{"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":"2026-10-23T10:01:02.094999+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.3,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","unit":"%","value":42.6,"direction":"higher_better","percentile":84}],"summary":"매출 +15.3%","percentile":78},"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":63.5,"direction":null,"percentile":64},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":4.5,"direction":"higher_better","percentile":62}],"summary":"RSI 64","percentile":65},"valuation":{"grade":"C","metrics":[],"summary":"PER 30.55x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":27.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":24.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.0%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.03,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.24,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":1.18,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 3.0x, 순차입금비율 -0.2x","percentile":92}},"signals":[],"summary":"Garmin Ltd.(GRMN)은 Technology 섹터 US 시장 종목입니다, 시가총액 569.72억. 현재가 $295.41, 전일 대비 +1.5%, 30일 +4.5%. PER 30.6배 / ROE 6.0%. 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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.81,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.81%","value_pct":1.81},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":55.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.24,"direction":"lower_better","percentile":null}],"summary":"배당성향 55%로 낮아 안정적","percentile":90},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.81},"catalysts":["전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":1.9220134189493479,"grade":"B","trend":"상승","atr_14":7.786492857142848,"rsi_14":63.53790613718411,"sma_20":283.126,"sma_60":288.23466666666667,"comment":"상승 추세, RSI 64","analysis":"RSI(14) 63.5로 강세 구간입니다. MACD(1.92)가 시그널선(-0.05)을 상회합니다(골든크로스). SMA20 283, SMA60 288 — 혼조세입니다. 볼린저밴드 266~300 (현재 위치 86%).","bb_lower":266.27029900597427,"bb_upper":299.9817009940257,"macd_signal":-0.04562843726499477},"change_pct":1.47,"chart_data":[{"date":"2024-10-23","open":157.87,"high":158.25,"low":156.53,"close":157.15,"volume":707952,"rsi_14":32.56,"sma_20":168.02,"sma_60":172.39,"sma_120":169.29},{"date":"2024-10-24","open":158.62,"high":159.25,"low":156.86,"close":157.49,"volume":969948,"rsi_14":30.81,"sma_20":167.38,"sma_60":172.23,"sma_120":169.26},{"date":"2024-10-25","open":157.53,"high":158.8,"low":157.53,"close":157.85,"volume":757486,"rsi_14":47.15,"sma_20":166.8,"sma_60":172.09,"sma_120":169.21},{"date":"2024-10-28","open":158.73,"high":161.83,"low":158.64,"close":161.73,"volume":950623,"rsi_14":54.87,"sma_20":166.31,"sma_60":172.05,"sma_120":169.18},{"date":"2024-10-29","open":160.05,"high":163.29,"low":159.51,"close":161.71,"volume":1378307,"rsi_14":52.93,"sma_20":165.99,"sma_60":172.13,"sma_120":169.15},{"date":"2024-10-30","open":181.0,"high":201.54,"low":181.0,"close":199.3,"volume":3031869,"rsi_14":85.88,"sma_20":167.63,"sma_60":172.8,"sma_120":169.45},{"date":"2024-10-31","open":198.89,"high":199.19,"low":192.52,"close":192.91,"volume":2064934,