":"2017-11-22","close":94.71},{"date":"2017-11-24","close":94.55},{"date":"2017-11-27","close":94.4},{"date":"2017-11-28","close":96.52},{"date":"2017-11-29","close":95.86},{"date":"2017-11-30","close":97.71},{"date":"2017-12-01","close":96.88},{"date":"2017-12-04","close":97.54},{"date":"2017-12-05","close":95.95},{"date":"2017-12-06","close":96.28},{"date":"2017-12-07","close":96.71},{"date":"2017-12-08","close":98.6},{"date":"2017-12-11","close":96.78},{"date":"2017-12-12","close":97.19},{"date":"2017-12-13","close":96.18},{"date":"2017-12-14","close":95.75},{"date":"2017-12-15","close":97.48},{"date":"2017-12-18","close":99.27},{"date":"2017-12-19","close":99.54},{"date":"2017-12-20","close":99.51},{"date":"2017-12-21","close":100.86},{"date":"2017-12-22","close":100.46},{"date":"2017-12-26","close":101.12},{"date":"2017-12-27","close":101.14},{"date":"2017-12-28","close":101.44},{"date":"2017-12-29","close":100.99},{"date":"2018-01-02","close":72.1803},{"date":"2018-01-03","close":72.7623},{"date":"2018-01-04","close":73.1811},{"date":"2018-01-05","close":72.67},{"date":"2018-01-08","close":72.7126},{"date":"2018-01-09","close":73.8554},{"date":"2018-01-10","close":72.8972},{"date":"2018-01-11","close":73.4721},{"date":"2018-01-12","close":73.9193},{"date":"2018-01-16","close":73.3656},{"date":"2018-01-17","close":74.0613},{"date":"2018-01-18","close":73.8128},{"date":"2018-01-19","close":74.1109},{"date":"2018-01-22","close":74.4161},{"date":"2018-01-23","close":74.9272},{"date":"2018-01-24","close":74.3736},{"date":"2018-01-25","close":74.1251},{"date":"2018-01-26","close":74.5581},{"date":"2018-01-29","close":73.5928},{"date":"2018-01-30","close":75.9848},{"date":"2018-01-31","close":75.3886},{"date":"2018-02-01","close":74.771},{"date":"2018-02-02","close":73.2663},{"date":"2018-02-05","close":69.9657},{"date":"2018-02-06","close":70.86},{"date":"2018-02-07","close":70.9239},{"date":"2018-02-08","close":68.2834},{"date":"2018-02-09","close":69.0997},{"date":"2018-02-12","close":69.7527},{"date":"2018-02-13","close":69.6462},{"date":"2018-02-14","close":70.7606},{"date":"2018-02-15","close":72.1093},{"date":"2018-02-16","close":71.8395},{"date":"2018-02-20","close":71.1297},{"date":"2018-02-21","close":70.9665},{"date":"2018-02-22","close":72.4429},{"date":"2018-02-23","close":72.9184},{"date":"2018-02-26","close":74.0967},{"date":"2018-02-27","close":72.685},{"date":"2018-02-28","close":71.373},{"date":"2018-03-01","close":69.8044},{"date":"2018-03-02","close":69.8543},{"date":"2018-03-05","close":70.2821},{"date":"2018-03-06","close":71.3089},{"date":"2018-03-07","close":70.9523},{"date":"2018-03-08","close":71.4372},{"date":"2018-03-09","close":73.2197},{"date":"2018-03-12","close":72.3713},{"date":"2018-03-13","close":71.7438},{"date":"2018-03-14","close":70.5887},{"date":"2018-03-15","close":70.6743},{"date":"2018-03-16","close":71.3588},{"date":"2018-03-19","close":71.2304},{"date":"2018-03-20","close":74.0896},{"date":"2018-03-21","close":73.4907},{"date":"2018-03-22","close":70.5744},{"date":"2018-03-23","close":70.1252},{"date":"2018-03-26","close":71.1662},{"date":"2018-03-27","close":69.9541},{"date":"2018-03-28","close":68.5994},{"date":"2018-03-29","close":70.0325},{"date":"2018-04-02","close":68.357},{"date":"2018-04-03","close":68.799},{"date":"2018-04-04","close":69.2554},{"date":"2018-04-05","close":69.6546},{"date":"2018-04-06","close":66.4461},{"date":"2018-04-09","close":66.3106},{"date":"2018-04-10","close":67.4086},{"date":"2018-04-11","close":66.7027},{"date":"2018-04-12","close":66.8026},{"date":"2018-04-13","close":66.9238},{"date":"2018-04-16","close":67.2375},{"date":"2018-04-17","close":67.0236},{"date":"2018-04-18","close":68.4425},{"date":"2018-04-19","close":68.4496},{"date":"2018-04-20","close":68.4639},{"date":"2018-04-23","close":67.8222},{"date":"2018-04-24","close":65.947},{"date":"2018-04-25","close":67.6939},{"date":"2018-04-26","close":67.1163},{"date":"2018-04-27","close":67.9791},{"date":"2018-04-30","close":66.0967},{"date":"2018-05-01","close":65.4906},{"date":"2018-05-02","close":64.0075},{"date":"2018-05-03","close":63.8293},{"date":"2018-05-04","close":65.2482},{"date":"2018-05-07","close":65.9969},{"date":"2018-05-08","close":66.8382},{"date":"2018-05-09","close":67.872},{"date":"2018-05-10","close":67.6866},{"date":"2018-05-11","close":68.0838},{"date":"2018-05-14","close":68.6399},{"date":"2018-05-15","close":67.9249},{"date":"2018-05-16","close":68.4987},{"date":"2018-05-17","close":68.6399},{"date":"2018-05-18","close":69.7522},{"date":"2018-05-21","close":70.9615},{"date":"2018-05-22","close":69.8316},{"date":"2018-05-23","close":70.3965},{"date":"2018-05-24","close":70.8203},{"date":"2018-05-25","close":69.8581},{"date":"2018-05-29","close":68.737},{"date":"2018-05-30","close":69.9448},{"date":"2018-05-31","close":68.5683},{"date":"2018-06-01","close":69.2344},{"date":"2018-06-04","close":69.5363},{"date":"2018-06-05","close":69.5807},{"date":"2018-06-06","close":69.9537},{"date":"2018-06-07","close":70.0958},{"date":"2018-06-08","close":70.0869},{"date":"2018-06-11","close":70.1579},{"date":"2018-06-12","close":69.8293},{"date":"2018-06-13","close":69.0834},{"date":"2018-06-14","close":67.547},{"date":"2018-06-15","close":68.2219},{"date":"2018-06-18","close":67.9289},{"date":"2018-06-19","close":66.0994},{"date":"2018-06-20","close":65.3268},{"date":"2018-06-21","close":64.3588},{"date":"2018-06-22","close":64.7762},{"date":"2018-06-25","close":64.9005},{"date":"2018-06-26","close":64.6164},{"date":"2018-06-27","close":64.341},{"date":"2018-06-28","close":64.6253},{"date":"2018-06-29","close":65.0071},{"date":"2018-07-02","close":64.7584},{"date":"2018-07-03","close":65.0337},{"date":"2018-07-05","close":64.8206},{"date":"2018-07-06","close":64.7407},{"date":"2018-07-09","close":66.135},{"date":"2018-07-10","close":66.3037},{"date":"2018-07-11","close":65.1314},{"date":"2018-07-12","close":65.6199},{"date":"2018-07-13","close":66.5257},{"date":"2018-07-16","close":65.8064},{"date":"2018-07-17","close":66.1883},{"date":"2018-07-18","close":65.8863},{"date":"2018-07-19","close":69.3764},{"date":"2018-07-20","close":71.2592},{"date":"2018-07-23","close":69.8915},{"date":"2018-07-24","close":70.3356},{"date":"2018-07-25","close":71.8098},{"date":"2018-07-26","close":72.1561},{"date":"2018-07-27","close":71.8098},{"date":"2018-07-30","close":71.943},{"date":"2018-07-31","close":73.6925},{"date":"2018-08-01","close":72.3071},{"date":"2018-08-02","close":72.6268},{"date":"2018-08-03","close":73.0353},{"date":"2018-08-06","close":73.4083},{"date":"2018-08-07","close":73.7902},{"date":"2018-08-08","close":73.7813},{"date":"2018-08-09","close":73.1952},{"date":"2018-08-10","close":72.4226},{"date":"2018-08-13","close":72.3781},{"date":"2018-08-14","close":72.6268},{"date":"2018-08-15","close":73.133},{"date":"2018-08-16","close":73.657},{"date":"2018-08-17","close":74.5539},{"date":"2018-08-20","close":74.9447},{"date":"2018-08-21","close":75.1933},{"date":"2018-08-22","close":74.5273},{"date":"2018-08-23","close":74.5983},{"date":"2018-08-24","close":74.8292},{"date":"2018-08-27","close":75.5663},{"date":"2018-08-28","close":75.6551},{"date":"2018-08-29","close":77.0583},{"date":"2018-08-30","close":76.3707},{"date":"2018-08-31","close":76.6832},{"date":"2018-09-04","close":76.8708},{"date":"2018-09-05","close":77.6031},{"date":"2018-09-06","close":77.103},{"date":"2018-09-07","close":75.6741},{"date":"2018-09-10","close":76.3796},{"date":"2018-09-11","close":77.9156},{"date":"2018-09-12","close":78.371},{"date":"2018-09-13","close":78.5854},{"date":"2018-09-14","close":79.014},{"date":"2018-09-17","close":79.0587},{"date":"2018-09-18","close":79.2908},{"date":"2018-09-19","close":78.9515},{"date":"2018-09-20","close":79.7999},{"date":"2018-09-21","close":79.7463},{"date":"2018-09-24","close":79.0408},{"date":"2018-09-25","close":79.3087},{"date":"2018-09-26","close":79.3355},{"date":"2018-09-27","close":79.4605},{"date":"2018-09-28","close":79.0587},{"date":"2018-10-01","close":78.7193},{"date":"2018-10-02","close":78.7193},{"date":"2018-10-03","close":78.6747},{"date":"2018-10-04","close":78.7282},{"date":"2018-10-05","close":78.0763},{"date":"2018-10-08","close":78.0317},{"date":"2018-10-09","close":76.4957},{"date":"2018-10-10","close":73.906},{"date":"2018-10-11","close":72.6379},{"date":"2018-10-12","close":73.388},{"date":"2018-10-15","close":73.2541},{"date":"2018-10-16","close":74.3346},{"date":"2018-10-17","close":73.4326},{"date":"2018-10-18","close":74.5579},{"date":"2018-10-19","close":73.5934},{"date":"2018-10-22","close":73.906},{"date":"2018-10-23","close":73.772},{"date":"2018-10-24","close":72.2092},{"date":"2018-10-25","close":72.9772},{"date":"2018-10-26","close":73.2808},{"date":"2018-10-29","close":72.87},{"date":"2018-10-30","close":74.1471},{"date":"2018-10-31","close":73.9774},{"date":"2018-11-01","close":74.4775},{"date":"2018-11-02","close":75.5223},{"date":"2018-11-05","close":75.692},{"date":"2018-11-06","close":76.6386},{"date":"2018-11-07","close":77.5584},{"date":"2018-11-08","close":77.4869},{"date":"2018-11-09","close":77.1744},{"date":"2018-11-12","close":76.1653},{"date":"2018-11-13","close":76.1921},{"date":"2018-11-14","close":75.683},{"date":"2018-11-15","close":76.969},{"date":"2018-11-16","close":78.246},{"date":"2018-11-19","close":77.2816},{"date":"2018-11-20","close":75.7188},{"date":"2018-11-21","close":75.9242},{"date":"2018-11-23","close":75.5134},{"date":"2018-11-26","close":74.9776},{"date":"2018-11-27","close":74.4507},{"date":"2018-11-28","close":75.3705},{"date":"2018-11-29","close":75.4783},{"date":"2018-11-30","close":76.2417},{"date":"2018-12-03","close":77.3823},{"date":"2018-12-04","close":74.9843},{"date":"2018-12-06","close":73.5024},{"date":"2018-12-07","close":71.4008},{"date":"2018-12-10","close":70.2332},{"date":"2018-12-11","close":70.3859},{"date":"2018-12-12","close":70.359},{"date":"2018-12-13","close":70.1704},{"date":"2018-12-14","close":68.5448},{"date":"2018-12-17","close":66.7575},{"date":"2018-12-18","close":66.4162},{"date":"2018-12-19","close":64.3954},{"date":"2018-12-20","close":62.9225},{"date":"2018-12-21","close":61.9615},{"date":"2018-12-24","close":59.7521},{"date":"2018-12-26","close":61.6202},{"date":"2018-12-27","close":62.9674},{"date":"2018-12-28","close":62.689},{"date":"2018-12-31","close":63.7218},{"date":"2019-01-02","close":63.9913},{"date":"2019-01-03","close":62.68},{"date":"2019-01-04","close":65.5271},{"date":"2019-01-07","close":66.3982},{"date":"2019-01-08","close":67.8622},{"date":"2019-01-09","close":68.5717},{"date":"2019-01-10","close":69.5866},{"date":"2019-01-11","close":69.9279},{"date":"2019-01-14","close":70.1075},{"date":"2019-01-15","close":70.1434},{"date":"2019-01-16","close":69.8111},{"date":"2019-01-17","close":71.0056},{"date":"2019-01-18","close":72.4695},{"date":"2019-01-22","close":71.2122},{"date":"2019-01-23","close":70.7901},{"date":"2019-01-24","close":71.1134},{"date":"2019-01-25","close":71.3828},{"date":"2019-01-28","close":71.1673},{"date":"2019-01-29","close":77.3823},{"date":"2019-01-30","close":79.7713},{"date":"2019-01-31","close":78.8822},{"date":"2019-02-01","close":78.6846},{"date":"2019-02-04","close":78.3972},{"date":"2019-02-05","close":79.2055},{"date":"2019-02-06","close":78.972},{"date":"2019-02-07","close":78.0649},{"date":"2019-02-08","close":77.9751},{"date":"2019-02-11","close":78.487},{"date":"2019-02-12","close":80.8401},{"date":"2019-02-13","close":80.9209},{"date":"2019-02-14","close":80.894},{"date":"2019-02-15","close":81.9088},{"date":"2019-02-19","close":82.1064},{"date":"2019-02-20","close":82.6992},{"date":"2019-02-21","close":82.2411},{"date":"2019-02-22","close":82.9237},{"date":"2019-02-25","close":83.0405},{"date":"2019-02-26","close":81.9268},{"date":"2019-02-27","close":81.9087},{"date":"2019-02-28","close":81.7372},{"date":"2019-03-01","close":82.1435},{"date":"2019-03-04","close":82.3421},{"date":"2019-03-05","close":81.9087},{"date":"2019-03-06","close":82.1254},{"date":"2019-03-07","close":81.4212},