"rsi_14":76.59,"sma_20":169.09,"sma_60":173.4,"sma_120":169.69},{"date":"2024-11-01","open":193.33,"high":195.55,"low":190.93,"close":192.74,"volume":1708179,"rsi_14":75.55,"sma_20":170.5,"sma_60":173.91,"sma_120":169.93},{"date":"2024-11-04","open":191.66,"high":195.37,"low":191.0,"close":194.75,"volume":937033,"rsi_14":77.8,"sma_20":172.35,"sma_60":174.46,"sma_120":170.19},{"date":"2024-11-05","open":194.98,"high":199.22,"low":194.85,"close":198.63,"volume":1189406,"rsi_14":79.09,"sma_20":174.33,"sma_60":175.06,"sma_120":170.47},{"date":"2024-11-06","open":201.38,"high":204.56,"low":199.79,"close":203.92,"volume":1079027,"rsi_14":81.42,"sma_20":176.55,"sma_60":175.72,"sma_120":170.8},{"date":"2024-11-07","open":204.38,"high":206.45,"low":203.78,"close":204.57,"volume":903423,"rsi_14":81.31,"sma_20":178.78,"sma_60":176.39,"sma_120":171.13},{"date":"2024-11-08","open":205.14,"high":208.73,"low":204.67,"close":206.89,"volume":1143309,"rsi_14":83.25,"sma_20":181.12,"sma_60":177.09,"sma_120":171.48},{"date":"2024-11-11","open":207.16,"high":208.94,"low":206.16,"close":206.73,"volume":807567,"rsi_14":87.41,"sma_20":183.35,"sma_60":177.77,"sma_120":171.83},{"date":"2024-11-12","open":206.41,"high":208.17,"low":206.14,"close":207.72,"volume":1160651,"rsi_14":89.49,"sma_20":185.69,"sma_60":178.4,"sma_120":172.26},{"date":"2024-11-13","open":208.16,"high":208.65,"low":206.99,"close":207.14,"volume":788654,"rsi_14":88.62,"sma_20":187.99,"sma_60":179.0,"sma_120":172.68},{"date":"2024-11-14","open":208.05,"high":209.64,"low":205.38,"close":205.57,"volume":1037085,"rsi_14":86.44,"sma_20":190.23,"sma_60":179.55,"sma_120":173.07},{"date":"2024-11-15","open":204.6,"high":205.94,"low":202.45,"close":202.71,"volume":691220,"rsi_14":81.79,"sma_20":192.27,"sma_60":180.07,"sma_120":173.46},{"date":"2024-11-18","open":202.88,"high":205.22,"low":202.37,"close":203.53,"volume":938783,"rsi_14":82.04,"sma_20":194.41,"sma_60":180.56,"sma_120":173.85},{"date":"2024-11-19","open":201.59,"high":203.56,"low":200.94,"close":201.68,"volume":745808,"rsi_14":54.04,"sma_20":196.63,"sma_60":181.02,"sma_120":174.23},{"date":"2024-11-20","open":200.58,"high":201.45,"low":198.56,"close":199.95,"volume":855576,"rsi_14":64.16,"sma_20":198.83,"sma_60":181.44,"sma_120":174.57},{"date":"2024-11-21","open":201.85,"high":204.3,"low":201.46,"close":203.37,"volume":577273,"rsi_14":68.9,"sma_20":201.19,"sma_60":181.92,"sma_120":174.96},{"date":"2024-11-22","open":203.6,"high":205.48,"low":203.54,"close":204.56,"volume":776430,"rsi_14":67.97,"sma_20":203.59,"sma_60":182.42,"sma_120":175.35},{"date":"2024-11-25","open":206.47,"high":210.51,"low":206.3,"close":208.64,"volume":1721918,"rsi_14":68.2,"sma_20":206.0,"sma_60":182.94,"sma_120":175.77},{"date":"2024-11-26","open":208.62,"high":209.57,"low":204.97,"close":207.01,"volume":1160772,"rsi_14":56.49,"sma_20":208.33,"sma_60":183.48,"sma_120":176.18},{"date":"2024-11-27","open":207.89,"high":209.21,"low":205.24,"close":206.27,"volume":602146,"rsi_14":53.56,"sma_20":208.69,"sma_60":184.0,"sma_120":176.59},{"date":"2024-11-29","open":206.21,"high":207.38,"low":205.97,"close":206.77,"volume":394771,"rsi_14":49.74,"sma_20":209.4,"sma_60":184.53,"sma_120":177.0},{"date":"2024-12-02","open":207.94,"high":209.25,"low":207.37,"close":207.61,"volume":903085,"rsi_14":51.92,"sma_20":210.17,"sma_60":185.09,"sma_120":177.44},{"date":"2024-12-03","open":208.0,"high":208.62,"low":205.41,"close":206.62,"volume":462044,"rsi_14":47.59,"sma_20":210.78,"sma_60":185.58,"sma_120":177.84},{"date":"2024-12-04","open":206.49,"high":210.07,"low":205.75,"close":209.85,"volume":706715,"rsi_14":55.34,"sma_20":211.35,"sma_60":186.17,"sma_120":178.29},{"date":"2024-12-05","open":209.91,"high":211.79,"low":209.86,"close":210.65,"volume":958189,"rsi_14":60.3,"sma_20":211.7,"sma_60":186.73,"sma_120":178.76},{"date":"2024-12-06","open":211.76,"high":213.52,"low":210.86,"close":212.59,"volume":661073,"rsi_14":70.81,"sma_20":212.11,"sma_60":187.33,"sma_120":179.25},{"date":"2024-12-09","open":211.72,"high":214.45,"low":210.17,"close":213.31,"volume":846816,"rsi_14":70.7,"sma_20":212.44,"sma_60":188.11,"sma_120":179.74},{"date":"2024-12-10","open":213.48,"high":214.72,"low":210.56,"close":213.2,"volume":1093021,"rsi_14":76.29,"sma_20":212.77,"sma_60":188.88,"sma_120":180.23},{"date":"2024-12-11","open":214.7,"high":216.85,"low":214.34,"close":214.71,"volume":864560,"rsi_14":84.04,"sma_20":213.13,"sma_60":189.7,"sma_120":180.72},{"date":"2024-12-12","open":213.79,"high":213.8,"low":209.75,"close":210.05,"volume":605867,"rsi_14":64.55,"sma_20":213.28,"sma_60":190.47,"sma_120":181.17},{"date":"2024-12-13","open":210.85,"high":211.05,"low":209.3,"close":210.22,"volume":731681,"rsi_14":61.06,"sma_20":213.48,"sma_60":191.2,"sma_120":181.63},{"date":"2024-12-16","open":210.12,"high":215.11,"low":209.3,"close":209.46,"volume":723824,"rsi_14":50.26,"sma_20":213.79,"sma_60":191.93,"sma_120":182.08},{"date":"2024-12-17","open":208.72,"high":208.72,"low":204.7,"close":205.82,"volume":867614,"rsi_14":45.46,"sma_20":213.88,"sma_60":192.51,"sma_120":182.48},{"date":"2024-12-18","open":205.82,"high":205.82,"low":201.19,"close":201.27,"volume":884145,"rsi_14":38.5,"sma_20":213.82,"sma_60":193.02,"sma_120":182.84},{"date":"2024-12-19","open":202.02,"high":203.67,"low":199.55,"close":200.48,"volume":733555,"rsi_14":36.07,"sma_20":213.81,"sma_60":193.55,"sma_120":183.21},{"date":"2024-12-20","open":200.48,"high":204.99,"low":198.79,"close":203.97,"volume":2545364,"rsi_14":42.16,"sma_20":213.8,"sma_60":194.12,"sma_120":183.61},{"date":"2024-12-23","open":202.66,"high":204.96,"low":201.54,"close":204.27,"volume":527608,"rsi_14":44.33,"sma_20":213.75,"sma_60":194.71,"sma_120":184.01},{"date":"2024-12-24","open":205.14,"high":206.0,"low":203.96,"close":205.95,"volume":222993,"rsi_14":40.93,"sma_20":213.58,"sma_60":195.3,"sma_120":184.42},{"date":"2024-12-26","open":204.83,"high":206.69,"low":204.07,"close":205.61,"volume":838973,"rsi_14":38.49,"sma_20":213.47,"sma_60":195.93,"sma_120":184.83},{"date":"2024-12-27","open":204.65,"high":206.44,"low":203.19,"close":204.33,"volume":670716,"rsi_14":31.59,"sma_20":213.33,"sma_60":196.55,"sma_120":185.23},{"date":"2024-12-30","open":202.05,"high":203.49,"low":200.33,"close":202.47,"volume":428235,"rsi_14":27.34,"sma_20":213.07,"sma_60":197.19,"