{"date":"2019-03-08","close":80.5996},{"date":"2019-03-11","close":81.7462},{"date":"2019-03-12","close":81.6559},{"date":"2019-03-13","close":82.5227},{"date":"2019-03-14","close":81.9087},{"date":"2019-03-15","close":81.8817},{"date":"2019-03-18","close":83.5429},{"date":"2019-03-19","close":83.4707},{"date":"2019-03-20","close":82.4685},{"date":"2019-03-21","close":83.4797},{"date":"2019-03-22","close":81.5295},{"date":"2019-03-25","close":82.288},{"date":"2019-03-26","close":83.1457},{"date":"2019-03-27","close":83.2901},{"date":"2019-03-28","close":84.4278},{"date":"2019-03-29","close":84.6896},{"date":"2019-04-01","close":86.6398},{"date":"2019-04-02","close":86.5585},{"date":"2019-04-03","close":86.6849},{"date":"2019-04-04","close":87.4705},{"date":"2019-04-05","close":87.1635},{"date":"2019-04-08","close":87.2899},{"date":"2019-04-09","close":85.6647},{"date":"2019-04-10","close":85.9356},{"date":"2019-04-11","close":86.5043},{"date":"2019-04-12","close":87.6962},{"date":"2019-04-15","close":87.3892},{"date":"2019-04-16","close":88.0212},{"date":"2019-04-17","close":87.3982},{"date":"2019-04-18","close":88.283},{"date":"2019-04-22","close":86.9919},{"date":"2019-04-23","close":88.1115},{"date":"2019-04-24","close":87.8135},{"date":"2019-04-25","close":86.8746},{"date":"2019-04-26","close":87.6059},{"date":"2019-04-29","close":88.2559},{"date":"2019-04-30","close":88.5178},{"date":"2019-05-01","close":87.8768},{"date":"2019-05-02","close":88.3733},{"date":"2019-05-03","close":89.7186},{"date":"2019-05-06","close":88.4094},{"date":"2019-05-07","close":87.7955},{"date":"2019-05-08","close":87.4343},{"date":"2019-05-09","close":86.8926},{"date":"2019-05-10","close":87.4072},{"date":"2019-05-13","close":85.3036},{"date":"2019-05-14","close":86.7572},{"date":"2019-05-15","close":86.8746},{"date":"2019-05-16","close":87.0642},{"date":"2019-05-17","close":85.2765},{"date":"2019-05-20","close":85.1862},{"date":"2019-05-21","close":85.9446},{"date":"2019-05-22","close":84.0034},{"date":"2019-05-23","close":82.2248},{"date":"2019-05-24","close":82.0713},{"date":"2019-05-28","close":81.2496},{"date":"2019-05-29","close":81.5837},{"date":"2019-05-30","close":81.9921},{"date":"2019-05-31","close":81.1571},{"date":"2019-06-03","close":82.8273},{"date":"2019-06-04","close":85.4323},{"date":"2019-06-05","close":86.6123},{"date":"2019-06-06","close":85.9679},{"date":"2019-06-07","close":87.1842},{"date":"2019-06-10","close":87.6743},{"date":"2019-06-11","close":87.4747},{"date":"2019-06-12","close":87.629},{"date":"2019-06-13","close":87.8468},{"date":"2019-06-14","close":87.2023},{"date":"2019-06-17","close":86.6033},{"date":"2019-06-18","close":87.4656},{"date":"2019-06-19","close":87.992},{"date":"2019-06-20","close":88.9996},{"date":"2019-06-21","close":88.2462},{"date":"2019-06-24","close":88.9088},{"date":"2019-06-25","close":89.5079},{"date":"2019-06-26","close":89.2719},{"date":"2019-06-27","close":89.4444},{"date":"2019-06-28","close":90.9511},{"date":"2019-07-01","close":92.8936},{"date":"2019-07-02","close":92.7574},{"date":"2019-07-03","close":93.8467},{"date":"2019-07-05","close":93.2567},{"date":"2019-07-08","close":91.9133},{"date":"2019-07-09","close":91.1236},{"date":"2019-07-10","close":89.4444},{"date":"2019-07-11","close":88.6184},{"date":"2019-07-12","close":90.8241},{"date":"2019-07-15","close":90.1705},{"date":"2019-07-16","close":90.1524},{"date":"2019-07-17","close":86.6487},{"date":"2019-07-18","close":88.2462},{"date":"2019-07-19","close":89.0631},{"date":"2019-07-22","close":88.228},{"date":"2019-07-23","close":89.054},{"date":"2019-07-24","close":88.691},{"date":"2019-07-25","close":89.6622},{"date":"2019-07-26","close":89.1448},{"date":"2019-07-29","close":87.8377},{"date":"2019-07-30","close":88.8543},{"date":"2019-07-31","close":87.9103},{"date":"2019-08-01","close":85.6774},{"date":"2019-08-02","close":84.1888},{"date":"2019-08-05","close":81.6018},{"date":"2019-08-06","close":82.6003},{"date":"2019-08-07","close":82.1374},{"date":"2019-08-08","close":83.8892},{"date":"2019-08-09","close":83.6805},{"date":"2019-08-12","close":81.8379},{"date":"2019-08-13","close":82.8545},{"date":"2019-08-14","close":80.1405},{"date":"2019-08-15","close":80.7849},{"date":"2019-08-16","close":82.3462},{"date":"2019-08-19","close":82.8182},{"date":"2019-08-20","close":82.8727},{"date":"2019-08-21","close":83.2176},{"date":"2019-08-22","close":82.5368},{"date":"2019-08-23","close":79.968},{"date":"2019-08-26","close":80.4582},{"date":"2019-08-27","close":80.7214},{"date":"2019-08-28","close":82.4006},{"date":"2019-08-29","close":84.1894},{"date":"2019-08-30","close":85.5492},{"date":"2019-09-03","close":84.4266},{"date":"2019-09-04","close":85.102},{"date":"2019-09-05","close":87.7303},{"date":"2019-09-06","close":86.8269},{"date":"2019-09-09","close":87.1828},{"date":"2019-09-10","close":88.57},{"date":"2019-09-11","close":90.5412},{"date":"2019-09-12","close":90.961},{"date":"2019-09-13","close":90.961},{"date":"2019-09-16","close":90.5777},{"date":"2019-09-17","close":90.094},{"date":"2019-09-18","close":90.6325},{"date":"2019-09-19","close":90.3222},{"date":"2019-09-20","close":90.2674},{"date":"2019-09-23","close":90.0301},{"date":"2019-09-24","close":89.8933},{"date":"2019-09-25","close":90.7785},{"date":"2019-09-26","close":90.8241},{"date":"2019-09-27","close":91.3808},{"date":"2019-09-30","close":90.8606},{"date":"2019-10-01","close":87.8581},{"date":"2019-10-02","close":85.8686},{"date":"2019-10-03","close":86.3067},{"date":"2019-10-04","close":86.6991},{"date":"2019-10-07","close":86.3705},{"date":"2019-10-08","close":83.9521},{"date":"2019-10-09","close":85.2206},{"date":"2019-10-10","close":86.6261},{"date":"2019-10-11","close":88.8529},{"date":"2019-10-14","close":87.5296},{"date":"2019-10-15","close":87.5934},{"date":"2019-10-16","close":87.4474},{"date":"2019-10-17","close":92.5216},{"date":"2019-10-18","close":93.2882},{"date":"2019-10-21","close":94.4472},{"date":"2019-10-22","close":95.0222},{"date":"2019-10-23","close":94.2647},{"date":"2019-10-24","close":94.1005},{"date":"2019-10-25","close":94.5933},{"date":"2019-10-28","close":95.1043},{"date":"2019-10-29","close":95.8618},{"date":"2019-10-30","close":94.8579},{"date":"2019-10-31","close":94.8123},{"date":"2019-11-01","close":97.3129},{"date":"2019-11-04","close":99.8044},{"date":"2019-11-05","close":99.9321},{"date":"2019-11-06","close":99.8956},{"date":"2019-11-07","close":99.5945},{"date":"2019-11-08","close":99.7952},{"date":"2019-11-11","close":100.3428},{"date":"2019-11-12","close":100.3975},{"date":"2019-11-13","close":99.6035},{"date":"2019-11-14","close":99.2111},{"date":"2019-11-15","close":99.9047},{"date":"2019-11-18","close":99.5488},{"date":"2019-11-19","close":99.567},{"date":"2019-11-20","close":99.0834},{"date":"2019-11-21","close":99.567},{"date":"2019-11-22","close":99.9138},{"date":"2019-11-25","close":102.168},{"date":"2019-11-26","close":102.6517},{"date":"2019-11-27","close":102.7526},{"date":"2019-11-29","close":102.1842},{"date":"2019-12-02","close":101.1118},{"date":"2019-12-03","close":99.9385},{"date":"2019-12-04","close":101.2126},{"date":"2019-12-05","close":102.0467},{"date":"2019-12-06","close":103.2017},{"date":"2019-12-09","close":103.1192},{"date":"2019-12-10","close":103.4492},{"date":"2019-12-11","close":103.7333},{"date":"2019-12-12","close":104.9341},{"date":"2019-12-13","close":104.1733},{"date":"2019-12-16","close":103.6966},{"date":"2019-12-17","close":104.7324},{"date":"2019-12-18","close":104.1274},{"date":"2019-12-19","close":104.0083},{"date":"2019-12-20","close":105.4016},{"date":"2019-12-23","close":106.1898},{"date":"2019-12-24","close":105.6491},{"date":"2019-12-26","close":106.144},{"date":"2019-12-27","close":105.8415},{"date":"2019-12-30","close":105.6307},{"date":"2019-12-31","close":105.6491},{"date":"2020-01-02","close":107.1248},{"date":"2020-01-03","close":106.1257},{"date":"2020-01-06","close":106.1348},{"date":"2020-01-07","close":106.4282},{"date":"2020-01-08","close":106.6757},{"date":"2020-01-09","close":107.3539},{"date":"2020-01-10","close":106.1165},{"date":"2020-01-13","close":107.3631},{"date":"2020-01-14","close":107.3539},{"date":"2020-01-15","close":107.8031},{"date":"2020-01-16","close":109.6271},{"date":"2020-01-17","close":109.563},{"date":"2020-01-21","close":108.1239},{"date":"2020-01-22","close":108.0414},{"date":"2020-01-23","close":108.7564},{"date":"2020-01-24","close":107.3448},{"date":"2020-01-27","close":105.8049},{"date":"2020-01-28","close":106.7398},{"date":"2020-01-29","close":106.6757},{"date":"2020-01-30","close":109.0039},{"date":"2020-01-31","close":104.3566},{"date":"2020-02-03","close":104.2008},{"date":"2020-02-04","close":106.749},{"date":"2020-02-05","close":109.2697},{"date":"2020-02-06","close":108.3714},{"date":"2020-02-07","close":107.5281},{"date":"2020-02-10","close":108.3622},{"date":"2020-02-11","close":109.068},{"date":"2020-02-12","close":109.8563},{"date":"2020-02-13","close":109.5905},{"date":"2020-02-14","close":109.8655},{"date":"2020-02-18","close":109.9205},{"date":"2020-02-19","close":107.4731},{"date":"2020-02-20","close":109.0955},{"date":"2020-02-21","close":109.4805},{"date":"2020-02-24","close":105.3649},{"date":"2020-02-25","close":100.8826},{"date":"2020-02-26","close":99.2694},{"date":"2020-02-27","close":96.903},{"date":"2020-02-28","close":94.6011},{"date":"2020-03-02","close":98.8919},{"date":"2020-03-03","close":97.345},{"date":"2020-03-04","close":101.9305},{"date":"2020-03-05","close":97.4002},{"date":"2020-03-06","close":93.4501},{"date":"2020-03-09","close":86.3232},{"date":"2020-03-10","close":92.5661},{"date":"2020-03-11","close":87.9806},{"date":"2020-03-12","close":78.8004},{"date":"2020-03-13","close":83.5609},{"date":"2020-03-16","close":69.9333},{"date":"2020-03-17","close":74.703},{"date":"2020-03-18","close":64.3258},{"date":"2020-03-19","close":65.1913},{"date":"2020-03-20","close":60.8913},{"date":"2020-03-23","close":60.1915},{"date":"2020-03-24","close":68.8192},{"date":"2020-03-25","close":74.2057},{"date":"2020-03-26","close":77.9073},{"date":"2020-03-27","close":75.458},{"date":"2020-03-30","close":78.8557},{"date":"2020-03-31","close":77.2904},{"date":"2020-04-01","close":73.6441},{"date":"2020-04-02","close":74.215},{"date":"2020-04-03","close":71.2316},{"date":"2020-04-06","close":78.0178},{"date":"2020-04-07","close":78.736},{"date":"2020-04-08","close":82.502},{"date":"2020-04-09","close":82.327},{"date":"2020-04-13","close":79.5279},{"date":"2020-04-14","close":80.7617},{"date":"2020-04-15","close":77.7047},{"date":"2020-04-16","close":77.4837},{"date":"2020-04-17","close":81.4799},{"date":"2020-04-20","close":79.1595},{"date":"2020-04-21","close":77.8152},{"date":"2020-04-22","close":79.4818},{"date":"2020-04-23","close":81.0379},{"date":"2020-04-24","close":83.7635},{"date":"2020-04-27","close":85.8076},{"date":"2020-04-28","close":87.3913},{"date":"2020-04-29","close":88.6804},{"date":"2020-04-30","close":86.2311},{"date":"2020-05-01","close":84.2238},{"date":"2020-05-04","close":83.4596},{"date":"2020-05-05","close":84.6106},{"date":"2020-05-06","close":83.211},{"date":"2020-05-07","close":83.8555},{"date":"2020-05-08","close":84.9237},{"date":"2020-05-11","close":83.5333},{"date":"2020-05-12","close":79.8686},{"date":"2020-05-13","close":76.8023},{"date":"2020-05-14","close":78.7176},{"date":"2020-05-15","close":78.2111},{"date":"2020-05-18","close":83.3491},{"date":"2020-05-19","close":82.4651},{"date":"2020-05-20","close":83.8279},{"date":"2020-05-21","close":83.6438},{"date":"2020-05-22","close":82.6585},{"date":"2020-05-26","close":87.2808},{"date":"2020-05-27","close":89.5644},{"date":"2020-05-28","close":89.7957},{"date":"2020-05-29","close":89.9993},{"date":"2020-06-01","close":90.462},{"date":"2020-06-02","close":91.8502},{"date":"2020-06-03","close":95.7556},{"date":"2020-06-04","close":95.8018},{"date":"2020-06-05","close":99.5777},{"date":"2020-06-08","close":100.8455},{"date":"2020-06-09","close":98.717},{"date":"2020-06-10","close":95.2096},{"date":"2020-06-11","close