sma_120":185.59},{"date":"2024-12-31","open":202.7,"high":203.18,"low":201.13,"close":201.3,"volume":496061,"rsi_14":26.26,"sma_20":212.71,"sma_60":197.79,"sma_120":185.92},{"date":"2025-01-02","open":202.8,"high":203.28,"low":198.41,"close":199.63,"volume":831465,"rsi_14":20.42,"sma_20":212.32,"sma_60":198.48,"sma_120":186.22},{"date":"2025-01-03","open":200.59,"high":202.37,"low":199.59,"close":202.17,"volume":623469,"rsi_14":32.51,"sma_20":211.89,"sma_60":199.19,"sma_120":186.53},{"date":"2025-01-06","open":203.73,"high":205.42,"low":201.93,"close":202.83,"volume":643384,"rsi_14":35.06,"sma_20":211.45,"sma_60":199.9,"sma_120":186.81},{"date":"2025-01-07","open":203.0,"high":206.42,"low":202.59,"close":203.54,"volume":596060,"rsi_14":37.99,"sma_20":210.95,"sma_60":200.61,"sma_120":187.11},{"date":"2025-01-08","open":203.02,"high":206.54,"low":202.76,"close":206.31,"volume":675914,"rsi_14":51.03,"sma_20":210.55,"sma_60":201.37,"sma_120":187.45},{"date":"2025-01-10","open":203.98,"high":205.02,"low":201.78,"close":204.13,"volume":742272,"rsi_14":56.67,"sma_20":210.05,"sma_60":202.06,"sma_120":187.77},{"date":"2025-01-13","open":201.36,"high":203.55,"low":200.33,"close":203.43,"volume":718980,"rsi_14":56.91,"sma_20":209.43,"sma_60":202.75,"sma_120":188.07},{"date":"2025-01-14","open":204.63,"high":208.11,"low":204.63,"close":207.17,"volume":779293,"rsi_14":57.41,"sma_20":209.25,"sma_60":203.51,"sma_120":188.4},{"date":"2025-01-15","open":210.32,"high":211.34,"low":207.68,"close":208.32,"volume":700954,"rsi_14":59.03,"sma_20":209.15,"sma_60":204.29,"sma_120":188.74},{"date":"2025-01-16","open":209.42,"high":210.26,"low":207.77,"close":209.4,"volume":511243,"rsi_14":57.91,"sma_20":209.15,"sma_60":205.07,"sma_120":189.09},{"date":"2025-01-17","open":210.83,"high":211.62,"low":209.44,"close":210.52,"volume":747122,"rsi_14":60.85,"sma_20":209.39,"sma_60":205.89,"sma_120":189.4},{"date":"2025-01-21","open":210.7,"high":213.12,"low":210.52,"close":212.58,"volume":663899,"rsi_14":67.64,"sma_20":209.97,"sma_60":206.8,"sma_120":189.74},{"date":"2025-01-22","open":212.67,"high":213.74,"low":210.11,"close":211.0,"volume":502275,"rsi_14":68.44,"sma_20":210.51,"sma_60":207.72,"sma_120":190.05},{"date":"2025-01-23","open":210.96,"high":210.96,"low":207.06,"close":210.4,"volume":790732,"rsi_14":70.16,"sma_20":210.84,"sma_60":208.61,"sma_120":190.42},{"date":"2025-01-24","open":209.69,"high":210.17,"low":208.52,"close":209.08,"volume":499500,"rsi_14":71.27,"sma_20":211.08,"sma_60":209.47,"sma_120":190.78},{"date":"2025-01-27","open":209.43,"high":210.61,"low":208.0,"close":209.74,"volume":696521,"rsi_14":68.62,"sma_20":211.28,"sma_60":210.29,"sma_120":191.17},{"date":"2025-01-28","open":210.72,"high":215.23,"low":209.3,"close":212.55,"volume":864439,"rsi_14":71.6,"sma_20":211.63,"sma_60":211.14,"sma_120":191.64},{"date":"2025-01-29","open":213.23,"high":213.23,"low":207.76,"close":209.19,"volume":714759,"rsi_14":61.24,"sma_20":211.88,"sma_60":211.3,"sma_120":192.05},{"date":"2025-01-30","open":209.06,"high":213.17,"low":208.11,"close":211.82,"volume":650402,"rsi_14":61.03,"sma_20":212.36,"sma_60":211.61,"sma_120":192.5},{"date":"2025