":89.0276},{"date":"2020-06-12","close":89.4071},{"date":"2020-06-15","close":90.1011},{"date":"2020-06-16","close":91.0913},{"date":"2020-06-17","close":90.4528},{"date":"2020-06-18","close":90.0919},{"date":"2020-06-19","close":87.8246},{"date":"2020-06-22","close":88.1022},{"date":"2020-06-23","close":87.732},{"date":"2020-06-24","close":85.0389},{"date":"2020-06-25","close":85.4091},{"date":"2020-06-26","close":85.733},{"date":"2020-06-29","close":87.5191},{"date":"2020-06-30","close":89.3608},{"date":"2020-07-01","close":88.4724},{"date":"2020-07-02","close":90.1567},{"date":"2020-07-06","close":91.1839},{"date":"2020-07-07","close":89.6107},{"date":"2020-07-08","close":89.6847},{"date":"2020-07-09","close":87.7875},{"date":"2020-07-10","close":88.0559},{"date":"2020-07-13","close":89.3145},{"date":"2020-07-14","close":91.2857},{"date":"2020-07-15","close":94.5618},{"date":"2020-07-16","close":94.7376},{"date":"2020-07-17","close":95.8574},{"date":"2020-07-20","close":94.8949},{"date":"2020-07-21","close":95.7741},{"date":"2020-07-22","close":97.3473},{"date":"2020-07-23","close":97.8656},{"date":"2020-07-24","close":97.6435},{"date":"2020-07-27","close":98.3283},{"date":"2020-07-28","close":96.9587},{"date":"2020-07-29","close":98.9113},{"date":"2020-07-30","close":96.7458},{"date":"2020-07-31","close":95.2558},{"date":"2020-08-03","close":95.4502},{"date":"2020-08-04","close":95.626},{"date":"2020-08-05","close":96.9401},{"date":"2020-08-06","close":97.3936},{"date":"2020-08-07","close":99.9756},{"date":"2020-08-10","close":102.2614},{"date":"2020-08-11","close":103.9828},{"date":"2020-08-12","close":104.1771},{"date":"2020-08-13","close":103.7422},{"date":"2020-08-14","close":103.2054},{"date":"2020-08-17","close":103.5478},{"date":"2020-08-18","close":102.7704},{"date":"2020-08-19","close":102.465},{"date":"2020-08-20","close":101.7895},{"date":"2020-08-21","close":101.7432},{"date":"2020-08-24","close":102.7519},{"date":"2020-08-25","close":102.937},{"date":"2020-08-26","close":103.1684},{"date":"2020-08-27","close":103.2054},{"date":"2020-08-28","close":103.5354},{"date":"2020-08-31","close":102.1039},{"date":"2020-09-01","close":103.5726},{"date":"2020-09-02","close":105.4131},{"date":"2020-09-03","close":102.0202},{"date":"2020-09-04","close":101.8994},{"date":"2020-09-08","close":100.5236},{"date":"2020-09-09","close":103.6562},{"date":"2020-09-10","close":103.0706},{"date":"2020-09-11","close":104.8554},{"date":"2020-09-14","close":105.6827},{"date":"2020-09-15","close":105.9523},{"date":"2020-09-16","close":107.2165},{"date":"2020-09-17","close":107.2537},{"date":"2020-09-18","close":104.6695},{"date":"2020-09-21","close":99.8822},{"date":"2020-09-22","close":99.9844},{"date":"2020-09-23","close":99.4174},{"date":"2020-09-24","close":99.594},{"date":"2020-09-25","close":100.8582},{"date":"2020-09-28","close":101.1185},{"date":"2020-09-29","close":100.6165},{"date":"2020-09-30","close":100.7095},{"date":"2020-10-01","close":99.594},{"date":"2020-10-02","close":102.2991},{"date":"2020-10-05","close":103.4889},{"date":"2020-10-06","close":102.3362},{"date":"2020-10-07","close":103.8329},{"date":"2020-10-08","close":104.9762},{"date":"2020-10-09","close":105.1157},{"date":"2020-10-12","close":105.943},{"date":"2020-10-13","close":104.5114},{"date":"2020-10-14","close":105.6176},{"date":"2020-10-15","close":105.8779},{"date":"2020-10-16","close":106.0359},{"date":"2020-10-19","close":104.8275},{"date":"2020-10-20","close":106.194},{"date":"2020-10-21","close":105.7199},{"date":"2020-10-22","close":107.1235},{"date":"2020-10-23","close":108.081},{"date":"2020-10-26","close":105.8035},{"date":"2020-10-27","close":103.6935},{"date":"2020-10-28","close":101.5926},{"date":"2020-10-29","close":102.3362},{"date":"2020-10-30","close":102.9126},{"date":"2020-11-02","close":106.7796},{"date":"2020-11-03","close":108.9083},{"date":"2020-11-04","close":106.0359},{"date":"2020-11-05","close":109.1035},{"date":"2020-11-06","close":108.2204},{"date":"2020-11-09","close":111.288},{"date":"2020-11-10","close":111.3717},{"date":"2020-11-11","close":112.357},{"date":"2020-11-12","close":111.5483},{"date":"2020-11-13","close":113.6677},{"date":"2020-11-16","close":116.9398},{"date":"2020-11-17","close":116.5773},{"date":"2020-11-18","close":115.6012},{"date":"2020-11-19","close":115.8987},{"date":"2020-11-20","close":114.7832},{"date":"2020-11-23","close":114.7367},{"date":"2020-11-24","close":117.4417},{"date":"2020-11-25","close":115.3781},{"date":"2020-11-27","close":115.6161},{"date":"2020-11-30","close":113.8895},{"date":"2020-12-01","close":114.4588},{"date":"2020-12-02","close":114.1322},{"date":"2020-12-03","close":113.0589},{"date":"2020-12-04","close":115.2988},{"date":"2020-12-07","close":114.0855},{"date":"2020-12-08","close":113.7961},{"date":"2020-12-09","close":115.0188},{"date":"2020-12-10","close":113.2735},{"date":"2020-12-11","close":113.2735},{"date":"2020-12-14","close":112.1162},{"date":"2020-12-15","close":113.7122},{"date":"2020-12-16","close":112.8069},{"date":"2020-12-17","close":115.5041},{"date":"2020-12-18","close":115.5974},{"date":"2020-12-21","close":115.6068},{"date":"2020-12-22","close":115.2055},{"date":"2020-12-23","close":115.3921},{"date":"2020-12-24","close":115.7467},{"date":"2020-12-28","close":115.9894},{"date":"2020-12-29","close":115.2708},{"date":"2020-12-30","close":116.1294},{"date":"2020-12-31","close":117.828},{"date":"2021-01-04","close":115.1121},{"date":"2021-01-05","close":115.7841},{"date":"2021-01-06","close":119.0506},{"date":"2021-01-07","close":120.8145},{"date":"2021-01-08","close":120.8145},{"date":"2021-01-11","close":120.1892},{"date":"2021-01-12","close":120.9545},{"date":"2021-01-13","close":118.64},{"date":"2021-01-14","close":118.472},{"date":"2021-01-15","close":117.016},{"date":"2021-01-19","close":117.1374},{"date":"2021-01-20","close":117.604},{"date":"2021-01-21","close":116.6427},{"date":"2021-01-22","close":116.96},{"date":"2021-01-25","close":116.7267},{"date":"2021-01-26","close":115.9614},{"date":"2021-01-27","close":111.0056},{"date":"2021-01-28","close":110.1283},{"date":"2021-01-29","close":108.7191},{"date":"2021-02-01","close":109.7364},{"date":"2021-02-02","close":111.379},{"date":"2021-02-03","close":112.7695},{"date":"2021-02-04","close":111.8363},{"date":"2021-02-05","close":112.9842},{"date":"2021-02-08","close":112.8256},{"date":"2021-02-09","close":112.3216},{"date":"2021-02-10","close":114.5895},{"date":"2021-02-11","close":113.9549},{"date":"2021-02-12","close":114.5428},{"date":"2021-02-16","close":113.5349},{"date":"2021-02-17","close":112.5829},{"date":"2021-02-18","close":112.8722},{"date":"2021-02-19","close":114.0948},{"date":"2021-02-22","close":113.9922},{"date":"2021-02-23","close":113.8428},{"date":"2021-02-24","close":117.128},{"date":"2021-02-25","close":116.4487},{"date":"2021-02-26","close":115.493},{"date":"2021-03-01","close":119.344},{"date":"2021-03-02","close":119.1379},{"date":"2021-03-03","close":118.988},{"date":"2021-03-04","close":117.4606},{"date":"2021-03-05","close":121.8645},{"date":"2021-03-08","close":123.4761},{"date":"2021-03-09","close":122.6703},{"date":"2021-03-10","close":124.6848},{"date":"2021-03-11","close":125.4251},{"date":"2021-03-12","close":127.2709},{"date":"2021-03-15","close":127.2053},{"date":"2021-03-16","close":127.0179},{"date":"2021-03-17","close":128.2922},{"date":"2021-03-18","close":128.5546},{"date":"2021-03-19","close":127.0086},{"date":"2021-03-22","close":127.8425},{"date":"2021-03-23","close":125.2002},{"date":"2021-03-24","close":127.121},{"date":"2021-03-25","close":129.0231},{"date":"2021-03-26","close":131.0845},{"date":"2021-03-29","close":129.5197},{"date":"2021-03-30","close":129.6602},{"date":"2021-03-31","close":128.489},{"date":"2021-04-01","close":129.2386},{"date":"2021-04-05","close":131.3374},{"date":"2021-04-06","close":130.7377},{"date":"2021-04-07","close":130.3161},{"date":"2021-04-08","close":129.7914},{"date":"2021-04-09","close":131.1407},{"date":"2021-04-12","close":131.6373},{"date":"2021-04-13","close":129.9226},{"date":"2021-04-14","close":129.5853},{"date":"2021-04-15","close":130.5972},{"date":"2021-04-16","close":131.7122},{"date":"2021-04-19","close":131.5811},{"date":"2021-04-20","close":135.7319},{"date":"2021-04-21","close":139.4517},{"date":"2021-04-22","close":138.2524},{"date":"2021-04-23","close":138.8052},{"date":"2021-04-26","close":137.1655},{"date":"2021-04-27","close":138.6178},{"date":"2021-04-28","close":138.7677},{"date":"2021-04-29","close":141.7942},{"date":"2021-04-30","close":139.789},{"date":"2021-05-03","close":140.3325},{"date":"2021-05-04","close":141.991},{"date":"2021-05-05","close":141.3351},{"date":"2021-05-06","close":143.0497},{"date":"2021-05-07","close":143.2746},{"date":"2021-05-10","close":143.7806},{"date":"2021-05-11","close":140.726},{"date":"2021-05-12","close":137.1749},{"date":"2021-05-13","close":140.1451},{"date":"2021-05-14","close":141.8598},{"date":"2021-05-17","close":140.8572},{"date":"2021-05-18","close":138.4866},{"date":"2021-05-19","close":138.0838},{"date":"2021-05-20","close":138.7396},{"date":"2021-05-21","close":138.927},{"date":"2021-05-24","close":140.0701},{"date":"2021-05-25","close":139.611},{"date":"2021-05-26","close":139.5079},{"date":"2021-05-27","close":141.2519},{"date":"2021-05-28","close":141.4869},{"date":"2021-06-01","close":142.0792},{"date":"2021-06-02","close":142.1826},{"date":"2021-06-03","close":142.9347},{"date":"2021-06-04","close":143.9782},{"date":"2021-06-07","close":142.5492},{"date":"2021-06-08","close":142.9159},{"date":"2021-06-09","close":141.6373},{"date":"2021-06-10","close":141.2894},{"date":"2021-06-11","close":142.6714},{"date":"2021-06-14","close":141.3365},{"date":"2021-06-15","close":142.3048},{"date":"2021-06-16","close":141.0074},{"date":"2021-06-17","close":137.0308},{"date":"2021-06-18","close":134.3985},{"date":"2021-06-21","close":137.5384},{"date":"2021-06-22","close":138.4785},{"date":"2021-06-23","close":138.1119},{"date":"2021-06-24","close":138.8358},{"date":"2021-06-25","close":140.3681},{"date":"2021-06-28","close":140.0674},{"date":"2021-06-29","close":140.293},{"date":"2021-06-30","close":141.5809},{"date":"2021-07-01","close":141.9193},{"date":"2021-07-02","close":142.709},{"date":"2021-07-06","close":141.5527},{"date":"2021-07-07","close":143.9124},{"date":"2021-07-08","close":142.0885},{"date":"2021-07-09","close":144.2696},{"date":"2021-07-12","close":145.6046},{"date":"2021-07-13","close":145.1627},{"date":"2021-07-14","close":145.9995},{"date":"2021-07-15","close":146.3284},{"date":"2021-07-16","close":145.6704},{"date":"2021-07-19","close":142.8688},{"date":"2021-07-20","close":152.4298},{"date":"2021-07-21","close":154.263},{"date":"2021-07-22","close":154.9587},{"date":"2021-07-23","close":154.451},{"date":"2021-07-26","close":153.1537},{"date":"2021-07-27","close":154.0186},{"date":"2021-07-28","close":153.2007},{"date":"2021-07-29","close":155.2219},{"date":"2021-07-30","close":157.1115},{"date":"2021-08-02","close":156.9423},{"date":"2021-08-03","close":159.5088},{"date":"2021-08-04","close":158.0047},{"date":"2021-08-05","close":159.0576},{"date":"2021-08-06","close":159.3396},{"date":"2021-08-09","close":158.9354},{"date":"2021-08-10","close":161.4643},{"date":"2021-08-11","close":162.16},{"date":"2021-08-12","close":161.7557},{"date":"2021-08-13","close":161.3609},{"date":"2021-08-16","close":163.5419},{"date":"2021-08-17","close":162.6582},{"date":"2021-08-18","close":161.2386},{"date":"2021-08-19","close":162.0942},{"date":"2021-08-20","close":162.3574},{"date":"2021-08-23","close":162.7334},{"date":"2021-08-24","close":163.7958},{"date":"2021-08-25","close":164.012},{"date":"2021-08-26","close":163.6171},{"date":"2021-08-27","close":164.1342},{"date":"2021-08-30","close":165.737},{"date":"2021-08-31","close":164.3887},{"date":"2021-09-01","close":163.9456},{"date":"2021-09-02","close":165.9256},{"date":"2021-09-03","close":164.9261},{"date":"2021-09-07","close":162.8897},{"date":"2021-09-08","close":164.8507},{"date":"2021-09-09","close":164.8413},{"date":"2021-09-10","close":163.6345},{"date":"2021-09-13","close":160.9381},{"date":"2021-09-14","close":157.4213},{"date":"2021-09-15","close":158.1096},{"date":"2021-09-16","close":154.8569},{"date":"2021-09-17","close":153.339},{"date":"2021-09-20","close":153.2447},{"date":"2021-09-21","close":152.0191},{"date":"2021-09-22","close":152.9713},{"date":"2021-09-23","close":154.1875},{"date":"2021-09-24","close":152.6413},{"date":"2021-09-27","close":152.415},{"date":"2021-09-28","close":149.7563},{"date":"2021-09-29","close":150.19},{"date":"2021-09-30","close":146.6073},{"date":"2021-10-01","close":147.9084},{"date":"2021-10-04","close":147.0693},{"date":"2021-10-05","close":149.0775},{"date":"2021-10-06","close":149.9732},{"date":"2021-10-07","close":150.6614},{"date":"2021-10-08","close":148.8135},{"date":"2021-10-11","close":147.7104},{"date":"2021-10-12","close":148.1064},{"date":"2021-10-13","close":148.3798},{"date":"2021-10-14","close":153.2164},{"date":"2021-10-15","close":155.6678},{"date":"2021-10-18","close":157.2517},{"date":"2021-10-19","close":158.3076},{"date":"2021-10-20","close":159.1939},{"date":"2021-10-21","close":159.8915},{"date":"2021-10-22","close":159.5333},{"date":"2021-10-25","close":158.9958},{"date":"2021-10-26","close":157.8268},{"date":"2021-10-27","close":156.158},{"date":"2021-10-28","close":159.4013},{"date":"2021-10-29","close":159.4108},{"date":"2021-11-01","close":160.0518},{"date":"2021-11-02","close":161.6357},{"date":"2021-11-03","close":160.2781},{"date":"2021-11-04","close":162.2957},{"date":"2021-11-05","close":161.4943},{"date":"2021-11-08","close":163.691},{"date":"2021-11-09","close":165.3599},{"date":"2021-11-10","close":164.7564},{"date":"2021-11-11","close":161.3623},{"date":"2021-11-12","close":162.9745},{"date":"2021-11-15","close":163.5779},{"date":"2021-11-16","close":166.5289},{"date":"2021-11-17","close":165.3787},{"date":"2021-11-18","close":166.4818},{"date":"2021-11-19","close":165.9821},{"date":"2021-11-22","close":165.8407},{"date":"2021-11-23","close":165.9161},{"date":"2021-11-24","close":166.1612},{"date":"2021-11-26","close":161.4472},{"date":"2021-11-29","close":162.4495},{"date":"2021-11-30","close":154.9322},{"date":"2021-12-01","close":153.9677},{"date":"2021-12-02","close":157.3717},{"date":"2021-12-03","close":157.9202},{"date":"2021-12-06","close":160.738},{"date":"2021-12-07","close":162.875},{"date":"2021-12-08","close":162.4968},{"date":"2021-12-09","close":162.2793},{"date":"2021-12-10","close":162.0334},{"date":"2021-12-13","close":162.4022},{"date":"2021-12-14","close":158.9225},{"date":"2021-12-15","close":162.3266},{"date":"2021-12-16","close":162.9412},{"date":"2021-12-17","close":161.0217},{"date":"2021-12-20","close":159.2724},{"date":"2021-12-21","close":162.0051},{"date":"2021-12-22","close":163.1019},{"date":"2021-12-23","close":164.2839},{"date":"2021-12-27","close":168.9077},{"date":"2021-12-28","close":170.0235},{"date":"2021-12-29","close":171.5932},{"date":"2021-12-30","close":170.8367},{"date":"2021-12-31","close":171.7161},{"date":"2022-01-03","close":168.6241},{"date":"2022-01-04","close":171.5932},{"date":"2022-01-05","close":169.5791},{"date":"2022-01-06","close":171.5932},{"date":"2022-01-07","close":172.9643},{"date":"2022-01-10","close":169.5885},{"date":"2022-01-11","close":170.8934},{"date":"2022-01-12","close":171.423},{"date":"2022-01-13","close":170.5625},{"date":"2022-01-14","close":168.7659},{"date":"2022-01-18","close":168.7281},{"date":"2022-01-19","close":167.9338},{"date":"2022-01-20","close":165.1728},{"date":"2022-01-21","close":164.0853},{"date":"2022-01-24","close":164.2366},{"date":"2022-01-25","close":161.381},{"date":"2022-01-26","close":160.6718},{"date":"2022-01-27","close":159.5277},{"date":"2022-01-28","close":157.9391},{"date":"2022-01-31","close":160.6623},{"date":"2022-02-01","close":160.4544},{"date":"2022-02-02","close":160.9933},{"date":"2022-02-03","close":154.658},{"date":"2022-02-04","close":154.2703},{"date":"2022-02-07","close":153.3247},{"date":"2022-02-08","close":155.8494},{"date":"2022-02-09","close":158.4686},{"date":"2022-02-10","close":155.0173},{"date":"2022-02-11","close":151.4903},{"date":"2022-02-14","close":152.3886},{"date":"2022-02-15","close":152.8235},{"date":"2022-02-16","close":154.0811},{"date":"2022-02-17","close":150.7149},{"date":"2022-02-18","close":150.3745},{"date":"2022-02-22","close":149.5518},{"date":"2022-02-23","close":146.4788},{"date":"2022-02-24","close":146.9043},{"date":"2022-02-25","close":150.8505},{"date":"2022-02-28","close":148.8015},{"date":"2022-03-01","close":143.8781},{"date":"2022-03-02","close":149.0766},{"date":"2022-03-03","close":149.0007},{"date":"2022-03-04","close":143.1857},{"date":"2022-03-07","close":139.3153},{"date":"2022-03-08","close":138.6797},{"date":"2022-03-09","close":143.4323},{"date":"2022-03-10","close":144.1722},{"date":"2022-03-11","close":142.8916},{"date":"2022-03-14","close":143.641},{"date":"2022-03-15","close":144.3714},{"date":"2022-03-16","close":147.7959},{"date":"2022-03-17","close":149.2474},{"date":"2022-03-18","close":151.0877},{"date":"2022-03-21","close":150.0347},{"date":"2022-03-22","close":151.2015},{"date":"2022-03-23","close":149.7217},{"date":"2022-03-24","close":149.1525},{"date":"2022-03-25","close":150.1486},{"date":"2022-03-28","close":150.4995},{"date":"2022-03-29","close":154.3795},{"date":"2022-03-30","close":152.3304},{"date":"2022-03-31","close":148.8394},{"date":"2022-04-01","close":150.4047},{"date":"2022-04-04","close":149.8165},{"date":"2022-04-05","close":146.0125},{"date":"2022-04-06","close":146.7999},{"date":"2022-04-07","close":146.4963},{"date":"2022-04-08","close":143.1287},{"date":"2022-04-11","close":141.5635},{"date":"2022-04-12","close":140.2734},{"date":"2022-04-13","close":141.7343},{"date":"2022-04-14","close":138.8694},{"date":"2022-04-18","close":139.0876},{"date":"2022-04-19","close":143.8876},{"date":"2022-04-20","close":147.5304},{"date":"2022-04-21","close":136.754},{"date":"2022-04-22","close":135.6536},{"date":"2022-04-25","close":134.9326},{"date":"2022-04-26","close":131.9065},{"date":"2022-04-27","close":130.901},{"date":"2022-04-28","close":132.3239},{"date":"2022-04-29","close":126.4519},{"date":"2022-05-02","close":127.4669},{"date":"2022-05-03","close":129.0511},{"date":"2022-05-04","close":131.1381},{"date":"2022-05-05","close":128.2827},{"date":"2022-05-06","close":126.1768},{"date":"2022-05-09","close":125.3135},{"date":"2022-05-10","close":123.274},{"date":"2022-05-11","close":123.3973},{"date":"2022-05-12","close":124.6021},{"date":"2022-05-13","close":126.006},{"date":"2022-05-16","close":126.5183},{"date":"2022-05-17","close":128.9184},{"date":"2022-05-18","close":122.7427},{"date":"2022-05-19","close":122.8851},{"date":"2022-05-20","close":124.0613},{"date":"2022-05-23","close":124.0803},{"date":"2022-05-24","close":124.1277},{"date":"2022-05-25","close":123.0937},{"date":"2022-05-26","close":126.2242},{"date":"2022-05-27","close":128.1191},{"date":"2022-05-31","close":127.5097},{"date":"2022-06-01","close":126.4337},{"date":"2022-06-02","close":129.0522},{"date":"2022-06-03","close":127.0526},{"date":"2022-06-06","close":126.8241},{"date":"2022-06-07","close":129.6141},{"date":"2022-06-08","close":128.1858},{"date":"2022-06-09","close":126.3671},{"date":"2022-06-10","close":122.2726},{"date":"2022-06-13","close":118.0353},{"date":"2022-06-14","close":117.1211},{"date":"2022-06-15","close":118.1305},{"date":"2022-06-16","close":114.0931},{"date":"2022-06-17","close":111.6841},{"date":"2022-06-21","close":113.5218},{"date":"2022-06-22","close":113.7123},{"date":"2022-06-23","close":112.9124},{"date":"2022-06-24","close":117.3306},{"date":"2022-06-27","close":117.1878},{"date":"2022-06-28","close":115.9594},{"date":"2022-06-29","close":115.4643},{"date":"2022-06-30","close":115.5214},{"date":"2022-07-01","close":116.5594},{"date":"2022-07-05","close":115.9499},{"date":"2022-07-06","close":116.2451},{"date":"2022-07-07","close":117.702},{"date":"2022-07-08","close":115.9594},{"date":"2022-07-11","close":115.531},{"date":"2022-07-12","close":114.9977},{"date":"2022-07-13","close":113.9979},{"date":"2022-07-14","close":112.2935},{"date":"2022-07-15","close":114.7692},{"date":"2022-07-18","close":114.2455},{"date":"2022-07-19","close":118.9399},{"date":"2022-07-20","close":119.6921},{"date":"2022-07-21","close":121.3489},{"date":"2022-07-22","close":122.4916},{"date":"2022-07-25","close":120.6157},{"date":"2022-07-26","close":121.149},{"date":"2022-07-27","close":123.8818},{"date":"2022-07-28","close":125.5005},{"date":"2022-07-29","close":127.2907},{"date":"2022-08-01","close":125.9576},{"date":"2022-08-02","close":124.8626},{"date":"2022-08-03","close":126.8051},{"date":"2022-08-04","close":126.129},{"date":"2022-08-05","close":127.6239},{"date":"2022-08-08","close":128.0715},{"date":"2022-08-09","close":125.5482},{"date":"2022-08-10","close":129.3379},{"date":"2022-08-11","close":129.9568},{"date":"2022-08-12","close":132.8135},{"date":"2022-08-15","close":133.5752},{"date":"2022-08-16","close":134.575},{"date":"2022-08-17","close":132.4421},{"date":"2022-08-18","close":133.7371},{"date":"2022-08-19","close":131.2804},{"date":"2022-08-22","close":127.443},{"date":"2022-08-23","close":126.7765},{"date":"2022-08-24","close":126.6241},{"date":"2022-08-25","close":128.519},{"date":"2022-08-26","close":121.8726},{"date":"2022-08-29","close":121.3394},{"date":"2022-08-30","close":120.4838},{"date":"2022-08-31","close":119.4609},{"date":"2022-09-01","close":123.3804},{"date":"2022-09-02","close":122.3384},{"date":"2022-09-06","close":122.6635},{"date":"2022-09-07","close":123.8011},{"date":"2022-09-08","close":122.2237},{"date":"2022-09-09","close":123.7724},{"date":"2022-09-12","close":124.738},{"date":"2022-09-13","close":121.2486},{"date":"2022-09-14","close":121.4685},{"date":"2022-09-15","close":117.1091},{"date":"2022-09-16","close":115.5891},{"date":"2022-09-19","close":119.5182},{"date":"2022-09-20","close":117.2908},{"date":"2022-09-21","close":116.7363},{"date":"2022-09-22","close":114.8625},{"date":"2022-09-23","close":114.4802},{"date":"2022-09-26","close":112.7594},{"date":"2022-09-27","close":111.5357},{"date":"2022-09-28","close":114.5471},{"date":"2022-09-29","close":112.7116},{"date":"2022-09-30","close":111.4497},{"date":"2022-10-03","close":114.8052},{"date":"2022-10-04","close":118.9446},{"date":"2022-10-05","close":118.6196},{"date":"2022-10-06","close":118.0651},{"date":"2022-10-07","close":115.4075},{"date":"2022-10-10","close":115.3119},{"date":"2022-10-11","close":114.3081},{"date":"2022-10-12","close":112.2049},{"date":"2022-10-13","close":116.3252},{"date":"2022-10-14","close":114.3176},{"date":"2022-10-17","close":116.2009},{"date":"2022-10-18","close":117.9791},{"date":"2022-10-19","close":116.0193},{"date":"2022-10-20","close":113.8587},{"date":"2022-10-21","close":119.3557},{"date":"2022-10-24","close":120.5985},{"date":"2022-10-25","close":121.6883},{"date":"2022-10-26","close":121.9465},{"date":"2022-10-27","close":122.3958},{"date":"2022-10-28","close":126.0859},{"date":"2022-10-31","close":124.9387},{"date":"2022-11-01","close":126.8602},{"date":"2022-11-02","close":125.0247},{"date":"2022-11-03","close":124.5659},{"date":"2022-11-04","close":127.2044},{"date":"2022-11-07","close":128.495},{"date":"2022-11-08","close":126.0572},{"date":"2022-11-09","close":124.4798},{"date":"2022-11-10","close":131.3056},{"date":"2022-11-11","close":134.7377},{"date":"2022-11-14","close":135.0436},{"date":"2022-11-15","close":135.904},{"date":"2022-11-16","close":135.1104},{"date":"2022-11-17","close":132.8639},{"date":"2022-11-18","close":133.3323},{"date":"2022-11-21","close":134.1353},{"date":"2022-11-22","close":135.8944},{"date":"2022-11-23","close":136.4776},{"date":"2022-11-25","close":136.6974},{"date":"2022-11-28","close":133.1985},{"date":"2022-11-29","close":133.7214},{"date":"2022-11-30","close":136.1969},{"date":"2022-12-01","close":136.7149},{"date":"2022-12-02","close":137.6744},{"date":"2022