-01-31","open":211.82,"high":214.44,"low":210.22,"close":210.66,"volume":622098,"rsi_14":63.61,"sma_20":212.84,"sma_60":211.91,"sma_120":192.91},{"date":"2025-02-03","open":206.86,"high":211.15,"low":203.48,"close":210.31,"volume":1008598,"rsi_14":64.56,"sma_20":213.39,"sma_60":212.16,"sma_120":193.31},{"date":"2025-02-04","open":211.01,"high":213.4,"low":210.56,"close":212.97,"volume":590019,"rsi_14":62.87,"sma_20":213.94,"sma_60":212.39,"sma_120":193.72},{"date":"2025-02-05","open":213.82,"high":215.22,"low":211.1,"close":213.59,"volume":522605,"rsi_14":61.97,"sma_20":214.49,"sma_60":212.55,"sma_120":194.13},{"date":"2025-02-06","open":214.64,"high":214.71,"low":211.37,"close":214.5,"volume":581270,"rsi_14":61.66,"sma_20":215.05,"sma_60":212.7,"sma_120":194.55},{"date":"2025-02-07","open":214.25,"high":217.96,"low":211.72,"close":212.44,"volume":623771,"rsi_14":54.22,"sma_20":215.37,"sma_60":212.79,"sma_120":194.94},{"date":"2025-02-10","open":213.0,"high":214.21,"low":208.73,"close":210.54,"volume":913443,"rsi_14":45.49,"sma_20":215.7,"sma_60":212.84,"sma_120":195.3},{"date":"2025-02-11","open":210.45,"high":210.56,"low":204.76,"close":206.48,"volume":860810,"rsi_14":41.0,"sma_20":215.85,"sma_60":212.81,"sma_120":195.6},{"date":"2025-02-12","open":203.02,"high":206.08,"low":196.78,"close":204.59,"volume":952993,"rsi_14":38.99,"sma_20":215.72,"sma_60":212.75,"sma_120":195.88},{"date":"2025-02-13","open":205.24,"high":205.45,"low":201.87,"close":205.18,"volume":784925,"rsi_14":42.39,"sma_20":215.56,"sma_60":212.73,"sma_120":196.14},{"date":"2025-02-14","open":206.05,"high":208.59,"low":204.29,"close":207.51,"volume":892166,"rsi_14":45.91,"sma_20":215.46,"sma_60":212.8,"sma_120":196.43},{"date":"2025-02-18","open":208.37,"high":209.85,"low":204.65,"close":209.62,"volume":1358520,"rsi_14":44.5,"sma_20":215.42,"sma_60":212.89,"sma_120":196.73},{"date":"2025-02-19","open":232.28,"high":240.57,"low":223.82,"close":236.11,"volume":3142750,"rsi_14":77.05,"sma_20":216.62,"sma_60":213.47,"sma_120":197.25},{"date":"2025-02-20","open":233.33,"high":234.86,"low":220.81,"close":223.51,"volume":1635360,"rsi_14":59.78,"sma_20":217.26,"sma_60":213.86,"sma_120":197.65},{"date":"2025-02-21","open":224.37,"high":224.61,"low":217.1,"close":219.31,"volume":1072639,"rsi_14":56.89,"sma_20":217.72,"sma_60":214.12,"sma_120":198.02},{"date":"2025-02-24","open":221.23,"high":223.5,"low":217.08,"close":217.45,"volume":842150,"rsi_14":55.56,"sma_20":218.15,"sma_60":214.33,"sma_120":198.37},{"date":"2025-02-25","open":217.72,"high":221.27,"low":216.91,"close":220.61,"volume":1030179,"rsi_14":55.89,"sma_20":218.7,"sma_60":214.52,"sma_120":198.73},{"date":"2025-02-26","open":219.59,"high":223.12,"low":218.84,"close":221.47,"volume":773503,"rsi_14":56.06,"sma_20":219.16,"sma_60":214.75,"sma_120":199.12},{"date":"2025-02-27","open":222.1,"high":224.41,"low":218.43,"close":218.67,"volume":884703,"rsi_14":53.12,"sma_20":219.65,"sma_60":214.95,"sma_120":199.48},{"date":"2025-02-28","open":219.65,"high":223.97,"low":218.84,"close":223.43,"volume":1207449,"rsi_14":57.9,"sma_20":220.24,"sma_60":215.23,"sma_120":199.88},{"date":"2025-03-03","open":222.52,"high":225.88,"low":219.22,"close":220.78,"volume":1050937,"rsi_14":57.28,"sma_20":220.76,"sma_60":215.44,"sma_120":200.26},{"date":"2025-03-04","open":219.68,"high":220.14,"low":211.64,"close":214.83,"volume":1142303,"rsi_14":55.78,"sma_20":220.99,"sma_60":215.57,"sma_120":200.57},{"date":"2025-03-05","open":215.01,"high":219.68,"low":214.93,"close":219.41,"volume":791210,"rsi_14":59.89,"sma_20":221.32,"sma_60":215.72,"sma_120":200.94},{"date":"2025-03-06","open":217.83,"high":221.84,"low":216.28,"close":216.58,"volume":811239,"rsi_14":57.39,"sma_20":221.47,"sma_60":215.81,"sma_120":201.27},{"date":"2025-03-07","open":214.58,"high":215.21,"low":205.11,"close":214.07,"volume":1082728,"rsi_14":54.24,"sma_20":221.45,"sma_60":215.82,"sma_120":201.57},{"date":"2025-03-10","open":210.07,"high":214.12,"low":207.48,"close":210.14,"volume":830038,"rsi_14":50.33,"sma_20":221.33,"sma_60":215.75,"sma_120":201.93},{"date":"2025-03-11","open":211.02,"high":214.87,"low":207.74,"close":208.08,"volume":952801,"rsi_14":24.38,"sma_20":221.21,"sma_60":215.65,"sma_120":202.27},{"date":"2025-03-12","open":211.11,"high":212.71,"low":207.8,"close":210.43,"volume":814906,"rsi_14":35.29,"sma_20":221.41,"sma_60":215.57,"sma_120":202.63},{"date":"2025-03-13","open":208.91,"high":210.76,"low":203.2,"close":204.34,"volume":1058628,"rsi_14":33.85,"sma_20":221.4,"sma_60":215.46,"sma_120":202.96},{"date":"2025-03-14","open":206.19,"high":209.86,"low":206.19,"close":209.51,"volume":916348,"rsi_14":41.11,"sma_20":221.58,"sma_60":215.43,"sma_120":203.31},{"date":"2025-03-17","open":208.32,"high":208.61,"low":201.5,"close":208.08,"volume":1376564,"rsi_14":35.93,"sma_20":221.57,"sma_60":215.39,"sma_120":203.66},{"date":"2025-03-18","open":207.27,"high":207.56,"low":200.6,"close":202.39,"volume":1239474,"rsi_14":30.96,"sma_20":221.16,"sma_60":215.32,"sma_120":203.92},{"date":"2025-03-19","open":203.07,"high":206.16,"low":201.48,"close":204.48,"volume":1088885,"rsi_14":35.45,"sma_20":219.51,"sma_60":215.37,"sma_120":204.19},{"date":"2025-03-20","open":203.19,"high":206.88,"low":203.14,"close":204.43,"volume":1093438,"rsi_14":28.82,"sma_20":218.49,"sma_60":215.42,"sma_120":204.49},{"date":"2025-03-21","open":202.62,"high":206.02,"low":200.44,"close":205.87,"volume":4656160,"rsi_14":32.77,"sma_20":217.77,"sma_60":215.44,"sma_120":204.78},{"date":"2025-03-24","open":209.06,"high":210.89,"low":207.47,"close":210.07,"volume":901949,"rsi_14":43.68,"sma_20":217.35,"sma_60":215.53,"sma_120":205.12},{"date":"2025-03-25","open":210.37,"high":214.68,"low":209.43,"close":214.08,"volume":1079325,"rsi_14":42.93,"sma_20":216.97,"sma_60":215.65,"sma_120":205.47},{"date":"2025-03-26","open":213.66,"high":215.39,"low":212.34,"close":212.38,"volume":781611,"rsi_14":44.08,"sma_20":216.47,"sma_60":215.75,"sma_120":205.84},{"date":"2025-03-27","open":211.2,"high":214.01,"low":209.96,"close":212.51,"volume":736826,"rsi_14":47.06,"sma_20":216.12,"sma_60":215.88,"sma_120":206.22},{"date":"2025-03-28","open":211.7,"high":213.42,"low":208.06,"close":209.27,"volume":608541,"rsi_14":47.91,"sma_20":215.35,"sma_60":215.98,"sma_120":206.59},{"date":"2025-03-31","open":208.57,"high":214