-12-05","close":135.2949},{"date":"2022-12-06","close":134.1052},{"date":"2022-12-07","close":132.7428},{"date":"2022-12-08","close":131.6969},{"date":"2022-12-09","close":131.7257},{"date":"2022-12-12","close":134.6137},{"date":"2022-12-13","close":136.8109},{"date":"2022-12-14","close":134.9975},{"date":"2022-12-15","close":129.2215},{"date":"2022-12-16","close":128.0701},{"date":"2022-12-19","close":127.0147},{"date":"2022-12-20","close":127.8495},{"date":"2022-12-21","close":129.3846},{"date":"2022-12-22","close":128.31},{"date":"2022-12-23","close":129.2599},{"date":"2022-12-27","close":130.3729},{"date":"2022-12-28","close":127.8782},{"date":"2022-12-29","close":130.8142},{"date":"2022-12-30","close":129.9219},{"date":"2023-01-03","close":129.5957},{"date":"2023-01-04","close":130.6511},{"date":"2023-01-05","close":128.972},{"date":"2023-01-06","close":133.7694},{"date":"2023-01-09","close":133.2801},{"date":"2023-01-10","close":133.6542},{"date":"2023-01-11","close":136.1776},{"date":"2023-01-12","close":137.1083},{"date":"2023-01-13","close":138.5379},{"date":"2023-01-17","close":138.4612},{"date":"2023-01-18","close":134.8248},{"date":"2023-01-19","close":130.3729},{"date":"2023-01-20","close":133.6926},{"date":"2023-01-23","close":135.9762},{"date":"2023-01-24","close":137.4058},{"date":"2023-01-25","close":136.1009},{"date":"2023-01-26","close":137.684},{"date":"2023-01-27","close":139.104},{"date":"2023-01-30","close":137.5017},{"date":"2023-01-31","close":145.6764},{"date":"2023-02-01","close":150.2531},{"date":"2023-02-02","close":152.6709},{"date":"2023-02-03","close":153.1411},{"date":"2023-02-06","close":150.1188},{"date":"2023-02-07","close":150.1283},{"date":"2023-02-08","close":147.9024},{"date":"2023-02-09","close":146.9429},{"date":"2023-02-10","close":147.0388},{"date":"2023-02-13","close":149.3896},{"date":"2023-02-14","close":149.3896},{"date":"2023-02-15","close":150.1667},{"date":"2023-02-16","close":148.6604},{"date":"2023-02-17","close":149.0633},{"date":"2023-02-21","close":142.5102},{"date":"2023-02-22","close":142.6733},{"date":"2023-02-23","close":142.8844},{"date":"2023-02-24","close":142.3854},{"date":"2023-02-27","close":144.412},{"date":"2023-02-28","close":144.3157},{"date":"2023-03-01","close":144.5275},{"date":"2023-03-02","close":145.7599},{"date":"2023-03-03","close":148.8888},{"date":"2023-03-06","close":148.5711},{"date":"2023-03-07","close":147.1173},{"date":"2023-03-08","close":146.79},{"date":"2023-03-09","close":144.566},{"date":"2023-03-10","close":140.3685},{"date":"2023-03-13","close":138.106},{"date":"2023-03-14","close":140.2337},{"date":"2023-03-15","close":135.1022},{"date":"2023-03-16","close":135.5162},{"date":"2023-03-17","close":131.4823},{"date":"2023-03-20","close":134.9193},{"date":"2023-03-21","close":136.9122},{"date":"2023-03-22","close":135.3044},{"date":"2023-03-23","close":135.2948},{"date":"2023-03-24","close":136.1709},{"date":"2023-03-27","close":137.4513},{"date":"2023-03-28","close":138.9532},{"date":"2023-03-29","close":141.4853},{"date":"2023-03-30","close":142.6309},{"date":"2023-03-31","close":146.2797},{"date":"2023-04-03","close":144.9126},{"date":"2023-04-04","close":139.6657},{"date":"2023-04-05","close":137.5669},{"date":"2023-04-06","close":136.296},{"date":"2023-04-10","close":138.6837},{"date":"2023-04-11","close":141.4564},{"date":"2023-04-12","close":141.6393},{"date":"2023-04-13","close":142.0051},{"date":"2023-04-14","close":141.5334},{"date":"2023-04-17","close":142.6598},{"date":"2023-04-18","close":142.756},{"date":"2023-04-19","close":142.0436},{"date":"2023-04-20","close":141.7355},{"date":"2023-04-21","close":142.1784},{"date":"2023-04-24","close":143.0641},{"date":"2023-04-25","close":140.0412},{"date":"2023-04-26","close":135.5643},{"date":"2023-04-27","close":139.1939},{"date":"2023-04-28","close":140.7151},{"date":"2023-05-01","close":140.9557},{"date":"2023-05-02","close":139.3479},{"date":"2023-05-03","close":139.0206},{"date":"2023-05-04","close":136.6619},{"date":"2023-05-05","close":139.1265},{"date":"2023-05-08","close":138.6644},{"date":"2023-05-09","close":137.3166},{"date":"2023-05-10","close":135.7184},{"date":"2023-05-11","close":134.1202},{"date":"2023-05-12","close":133.5907},{"date":"2023-05-15","close":134.3706},{"date":"2023-05-16","close":132.3969},{"date":"2023-05-17","close":134.6401},{"date":"2023-05-18","close":135.5836},{"date":"2023-05-19","close":134.2743},{"date":"2023-05-22","close":134.9771},{"date":"2023-05-23","close":134.1299},{"date":"2023-05-24","close":130.5869},{"date":"2023-05-25","close":130.1826},{"date":"2023-05-26","close":131.9252},{"date":"2023-05-30","close":132.3262},{"date":"2023-05-31","close":128.8378},{"date":"2023-06-01","close":130.5095},{"date":"2023-06-02","close":135.1478},{"date":"2023-06-05","close":133.2345},{"date":"2023-06-06","close":134.3361},{"date":"2023-06-07","close":138.7231},{"date":"2023-06-08","close":137.5056},{"date":"2023-06-09","close":136.3847},{"date":"2023-06-12","close":138.2497},{"date":"2023-06-13","close":140.2596},{"date":"2023-06-14","close":140.2886},{"date":"2023-06-15","close":142.1246},{"date":"2023-06-16","close":142.7527},{"date":"2023-06-20","close":138.5975},{"date":"2023-06-21","close":139.3899},{"date":"2023-06-22","close":137.8052},{"date":"2023-06-23","close":136.375},{"date":"2023-06-26","close":138.2787},{"date":"2023-06-27","close":139.9117},{"date":"2023-06-28","close":138.5202},{"date":"2023-06-29","close":139.7764},{"date":"2023-06-30","close":142.6753},{"date":"2023-07-03","close":142.1825},{"date":"2023-07-05","close":140.1146},{"date":"2023-07-06","close":139.0807},{"date":"2023-07-07","close":141.1776},{"date":"2023-07-10","close":143.4484},{"date":"2023-07-11","close":144.4244},{"date":"2023-07-12","close":145.5936},{"date":"2023-07-13","close":145.0235},{"date":"2023-07-14","close":143.3228},{"date":"2023-07-17","close":143.8832},{"date":"2023-07-18","close":145.2747},{"date":"2023-07-19","close":145.0718},{"date":"2023-07-20","close":144.8979},{"date":"2023-07-21","close":146.9948},{"date":"2023-07-24","close":146.9658},{"date":"2023-07-25","close":141.5737},{"date":"2023-07-26","close":141.854},{"date":"2023-07-27","close":140.878},{"date":"2023-07-28","close":140.7814},{"date":"2023-07-31","close":141.0519},{"date":"2023-08-01","close":140.5785},{"date":"2023-08-02","close":138.153},{"date":"2023-08-03","close":137.9018},{"date":"2023-08-04","close":137.4766},{"date":"2023-08-07","close":138.5492},{"date":"2023-08-08","close":139.1387},{"date":"2023-08-09","close":138.7425},{"date":"2023-08-10","close":137.5732},{"date":"2023-08-11","close":138.153},{"date":"2023-08-14","close":137.6795},{"date":"2023-08-15","close":135.1478},{"date":"2023-08-16","close":134.3265},{"date":"2023-08-17","close":135.0125},{"date":"2023-08-18","close":135.8339},{"date":"2023-08-21","close":135.1864},{"date":"2023-08-22","close":135.1768},{"date":"2023-08-23","close":137.264},{"date":"2023-08-24","close":136.5876},{"date":"2023-08-25","close":137.8631},{"date":"2023-08-28","close":139.1387},{"date":"2023-08-29","close":141.6511},{"date":"2023-08-30","close":143.7456},{"date":"2023-08-31","close":143.8038},{"date":"2023-09-01","close":144.1916},{"date":"2023-09-05","close":139.4208},{"date":"2023-09-06","close":139.4984},{"date":"2023-09-07","close":137.4232},{"date":"2023-09-08","close":137.8014},{"date":"2023-09-11","close":135.9687},{"date":"2023-09-12","close":136.599},{"date":"2023-09-13","close":136.919},{"date":"2023-09-14","close":139.7893},{"date":"2023-09-15","close":140.0705},{"date":"2023-09-18","close":139.1784},{"date":"2023-09-19","close":139.3917},{"date":"2023-09-20","close":139.1493},{"date":"2023-09-21","close":137.2681},{"date":"2023-09-22","close":137.0645},{"date":"2023-09-25","close":138.2184},{"date":"2023-09-26","close":135.5615},{"date":"2023-09-27","close":136.3275},{"date":"2023-09-28","close":136.4245},{"date":"2023-09-29","close":135.2802},{"date":"2023-10-02","close":133.5057},{"date":"2023-10-03","close":133.6027},{"date":"2023-10-04","close":133.7384},{"date":"2023-10-05","close":134.1166},{"date":"2023-10-06","close":134.679},{"date":"2023-10-09","close":136.1142},{"date":"2023-10-10","close":136.7542},{"date":"2023-10-11","close":137.8693},{"date":"2023-10-12","close":135.9687},{"date":"2023-10-13","close":133.9324},{"date":"2023-10-16","close":136.5117},{"date":"2023-10-17","close":137.2972},{"date":"2023-10-18","close":131.7118},{"date":"2023-10-19","close":130.3542},{"date":"2023-10-20","close":130.6064},{"date":"2023-10-23","close":129.7919},{"date":"2023-10-24","close":128.3179},{"date":"2023-10-25","close":126.1362},{"date":"2023-10-26","close":126.5919},{"date":"2023-10-27","close":124.5265},{"date":"2023-10-30","close":124.5265},{"date":"2023-10-31","close":126.0101},{"date":"2023-11-01","close":125.1665},{"date":"2023-11-02","close":129.2198},{"date":"2023-11-03","close":130.2864},{"date":"2023-11-06","close":128.7349},{"date":"2023-11-07","close":126.5143},{"date":"2023-11-08","close":126.1653},{"date":"2023-11-09","close":126.8246},{"date":"2023-11-10","close":127.6392},{"date":"2023-11-13","close":127.484},{"date":"2023-11-14","close":132.6524},{"date":"2023-11-15","close":134.6209},{"date":"2023-11-16","close":133.37},{"date":"2023-11-17","close":133.6124},{"date":"2023-11-20","close":134.0584},{"date":"2023-11-21","close":134.2815},{"date":"2023-11-22","close":134.3591},{"date":"2023-11-24","close":135.4548},{"date":"2023-11-27","close":134.8245},{"date":"2023-11-28","close":135.8427},{"date":"2023-11-29","close":137.0008},{"date":"2023-11-30","close":137.3804},{"date":"2023-12-01","close":139.3755},{"date":"2023-12-04","close":139.5896},{"date":"2023-12-05","close":137.575},{"date":"2023-12-06","close":139.3755},{"date":"2023-12-07","close":139.8426},{"date":"2023-12-08","close":139.7745},{"date":"2023-12-11","close":141.4193},{"date":"2023-12-12","close":141.5944},{"date":"2023-12-13","close":143.356},{"date":"2023-12-14","close":151.132},{"date":"2023-12-15","close":148.1248},{"date":"2023-12-18","close":147.7355},{"date":"2023-12-19","close":149.1953},{"date":"2023-12-20","close":146.9374},{"date":"2023-12-21","close":148.3973},{"date":"2023-12-22","close":148.8449},{"date":"2023-12-26","close":150.4994},{"date":"2023-12-27","close":150.0323},{"date":"2023-12-28","close":150.0323},{"date":"2023-12-29","close":149.6917},{"date":"2024-01-02","close":147.463},{"date":"2024-01-03","close":144.3584},{"date":"2024-01-04","close":144.1346},{"date":"2024-01-05","close":143.5409},{"date":"2024-01-08","close":144.261},{"date":"2024-01-09","close":143.6285},{"date":"2024-01-10","close":143.2294},{"date":"2024-01-11","close":143.3852},{"date":"2024-01-12","close":143.2003},{"date":"2024-01-16","close":142.2951},{"date":"2024-01-17","close":140.5726},{"date":"2024-01-18","close":142.8401},{"date":"2024-01-19","close":144.1248},{"date":"2024-01-22","close":144.4849},{"date":"2024-01-23","close":146.6552},{"date":"2024-01-24","close":144.0469},{"date":"2024-01-25","close":145.9447},{"date":"2024-01-26","close":145.9253},{"date":"2024-01-29","close":147.6965},{"date":"2024-01-30","close":147.424},{"date":"2024-01-31","close":145.7696},{"date":"2024-02-01","close":152.3583},{"date":"2024-02-02","close":154.4994},{"date":"2024-02-05","close":155.7062},{"date":"2024-02-06","close":156.5139},{"date":"2024-02-07","close":156.1733},{"date":"2024-02-08","close":155.823},{"date":"2024-02-09","close":156.2317},{"date":"2024-02-12","close":157.6331},{"date":"2024-02-13","close":155.5504},{"date":"2024-02-14","close":156.5821},{"date":"2024-02-15","close":158.2853},{"date":"2024-02-16","close":157.1369},{"date":"2024-02-20","close":155.7938},{"date":"2024-02-21","close":156.0955},{"date":"2024-02-22","close":158.7135},{"date":"2024-02-23","close":159.7061},{"date":"2024-02-26","close":160.3679},{"date":"2024-02-27","close":159.6964},{"date":"2024-02-28","close":160.4579},{"date":"2024-02-29","close":161.4537},{"date":"2024-03-01","close":163.3281},{"date":"2024-03-04","close":163.8748},{"date":"2024-03-05","