.05,"low":208.03,"close":212.67,"volume":1059123,"rsi_14":54.76,"sma_20":214.9,"sma_60":216.17,"sma_120":206.98},{"date":"2025-04-01","open":211.71,"high":214.99,"low":208.93,"close":213.1,"volume":900173,"rsi_14":52.5,"sma_20":214.77,"sma_60":216.38,"sma_120":207.43},{"date":"2025-04-02","open":209.85,"high":214.62,"low":209.35,"close":213.59,"volume":911543,"rsi_14":63.01,"sma_20":214.43,"sma_60":216.56,"sma_120":207.88},{"date":"2025-04-03","open":185.36,"high":187.08,"low":178.19,"close":181.54,"volume":2810133,"rsi_14":26.83,"sma_20":212.6,"sma_60":216.19,"sma_120":208.05},{"date":"2025-04-04","open":175.83,"high":179.37,"low":171.52,"close":174.8,"volume":2506556,"rsi_14":24.66,"sma_20":210.56,"sma_60":215.69,"sma_120":208.15},{"date":"2025-04-07","open":170.63,"high":183.11,"low":165.79,"close":177.15,"volume":1646382,"rsi_14":29.76,"sma_20":208.84,"sma_60":215.18,"sma_120":208.28},{"date":"2025-04-08","open":182.7,"high":183.96,"low":166.58,"close":170.07,"volume":1791041,"rsi_14":24.44,"sma_20":206.86,"sma_60":214.59,"sma_120":208.32},{"date":"2025-04-09","open":166.53,"high":191.8,"low":166.51,"close":188.75,"volume":2155299,"rsi_14":40.88,"sma_20":205.71,"sma_60":214.33,"sma_120":208.54},{"date":"2025-04-10","open":184.68,"high":186.29,"low":177.65,"close":182.99,"volume":1061572,"rsi_14":37.33,"sma_20":204.59,"sma_60":213.9,"sma_120":208.7},{"date":"2025-04-11","open":181.63,"high":186.76,"low":180.28,"close":185.88,"volume":700987,"rsi_14":36.41,"sma_20":203.38,"sma_60":213.51,"sma_120":208.9},{"date":"2025-04-14","open":190.62,"high":191.11,"low":187.02,"close":188.16,"volume":820207,"rsi_14":35.14,"sma_20":202.36,"sma_60":213.13,"sma_120":209.1},{"date":"2025-04-15","open":187.65,"high":190.09,"low":187.07,"close":188.36,"volume":579363,"rsi_14":35.99,"sma_20":201.65,"sma_60":212.74,"sma_120":209.32},{"date":"2025-04-16","open":186.78,"high":189.03,"low":182.68,"close":185.08,"volume":749068,"rsi_14":34.57,"sma_20":200.66,"sma_60":212.26,"sma_120":209.53},{"date":"2025-04-17","open":187.92,"high":187.98,"low":184.56,"close":186.7,"volume":804203,"rsi_14":37.06,"sma_20":199.75,"sma_60":211.84,"sma_120":209.78},{"date":"2025-04-21","open":183.28,"high":184.77,"low":179.98,"close":182.99,"volume":627751,"rsi_14":33.05,"sma_20":198.58,"sma_60":211.36,"sma_120":209.98},{"date":"2025-04-22","open":186.1,"high":188.31,"low":184.89,"close":187.48,"volume":747449,"rsi_14":36.02,"sma_20":197.43,"sma_60":210.98,"sma_120":210.23},{"date":"2025-04-23","open":192.42,"high":195.89,"low":188.94,"close":189.85,"volume":817505,"rsi_14":37.3,"sma_20":196.19,"sma_60":210.62,"sma_120":210.45},{"date":"2025-04-24","open":191.06,"high":195.36,"low":189.77,"close":195.02,"volume":686628,"rsi_14":60.12,"sma_20":195.31,"sma_60":210.31,"sma_120":210.73},{"date":"2025-04-25","open":194.99,"high":195.27,"low":192.79,"close":194.88,"volume":561199,"rsi_14":66.73,"sma_20":194.41,"sma_60":210.06,"sma_120":210.68},{"date":"2025-04-28","open":195.2,"high":197.49,"low":193.99,"close":196.51,"volume":837367,"rsi_14":66.33,"sma_20":193.76,"sma_60":209.78,"sma_120":210.7},{"date":"2025-04-29","open":197.01,"high":200.62,"low":195.97,"close