close":163.2988},{"date":"2024-03-06","close":166.8621},{"date":"2024-03-07","close":167.8189},{"date":"2024-03-08","close":166.9695},{"date":"2024-03-11","close":166.8817},{"date":"2024-03-12","close":171.1089},{"date":"2024-03-13","close":173.0126},{"date":"2024-03-14","close":170.9136},{"date":"2024-03-15","close":171.3627},{"date":"2024-03-18","close":170.279},{"date":"2024-03-19","close":170.9819},{"date":"2024-03-20","close":171.3822},{"date":"2024-03-21","close":173.6764},{"date":"2024-03-22","close":172.2218},{"date":"2024-03-25","close":171.1967},{"date":"2024-03-26","close":170.6305},{"date":"2024-03-27","close":173.0126},{"date":"2024-03-28","close":172.9833},{"date":"2024-04-01","close":171.3627},{"date":"2024-04-02","close":169.6054},{"date":"2024-04-03","close":170.2107},{"date":"2024-04-04","close":169.088},{"date":"2024-04-05","close":171.6653},{"date":"2024-04-08","close":171.8996},{"date":"2024-04-09","close":173.1395},{"date":"2024-04-10","close":169.703},{"date":"2024-04-11","close":169.1661},{"date":"2024-04-12","close":167.9751},{"date":"2024-04-15","close":166.6181},{"date":"2024-04-16","close":167.0964},{"date":"2024-04-17","close":165.4758},{"date":"2024-04-18","close":164.607},{"date":"2024-04-19","close":165.8078},{"date":"2024-04-22","close":166.2373},{"date":"2024-04-23","close":168.1996},{"date":"2024-04-24","close":167.3698},{"date":"2024-04-25","close":174.8577},{"date":"2024-04-26","close":175.8925},{"date":"2024-04-29","close":175.7656},{"date":"2024-04-30","close":175.0432},{"date":"2024-05-01","close":173.6276},{"date":"2024-05-02","close":173.3347},{"date":"2024-05-03","close":174.7406},{"date":"2024-05-06","close":177.4155},{"date":"2024-05-07","close":177.5131},{"date":"2024-05-08","close":179.3875},{"date":"2024-05-09","close":180.5591},{"date":"2024-05-10","close":181.1448},{"date":"2024-05-13","close":179.8854},{"date":"2024-05-14","close":179.3485},{"date":"2024-05-15","close":180.7738},{"date":"2024-05-16","close":179.7683},{"date":"2024-05-17","close":179.7195},{"date":"2024-05-20","close":180.686},{"date":"2024-05-21","close":181.6427},{"date":"2024-05-22","close":183.0973},{"date":"2024-05-23","close":179.9049},{"date":"2024-05-24","close":179.8073},{"date":"2024-05-28","close":179.124},{"date":"2024-05-29","close":177.23},{"date":"2024-05-30","close":177.3179},{"date":"2024-05-31","close":179.9612},{"date":"2024-06-03","close":177.4843},{"date":"2024-06-04","close":175.6731},{"date":"2024-06-05","close":177.1613},{"date":"2024-06-06","close":174.2927},{"date":"2024-06-07","close":173.4997},{"date":"2024-06-10","close":174.2144},{"date":"2024-06-11","close":173.5487},{"date":"2024-06-12","close":177.9346},{"date":"2024-06-13","close":177.5822},{"date":"2024-06-14","close":173.5291},{"date":"2024-06-17","close":175.4675},{"date":"2024-06-18","close":178.9528},{"date":"2024-06-20","close":179.4521},{"date":"2024-06-21","close":178.6689},{"date":"2024-06-24","close":180.529},{"date":"2024-06-25","close":176.2801},{"date":"2024-06-26","close":174.9683},{"date":"2024-06-27","close":174.7039},{"date":"2024-06-28","close":176.6619},{"date":"2024-07-01","close":173.2746},{"date":"2024-07-02","close":173.2452},{"date":"2024-07-03","close":173.255},{"date":"2024-07-05","close":172.9711},{"date":"2024-07-08","close":172.7851},{"date":"2024-07-09","close":171.4536},{"date":"2024-07-10","close":174.8116},{"date":"2024-07-11","close":178.2773},{"date":"2024-07-12","close":180.6465},{"date":"2024-07-15","close":181.1066},{"date":"2024-07-16","close":187.4702},{"date":"2024-07-17","close":185.8254},{"date":"2024-07-18","close":182.4283},{"date":"2024-07-19","close":179.8437},{"date":"2024-07-22","close":177.3472},{"date":"2024-07-23","close":176.5836},{"date":"2024-07-24","close":172.6284},{"date":"2024-07-25","close":182.4087},{"date":"2024-07-26","close":181.3416},{"date":"2024-07-29","close":182.5555},{"date":"2024-07-30","close":180.6367},{"date":"2024-07-31","close":180.3919},{"date":"2024-08-01","close":175.3892},{"date":"2024-08-02","close":171.7375},{"date":"2024-08-05","close":169.1138},{"date":"2024-08-06","close":170.8173},{"date":"2024-08-07","close":168.8788},{"date":"2024-08-08","close":172.8536},{"date":"2024-08-09","close":172.5305},{"date":"2024-08-12","close":170.7095},{"date":"2024-08-13","close":172.9417},{"date":"2024-08-14","close":173.1082},{"date":"2024-08-15","close":175.213},{"date":"2024-08-16","close":176.055},{"date":"2024-08-19","close":177.8857},{"date":"2024-08-20","close":176.2899},{"date":"2024-08-21","close":178.4144},{"date":"2024-08-22","close":177.729},{"date":"2024-08-23","close":180.764},{"date":"2024-08-26","close":179.5402},{"date":"2024-08-27","close":178.6591},{"date":"2024-08-28","close":178.0228},{"date":"2024-08-29","close":179.1682},{"date":"2024-08-30","close":182.6388},{"date":"2024-09-03","close":176.9641},{"date":"2024-09-04","close":173.1745},{"date":"2024-09-05","close":171.8589},{"date":"2024-09-06","close":172.1829},{"date":"2024-09-09","close":175.6289},{"date":"2024-09-10","close":178.1422},{"date":"2024-09-11","close":179.8211},{"date":"2024-09-12","close":183.2769},{"date":"2024-09-13","close":181.6864},{"date":"2024-09-16","close":183.3652},{"date":"2024-09-17","close":184.9165},{"date":"2024-09-18","close":182.5406},{"date":"2024-09-19","close":187.6949},{"date":"2024-09-20","close":185.6724},{"date":"2024-09-23","close":187.5476},{"date":"2024-09-24","close":189.1184},{"date":"2024-09-25","close":186.7524},{"date":"2024-09-26","close":189.5111},{"date":"2024-09-27","close":189.2657},{"date":"2024-09-30","close":188.2447},{"date":"2024-10-01","close":186.9389},{"date":"2024-10-02","close":186.8015},{"date":"2024-10-03","close":186.1829},{"date":"2024-10-04","close":185.4663},{"date":"2024-10-07","close":184.1114},{"date":"2024-10-08","close":183.7482},{"date":"2024-10-09","close":182.6878},{"date":"2024-10-10","close":183.218},{"date":"2024-10-11","close":187.2138},{"date":"2024-10-14","close":190.1984},{"date":"2024-10-15","close":187.793},{"date":"2024-10-16","close":189.2755},{"date":"2024-10-17","close":191.3274},{"date":"2024-10-18","close":190.8365},{"date":"2024-10-21","close":189.2264},{"date":"2024-10-22","close":187.9108},{"date":"2024-10-23","close":188.1858},{"date":"2024-10-24","close":181.4115},{"date":"2024-10-25","close":183.5714},{"date":"2024-10-28","close":188.9515},{"date":"2024-10-29","close":188.3428},{"date":"2024-10-30","close":189.4719},{"date":"2024-10-31","close":185.8786},{"date":"2024-11-01","close":185.6626},{"date":"2024-11-04","close":185.7117},{"date":"2024-11-05","close":188.6472},{"date":"2024-11-06","close":198.8674},{"date":"2024-11-07","close":198.082},{"date":"2024-11-08","close":197.8267},{"date":"2024-11-11","close":200.8506},{"date":"2024-11-12","close":198.6613},{"date":"2024-11-13","close":200.2714},{"date":"2024-11-14","close":198.406},{"date":"2024-11-15","close":197.5126},{"date":"2024-11-18","close":196.8744},{"date":"2024-11-19","close":195.1072},{"date":"2024-11-20","close":194.5182},{"date":"2024-11-21","close":198.7987},{"date":"2024-11-22","close":201.0076},{"date":"2024-11-25","close":201.8127},{"date":"2024-11-26","close":202.5785},{"date":"2024-11-27","close":202.7454},{"date":"2024-11-29","close":202.6519},{"date":"2024-12-02","close":201.4708},{"date":"2024-12-03","close":200.5555},{"date":"2024-12-04","close":200.0732},{"date":"2024-12-05","close":198.5969},{"date":"2024-12-06","close":198.2819},{"date":"2024-12-09","close":198.5575},{"date":"2024-12-10","close":198.1343},{"date":"2024-12-11","close":198.026},{"date":"2024-12-12","close":198.1835},{"date":"2024-12-13","close":197.839},{"date":"2024-12-16","close":196.5989},{"date":"2024-12-17","close":193.4395},{"date":"2024-12-18","close":185.8315},{"date":"2024-12-19","close":185.9595},{"date":"2024-12-20","close":186.2842},{"date":"2024-12-23","close":185.8315},{"date":"2024-12-24","close":187.3275},{"date":"2024-12-26","close":187.8984},{"date":"2024-12-27","close":185.3591},{"date":"2024-12-30","close":183.3808},{"date":"2024-12-31","close":184.6406},{"date":"2025-01-02","close":182.7115},{"date":"2025-01-03","close":185.0638},{"date":"2025-01-06","close":185.0638},{"date":"2025-01-07","close":185.0146},{"date":"2025-01-08","close":184.2666},{"date":"2025-01-10","close":180.7431},{"date":"2025-01-13","close":183.804},{"date":"2025-01-14","close":185.8216},{"date":"2025-01-15","close":187.7311},{"date":"2025-01-16","close":191.412},{"date":"2025-01-17","close":192.0026},{"date":"2025-01-21","close":195.2801},{"date":"2025-01-22","close":195.6738},{"date":"2025-01-23","close":196.0084},{"date":"2025-01-24","close":195.5753},{"date":"2025-01-27","close":192.849},{"date":"2025-01-28","close":194.9553},{"date":"2025-01-29","close":194.2466},{"date":"2025-01-30","close":202.1795},{"date":"2025-01-31","close":200.4669},{"date":"2025-02-03","close":199.089},{"date":"2025-02-04","close":199.7189},{"date":"2025-02-05","close":201.5003},{"date":"2025-02-06","close":201.4315},{"date":"2025-02-07","close":199.3449},{"date":"2025-02-10","close":200.3291},{"date":"2025-02-11","close":199.4433},{"date":"2025-02-12","close":197.8883},{"date":"2025-02-13","close":199.4926},{"date":"2025-02-14","close":199.1382},{"date":"2025-02-18","close":202.1204},{"date":"2025-02-19","close":201.648},{"date":"2025-02-20","close":203.1735},{"date":"2025-02-21","close":197.3764},{"date":"2025-02-24","close":196.3135},{"date":"2025-02-25","close":195.2309},{"date":"2025-02-26","close":194.5616},{"date":"2025-02-27","close":193.41},{"date":"2025-02-28","close":196.1484},{"date":"2025-03-03","close":190.7407},{"date":"2025-03-04","close":181.6325},{"date":"2025-03-05","close":187.2276},{"date":"2025-03-06","close":183.5666},{"date":"2025-03-07","close":183.1916},{"date":"2025-03-10","close":175.3958},{"date":"2025-03-11","close":178.3858},{"date":"2025-03-12","close":179.3529},{"date":"2025-03-13","close":174.7543},{"date":"2025-03-14","close":178.751},{"date":"2025-03-17","close":180.547},{"date":"2025-03-18","close":178.3957},{"date":"2025-03-19","close":179.8661},{"date":"2025-03-20","close":178.9088},{"date":"2025-03-21","close":177.2707},{"date":"2025-03-24","close":183.0633},{"date":"2025-03-25","close":183.2903},{"date":"2025-03-26","close":179.8463},{"date":"2025-03-27","close":176.7872},{"date":"2025-03-28","close":172.3465},{"date":"2025-03-31","close":173.3629},{"date":"2025-04-01","close":174.1425},{"date":"2025-04-02","close":176.6589},{"date":"2025-04-03","close":160.5838},{"date":"2025-04-04","close":151.5248},{"date":"2025-04-07","close":149.4723},{"date":"2025-04-08","close":149.1466},{"date":"2025-04-09","close":163.6725},{"date":"2025-04-10","close":157.4556},{"date":"2025-04-11","close":159.9719},{"date":"2025-04-14","close":161.5015},{"date":"2025-04-15","close":161.1265},{"date":"2025-04-16","close":159.8239},{"date":"2025-04-17","close":158.9555},{"date":"2025-04-21","close":155.9359},{"date":"2025-04-22","close":161.4028},{"date":"2025-04-23","close":164.1561},{"date":"2025-04-24","close":167.4816},{"date":"2025-04-25","close":166.7809},{"date":"2025-04-28","close":168.0835},{"date":"2025-04-29","close":167.975},{"date":"2025-04-30","close":168.3993},{"date":"2025-05-01","close":167.5704},{"date":"2025-05-02","close":171.5768},{"date":"2025-05-05","close":170.7381},{"date":"2025-05-06","close":168.4585},{"date":"2025-05-07","close":169.1986},{"date":"2025-05-08","close":172.3762},{"date":"2025-05-09","close":173.8366},{"date":"2025-05-12","close":181.1686},{"date":"2025-05-13","close":183.1423},{"date":"2025-05-14","close":182.2442},{"date":"2025-05-15","close":181.9186},{"date":"2025-05-16","close":184.2376},{"date":"2025-05-19","close":183.9515},{"date":"2025-05-20","close":181.8397},{"date":"2025-05-21","close":176.5602},{"date":"2025-05-22","close":177.478},{"date":"2025-05-23","close":175.5438},{"date":"2025-05-27","close":179.1654},{"date":"2025-05-28","close":177.1721},{"date":"2025-05-29","close":177.3102},{"date":"2025-05-30","close":175.9099},{"date":"2025-06-02","close":174.2571},{"date":"2025-06-03","close":176.1276},{"date":"2025-06-04","close":175.8208},{"date":"2025-06-05","close":175.4052},{"date":"2025-06-06","close":177.5923},{"date":"2025-06-09","close":178.859},{"date":"2025-06-10","close":179.4033},{"date":"2025-06-11","close":177.2855},{"date":"2025-06-12","close":176.9292},{"date":"2025-06-13","close":174.7124},{"date":"2025-06-16","close":177.8892},{"date":"2025-06-17","close":174.2571},{"date":"2025-06-18","close":173.8811},{"date":"2025-06-20","close":173.0696},{"date":"2025-06-23","close":175.6921},{"date":"2025-06-24","close":178.0772},{"date":"2025-06-25","close":178.1861},{"date":"2025-06-26","close":181.1451},{"date":"2025-06-27","close":181.4024},{"date":"2025-06-30","close":181.3331},{"date":"2025-07-01","close":184.2328},{"date":"2025-07-02","close":186.2022},{"date":"2025-07-03","close":186.6772},{"date":"2025-07-07","close":185.4303},{"date":"2025-07-08","close":186.4793},{"date":"2025-07-09","close":186.2715},{"date":"2025-07-10","close":188.5477},{"date":"2025-07-11","close":186.984},{"date":"2025-07-14","close":186.9444},{"date":"2025-07-15","close":185.1334},{"date":"2025-07-16","close":185.8954},{"date":"2025-07-17","close":188.6169},{"date":"2025-07-18","close":186.2913},{"date":"2025-07-21","close":185.0443},{"date":"2025-07-22","close":187.5778},{"date":"2025-07-23","close":188.9237},{"date":"2025-07-24","close":184.6979},{"date":"2025-07-25","close":184.5693},{"date":"2025-07-28","close":183.0155},{"date":"2025-07-29","close":181.6427},{"date":"2025-07-30","close":179.8367},{"date":"2025-07-31","close":178.7708},{"date":"2025-08-01","close":172.6815},{"date":"2025-08-04","close":173.7967},{"date":"2025-08-05","close":174.8626},{"date":"2025-08-06","close":172.0203},{"date":"2025-08-07","close":171.6946},{"date":"2025-08-08","close":171.2505},{"date":"2025-08-11","close":172.9973},{"date":"2025-08-12","close":175.662},{"date":"2025-08-13","close":180.4387},{"date":"2025-08-14","close":177.0536},{"date":"2025-08-15","close":174.231},{"date":"2025-08-18","close":174.833},{"date":"2025-08-19","close":177.3595},{"date":"2025-08-20","close":176.4022},{"date":"2025-08-21","close":175.0896},{"date":"2025-08-22","close":180.6756},{"date":"2025-08-25","close":178.1491},{"date":"2025-08-26","close":179.8268},{"date":"2025-08-27","close":180.3203},{"date":"2025-08-28","close":179.2149},{"date":"2025-08-29","close":177.0338},{"date":"2025-09-02","close":173.9754},{"date":"2025-09-03","close":172.946},{"date":"2025-09-04","close":176.5389},{"date":"2025-09-05","close":175.9352},{"date":"2025-09-08","close":176.1826},{"date":"2025-09-09","close":172.8965},{"date":"2025-09-10","close":173.8467},{"date":"2025-09-11","close":176.2816},{"date":"2025-09-12","close":171.2139},{"date":"2025-09-15","close":170.1845},{"date":"2025-09-16","close":170.8081},{"date":"2025-09-17","close":169.6995},{"date":"2025-09-18","close":171.0357},{"date":"2025-09-19","close":169.5906},{"date":"2025-09-22","close":168.5018},{"date":"2025-09-23","close":167.3636},{"date":"2025-09-24","close":165.582},{"date":"2025-09-25","close":163.8993},{"date":"2025-09-26","close":166.2748},{"date":"2025-09-29","close":164.9386},{"date":"2025-09-30","close":165.1267},{"date":"2025-10-01","close":164.701},{"date":"2025-10-02","close":165.0475},{"date":"2025-10-03","close":164.9089},{"date":"2025-10-06","close":164.8198},{"date":"2025-10-07","close":162.9095},{"date":"2025-10-08","close":163.0679},{"date":"2025-10-09","close":160.6429},{"date":"2025-10-10","close":159.8016},{"date":"2025-10-13","close":159.5145},{"date":"2025-10-14","close":160.8904},{"date":"2025-10-15","close":160.9992},{"date":"2025-10-16","close":164.4338},{"date":"2025-10-17","close":164.8},{"date":"2025-10-20","close":167.1953},{"date":"2025-10-21","close":171.2733},{"date":"2025-10-22","close":165.8987},{"date":"2025-10-23","close":179.3697},{"date":"2025-10-24","close":175.6184},{"date":"2025-10-27","close":176.143},{"date":"2025-10-28","close":177.8752},{"date":"2025-10-29","close":178.954},{"date":"2025-10-30","close":178.3008},{"date":"2025-10-31","close":179.6073},{"date":"2025-11-03","close":176.341},{"date":"2025-11-04","close":176.4202},{"date":"2025-11-05","close":177.8158},{"date":"2025-11-06","close":176.7468},{"date":"2025-11-07","close":178.4888},{"date":"2025-11-10","close":180.2309},{"date":"2025-11-11","close":182.0917},{"date":"2025-11-12","close":181.7452},{"date":"2025-11-13","close":180.1121},{"date":"2025-11-14","close":181.2503},{"date":"2025-11-17","close":178.2117},{"date":"2025-11-18","close":177.9444},{"date":"2025-11-19","close":177.8059},{"date":"2025-11-20","close":176.2123},{"date":"2025-11-21","close":181.7056},{"date":"2025-11-24","close":181.1712},{"date":"2025-11-25","close":184.1207},{"date":"2025-11-26","close":184.289},{"date":"2025-11-28","close":183.903},{"date":"2025-12-01","close":183.5159},{"date":"2025-12-02","close":186.0866},{"date":"2025-12-03","close":188.8559},{"date":"2025-12-04","close":189.2231},{"date":"2025-12-05","close":189.6698},{"date":"2025-12-08","close":189.8584},{"date":"2025-12-09","close":188.6673},{"date":"2025-12-10","close":194.2455},{"date":"2025-12-11","close":199.7841},{"date":"2025-12-12","close":197.6401},{"date":"2025-12-15","close":199.8039},{"date":"2025-12-16","close":195.1488},{"date":"2025-12-17","close":194.6922},{"date":"2025-12-18","close":194.6128},{"date":"2025-12-19","close":194.7517},{"date":"2025-12-22","close":198.0272},{"date":"2025-12-23","close":198.4639},{"date":"2025-12-24","close":198.0768},{"date":"2025-12-26","close":198.6625},{"date":"2025-12-29","close":197.5508},{"date":"2025-12-30","close":196.3101},{"date":"2025-12-31","close":193.7889},{"date":"2026-01-02","close":194.2952},{"date":"2026-01-05","close":200.7667},{"date":"2026-01-06","close":201.9876},{"date":"2026-01-07","close":197.8982},{"date":"2026-01-08","close":200.4888},{"date":"2026-01-09","close":200.3895},{"date":"2026-01-12","close":201.928},{"date":"2026-01-13","close":202.8809},{"date":"2026-01-14","close":202.8213},{"date":"2026-01-15","close":204.33},{"date":"2026-01-16","close":205.0744},{"date":"2026-01-20","close":199.7741},{"date":"2026-01-21","close":207.0},{"date":"2026-01-22","close":207.8735},{"date":"2026-01-23","close":205.1737},{"date":"2026-01-26","close":206.1563},{"date":"2026-01-27","close":205.7196},{"date":"2026-01-28","close":204.469},{"date":"2026-01-29","close":201.0248},{"date":"2026-01-30","close":199.9925},{"date":"2026-02-02","close":205.7792},{"date":"2026-02-03","close":210.0869},{"date":"2026-02-04","close":218.3848},{"date":"2026-02-05","close":215.9331},{"date":"2026-02-06","close":221.9977},{"date":"2026-02-09","close":223.3178},{"date":"2026-02-10","close":227.7745},{"date":"2026-02-11","close":231.3378},{"date":"2026-02-12","close":228.8564},{"date":"2026-02-13","close":229.9085},{"date":"2026-02-17","close":231.5165},{"date":"2026-02-18","close":230.3551},{"date":"2026-02-19","close":230.7919},{"date":"2026-02-20","close":231.576},{"date":"2026-02-23","close":229.0152},{"date":"2026-02-24","close":229.6306},{"date":"2026-02-25","close":225.0449},{"date":"2026-02-26","close":225.4519},{"date":"2026-02-27","close":224.3402},{"date":"2026-03-02","close":225.2356},{"date":"2026-03-03","close":219.6246},{"date":"2026-03-04","close":220.699},{"date":"2026-03-05","close":214.4712},{"date":"2026-03-06","close":207.348},{"date":"2026-03-09","close":209.9148},{"date":"2026-03-10","close":209.1786},{"date":"2026-03-11","close":209.2582},{"date":"2026-03-12","close":202.7518},{"date":"2026-03-13","close":202.8811},{"date":"2026-03-16","close":206.3532},{"date":"2026-03-17","close":212.7203},{"date":"2026-03-18","close":211.1384},{"date":"2026-03-19","close":210.4022},{"date":"2026-03-20","close":208.2931},{"date":"2026-03-23","close":211.1981},{"date":"2026-03-24","close":214.4712},{"date":"2026-03-25","close":214.0534},{"date":"2026-03-26","close":208.134},{"date":"2026-03-27","close":205.5374},{"date":"2026-03-30","close":201.7669},{"date":"2026-03-31","close":207.3779},{"date":"2026-04-01","close":206.2338},{"date":"2026-04-02","close":204.3237},{"date":"2026-04-06","close":206.4129},{"date":"2026-04-07","close":206.4726},{"date":"2026-04-08","close":215.5755},{"date":"2026-04-09","close":217.1971},{"date":"2026-04-10","close":216.0033},{"date":"2026-04-13","close":218.1124},{"date":"2026-04-14","close":217.3563},{"date":"2026-04-15","close":214.3518},{"date":"2026-04-16","close":213.0685},{"date":"2026-04-17","close":217.9433},{"date":"2026-04-20","close":220.7587},{"date":"2026-04-21","close":219.147},{"date":"2026-04-22","close":215.0582},{"date":"2026-04-23","close":226.9766},{"date":"2026-04-24","close":223.6239},{"date":"2026-04-27","close":225.0664},{"date":"2026-04-28","close":222.9872},{"date":"2026-04-29","close":221.1069},{"date":"2026-04-30","close":225.2455},{"date":"2026-05-01","close":224.6287},{"date":"2026-05-04","close":219.7241},{"date":"2026-05-05","close":222.3206},{"date":"2026-05-06","close":226.0115},{"date":"2026-05-07","close":219.7638},{"date":"2026-05-08","close":218.6993},{"date":"2026-05-11","close":218.8386},{"date":"2026-05-12","close":215.5954},{"date":"2026-05-13","close":213.5161},{"date":"2026-05-14","close":213.2575},{"date":"2026-05-15","close":209.6859},{"date":"2026-05-18","close":209.7456},{"date":"2026-05-19","close":206.4825},{"date":"2026-05-20","close":209.8949},{"date":"2026-05-21","close":206.7014},{"date":"2026-05-22","close":208.8204},{"date":"2026-05-26","close":214.2921},{"date":"2026-05-27","close":212.2726},{"date":"2026-05-28","close":211.417},{"date":"2026-05-29","close":210.7902},{"date":"2026-06-01","close":206.9805},{"date":"2026-06-02","close":211.2689},{"date":"2026-06-03","close":212.9344},{"date":"2026-06-04","close":212.8946},{"date":"2026-06-05","close":214.1811},{"date":"2026-06-08","close":215.6072},{"date":"2026-06-09","close":220.3743},{"date":"2026-06-10","close":213.1838},{"date":"2026-06-11","close":217.9409},{"date":"2026-06-12","close":216.8439},{"date":"2026-06-15","close":220.0751},{"date":"2026-06-16","close":222.0299},{"date":"2026-06-17","close":220.1948},{"date":"2026-06-18","close":222.9673},{"date":"2026-06-22","close":228.7816},{"date":"2026-06-23","close":222.9374},{"date":"2026-06-24","close":223.7053},{"date":"2026-06-25","close":230.108},{"date":"2026-06-26","close":225.3509},{"date":"2026-06-29","close":223.3962},{"date":"2026-06-30","close":223.6754},{"date":"2026-07-01","close":216.5846},{"date":"2026-07-02","close":213.1339},{"date":"2026-07-06","close":214.1611},{"date":"2026-07-07","close":213.473},{"date":"2026-07-08","close":210.8999},{"date":"2026-07-09","close":210.9997},{"date":"2026-07-10","close":214.7495},{"date":"2026-07-13","close":213.6924},{"date":"2026-07-14","close":213.5727},{"date":"2026-07-15","close":211.6878},{"date":"2026-07-16","close":216.9237},{"date":"2026-07-17","close":213.6026},{"date":"2026-07-20","close":209.0649},{"date":"2026-07-21","close":210.8501},{"date":"2026-07-22","close":213.9517},{"date":"2026-07-23","close":197.2668},{"date":"2026-07-24","close":201.6549},{"date":"2026-07-27","close":205.2951},{"date":"2026-07-28","close":202.5326},{"date":"2026-07-29","close":197.4563},{"date":"2026-07-30","close":203.5099},{"date":"2026-07-31","close":204.0684},{"date":"2026-08-03","close":205.1654},{"date":"2026-08-04","close":209.3641},{"date":"2026-08-05","close":209.8328},{"date":"2026-08-06","close":210.2716},{"date":"2026-08-07","close":210.5609},{"date":"2026-08-10","close":209.5336},{"date":"2026-08-11","close":207.8881},{"date":"2026-08-12","close":207.5091},{"date":"2026-08-13","close":206.1029},{"date":"2026-08-14","close":206.5118},{"date":"2026-08-17","close":205.9134},{"date":"2026-08-18","close":202.5126},{"date":"2026-08-19","close":201.8344},{"date":"2026-08-20","close":199.3412},{"date":"2026-08-21","close":201.3757},{"date":"2026-08-24","close":203.0711},{"date":"2026-08-25","close":201.5153},{"date":"2026-08-26","close":204.1083},{"date":"2026-08-27","close":201.276},{"date":"2026-08-28","close":198.1444},{"date":"2026-08-31","close":194.23},{"date":"2026-09-01","close":189.93},{"date":"2026-09-02","close":188.9},{"date":"2026-09-03","close":191.07},{"date":"2026-09-04","close":192.88},{"date":"2026-09-08","close":194.74},{"date":"2026-09-09","close":191.42},{"date":"2026-09-10","close":187.37},{"date":"2026-09-11","close":189.05},{"date":"2026-09-14","close":189.15},{"date":"2026-09-15","close":188.97},{"date":"2026-09-16","close":188.36},{"date":"2026-09-17","close":189.24},{"date":"2026-09-18","close":187.42},{"date":"2026-09-21","close":186.09},{"date":"2026-09-22","close":186.54},{"date":"2026-09-23","close":189.03},{"date":"2026-09-24","close":187.89},{"date":"2026-09-25","close":191.88},{"date":"2026-09-28","close":191.48},{"date":"2026-09-29","close":189.7},{"date":"2026-09-30","close":187.05},{"date":"2026-10-01","close":188.06},{"date":"2026-10-02","close":189.69},{"date":"2026-10-05","close":191.3},{"date":"2026-10-06","close":191.88},{"date":"2026-10-07","close":188.29},{"date":"2026-10-08","close":188.96},{"date":"2026-10-09","close":188.83},{"date":"2026-10-12","close":190.88},{"date":"2026-10-13","close":192.48},{"date":"2026-10-14","close":193.33},{"date":"2026-10-15","close":194.09},{"date":"2026-10-16","close":195.8},{"date":"2026-10-19","close":195.37},{"date":"2026-10-20","close":197.14},{"date":"2026-10-21","close":199.84},{"date":"2026-10-22","close":195.44}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":195.49,"low_30d":184.0,"support":185.61,"high_30d":200.07,"change_1d":-2.2,"change_7d":-0.2,"change_30d":3.4,"resistance":198.46,"position_in_range":71.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.97,"per":15.49,"quarter":"2024-Q2"},{"pbr":4.98,"per":16.41,"quarter":"2024-Q3"},{"pbr":4.0,"per":16.17,"quarter":"2024-Q4"},{"pbr":3.66,"per":20.01,"quarter":"2025-Q1"},{"pbr":3.67,"per":20.24,"quarter":"2025-Q2"},{"pbr":3.25,"per":17.74,"quarter":"2025-Q3"},{"pbr":3.95,"per":20.14,"quarter":"2025-Q4"},{"pbr":4.17,"per":21.05,"quarter":"2026-Q1"},{"pbr":4.38,"per":22.04,"quarter":"2026-Q2"},{"pbr":3.57,"per":19.26,"quarter":"현재"}],"timeline":[{"close":176.6619,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":188.2447,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":184.6406,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":173.3629,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":181.3331,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":165.1267,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":193.7889,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":207.3779,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":223.6754,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.11,"pbr_5y_low":3.25,"per_5y_avg":18.81,"per_5y_low":15.49,"current_pbr":3.57,"current_per":19.26,"pbr_5y_high":4.98,"per_5y_high":22.04,"pbr_5y_median":4.0,"per_5y_median":20.01,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":44.4,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.6%"},"momentum":{"grade":"C","reason":"RSI 63"},"valuation":{"grade":"C","reason":"PER 19.26x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.28,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.05,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.95,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.42,"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":0.33,"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":40.21,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":16.87,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.48,"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":4.97,"per":15.49,"close":176.6619,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.98,"per":16.41,"close":188.2447,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.0,"per":16.17,"close":184.6406,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.66,"per":20.01,"close":173.3629,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.67,"per":20.24,"close":181.3331,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.25,"per":17.74,"close":165.1267,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.95,"per":20.14,"close":193.7889,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.17,"per":21.05,"close":207.3779,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.38,"per":22.04,"close":223.6754,"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":"19.3배"},{"label":"PBR","value":"3.6배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"4.1%"}],"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":2.74,"pbr":null,"per":null,"roa":0.02280130531021272,"roe":0.04053035278797882,"revenue":2190021000.0,"market_cap":null,"net_income":312246000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4020993405999303,"total_assets":13694216000.0,"total_equity":7704004000.0,"profit_margin":0.1425767150178012,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":391787000.0,"operating_margin":0.1788964580704934},{"eps":2.28,"pbr":3.991,"per":27.41,"roa":0.01765296875323914,"roe":0.03183399587123222,"revenue":2053623000.0,"market_cap":29465659000.0,"net_income":238433000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3886472833621361,"total_assets":13506680000.0,"total_equity":7489886000.0,"profit_margin":0.11610358863335675,"dividend_yield":0.94,"fiscal_quarter":"Q1","operating_income":305909000.0,"operating_margin":0.14896064175362275},{"eps":2.51,"pbr":null,"per":null,"roa":0.02101520716490607,"roe":0.03809144539665743,"revenue":2099079000.0,"market_cap":null,"net_income":282075000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.391034830037364,"total_assets":13422423000.0,"total_equity":7405206000.0,"profit_margin":0.1343803639596223,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":345302000.0,"operating_margin":0.16450166954173712},{"eps":2.62,"pbr":null,"per":null,"roa":0.022502349552104173,"roe":0.03940995983784805,"revenue":2077841000.0,"market_cap":null,"net_income":301996000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.4011827661500567,"total_assets":13420643000.0,"total_equity":7662936000.0,"profit_margin":0.14534124603374368,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":377153000.0,"operating_margin":0.1815119636199305},{"eps":2.44,"pbr":null,"per":null,"roa":0.02120340234281093,"roe":0.037502024174523155,"revenue":2049592000.0,"market_cap":null,"net_income":279064000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3992316519580482,"total_assets":13161284000.0,"total_equity":7441305000.0,"profit_margin":0.13615587882856686,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":354597000.0,"operating_margin":0.17300857926845928},{"eps":2.05,"pbr":null,"per":null,"roa":0.01824881401406707,"roe":0.032337984694653106,"revenue":1866059000.0,"market_cap":null,"net_income":230821000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3995050531628421,"total_assets":12648548000.0,"total_equity":7137767000.0,"profit_margin":0.12369437407927616,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":296309000.0,"operating_margin":0.1587886556641564},{"eps":2.2,"pbr":null,"per":null,"roa":0.023686322662752734,"roe":0.04260801990682767,"revenue":1929866000.0,"market_cap":null,"net_income":296296000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.38641232085543764,"total_assets":12509160000.0,"total_equity":6953996000.0,"profit_margin":0.15353190325131383,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":295064000.0,"operating_margin":0.15289351695920855},{"eps":2.27,"pbr":null,"per":null,"roa":0.025663083905510732,"roe":0.05365455487092925,"revenue":1983542000.0,"market_cap":null,"net_income":305723600.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3847596874681756,"total_assets":11912972000.0,"total_equity":5697999000.0,"profit_margin":0.15413013689652147,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":333617000.0,"operating_margin":0.1681925565478321},{"eps":2.1424305494066838,"pbr":null,"per":null,"roa":0.0249581996075014,"roe":0.05254321565852037,"revenue":1948782000.0,"market_cap":null,"net_income":281822000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.38615042626625246,"total_assets":11291760000.0,"total_equity":5363623000.0,"profit_margin":0.14461443096251916,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":323468000.0,"operating_margin":0.16598470223965534},{"eps":4.80618824781757,"pbr":null,"per":null,"roa":0.05274207554112848,"roe":0.12269341327870469,"revenue":1883719000.0,"market_cap":null,"net_income":632221000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.370111996534515,"total_assets":11987033000.0,"total_equity":5152852000.0,"profit_margin":0.3356238377380066,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":254206000.0,"operating_margin":0.13494900247860747},{"eps":2.252204439072617,"pbr":null,"per":null,"roa":0.02610579905931288,"roe":0.058015452536469926,"revenue":2105757000.0,"market_cap":null,"net_income":296262000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3731498933637642,"total_assets":11348513000.0,"total_equity":5106605000.0,"profit_margin":0.14069144730374872,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":354472000.0,"operating_margin":0.16833471288472507},{"eps":2.202722565953811,"pbr":null,"per":null,"roa":0.026898456708322097,"roe":0.05995923435075013,"revenue":1958428000.0,"market_cap":null,"net_income":289753000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.37753800497133416,"total_assets":10772105000.0,"total_equity":4832500000.0,"profit_margin":0.14795182666914483,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":336543000.0,"operating_margin":0.17184343769594798}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":11.4035,"per":15.49,"date":"2024-06","close":176.66,"source":"reported"},{"eps":11.4035,"per":15.82,"date":"2024-07","close":180.39,"source":"reported"},{"eps":11.4035,"per":16.02,"date":"2024-08","close":182.64,"source":"reported"},{"eps":11.4708,"per":16.41,"date":"2024-09","close":188.24,"source":"reported"},{"eps":11.4708,"per":16.2,"date":"2024-10","close":185.88,"source":"reported"},{"eps":11.4708,"per":17.67,"date":"2024-11","close":202.65,"source":"reported"},{"eps":11.4186,"per":16.17,"date":"2024-12","close":184.64,"source":"reported"},{"eps":11.4186,"per":17.56,"date":"2025-01","close":200.47,"source":"reported"},{"eps":11.4186,"per":17.18,"date":"2025-02","close":196.15,"source":"reported"},{"eps":8.6624,"per":20.01,"date":"2025-03","close":173.36,"source":"reported"},{"eps":8.6624,"per":19.44,"date":"2025-04","close":168.4,"source":"reported"},{"eps":8.6624,"per":20.31,"date":"2025-05","close":175.91,"source":"reported"},{"eps":8.96,"per":20.24,"date":"2025-06","close":181.33,"source":"reported"},{"eps":8.96,"per":19.95,"date":"2025-07","close":178.77,"source":"reported"},{"eps":8.96,"per":19.76,"date":"2025-08","close":177.03,"source":"reported"},{"eps":9.31,"per":17.74,"date":"2025-09","close":165.13,"source":"reported"},{"eps":9.31,"per":19.29,"date":"2025-10","close":179.61,"source":"reported"},{"eps":9.31,"per":19.75,"date":"2025-11","close":183.9,"source":"reported"},{"eps":9.62,"per":20.14,"date":"2025-12","close":193.79,"source":"reported"},{"eps":9.62,"per":20.79,"date":"2026-01","close":199.99,"source":"reported"},{"eps":9.62,"per":23.32,"date":"2026-02","close":224.34,"source":"reported"},{"eps":9.85,"per":21.05,"date":"2026-03","close":207.38,"source":"reported"},{"eps":9.85,"per":22.87,"date":"2026-04","close":225.25,"source":"reported"},{"eps":9.85,"per":21.4,"date":"2026-05","close":210.79,"source":"reported"},{"eps":10.15,"per":22.04,"date":"2026-06","close":223.68,"source":"reported"},{"eps":10.15,"per":20.11,"date":"2026-07","close":204.07,"source":"reported"},{"eps":10.15,"per":19.14,"date":"2026-08","close":194.23,"source":"reported"},{"eps":10.15,"per":18.43,"date":"2026-09","close":187.05,"source":"reported"},{"eps":10.15,"per":19.26,"date":"2026-10","close":195.44,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.09,"std":2.1,"count":29,"current":19.26,"lower_1sd":16.99,"upper_1sd":21.19},"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":"Dover Corporation","phase":"above-fold","symbol_resolved":true}