":199.91,"volume":1251337,"rsi_14":76.83,"sma_20":193.11,"sma_60":209.59,"sma_120":210.75},{"date":"2025-04-30","open":182.16,"high":187.53,"low":175.07,"close":183.03,"volume":2913568,"rsi_14":44.69,"sma_20":191.57,"sma_60":209.11,"sma_120":210.64},{"date":"2025-05-01","open":182.08,"high":185.61,"low":179.87,"close":182.95,"volume":1019654,"rsi_14":49.95,"sma_20":190.01,"sma_60":208.59,"sma_120":210.49},{"date":"2025-05-02","open":185.78,"high":189.47,"low":184.74,"close":187.84,"volume":826687,"rsi_14":51.95,"sma_20":190.33,"sma_60":208.14,"sma_120":210.34},{"date":"2025-05-05","open":185.86,"high":187.07,"low":184.43,"close":186.25,"volume":875519,"rsi_14":48.07,"sma_20":190.91,"sma_60":207.64,"sma_120":210.17},{"date":"2025-05-06","open":184.25,"high":185.64,"low":181.88,"close":183.3,"volume":759832,"rsi_14":45.15,"sma_20":191.23,"sma_60":207.13,"sma_120":209.96},{"date":"2025-05-07","open":183.16,"high":184.92,"low":180.68,"close":184.4,"volume":928414,"rsi_14":49.31,"sma_20":191.96,"sma_60":206.67,"sma_120":209.76},{"date":"2025-05-08","open":186.1,"high":188.82,"low":185.8,"close":186.5,"volume":978022,"rsi_14":49.81,"sma_20":191.84,"sma_60":206.32,"sma_120":209.56},{"date":"2025-05-09","open":187.46,"high":190.59,"low":185.69,"close":187.5,"volume":544644,"rsi_14":54.71,"sma_20":192.07,"sma_60":206.02,"sma_120":209.38},{"date":"2025-05-12","open":197.42,"high":198.68,"low":192.51,"close":193.92,"volume":791599,"rsi_14":56.47,"sma_20":192.48,"sma_60":205.81,"sma_120":209.27},{"date":"2025-05-13","open":194.91,"high":197.38,"low":194.48,"close":196.33,"volume":814979,"rsi_14":56.5,"sma_20":192.9,"sma_60":205.61,"sma_120":209.21},{"date":"2025-05-14","open":195.54,"high":197.29,"low":195.15,"close":196.46,"volume":634681,"rsi_14":51.61,"sma_20":193.31,"sma_60":205.38,"sma_120":209.13},{"date":"2025-05-15","open":195.62,"high":198.47,"low":195.62,"close":197.77,"volume":745327,"rsi_14":53.16,"sma_20":193.96,"sma_60":204.71,"sma_120":209.09},{"date":"2025-05-16","open":198.56,"high":201.14,"low":197.32,"close":201.07,"volume":697110,"rsi_14":54.79,"sma_20":194.69,"sma_60":204.31,"sma_120":209.09},{"date":"2025-05-19","open":198.04,"high":201.3,"low":198.04,"close":200.69,"volume":524716,"rsi_14":50.88,"sma_20":195.6,"sma_60":203.98,"sma_120":209.05},{"date":"2025-05-20","open":199.48,"high":200.73,"low":198.84,"close":199.58,"volume":714044,"rsi_14":78.73,"sma_20":196.22,"sma_60":203.67,"sma_120":209.0},{"date":"2025-05-21","open":197.94,"high":200.54,"low":196.14,"close":196.62,"volume":720556,"rsi_14":71.6,"sma_20":196.56,"sma_60":203.24,"sma_120":208.88},{"date":"2025-05-22","open":195.75,"high":198.66,"low":195.39,"close":197.44,"volume":730616,"rsi_14":67.4,"sma_20":196.68,"sma_60":202.82,"sma_120":208.79},{"date":"2025-05-23","open":193.49,"high":197.85,"low":193.49,"close":196.47,"volume":535860,"rsi_14":68.97,"sma_20":196.77,"sma_60":202.43,"sma_120":208.69},{"date":"2025-05-27","open":199.81,"high":201.29,"low":197.51,"close":201.29,"volume":730842,"rsi_14":81.21,"sma_20":197.01,"sma_60":202.04,"sma_120":208.63},{"date":"2025-05-28","open":201.16,"high":201.16,"low":197.57,"close":197.78,"volume":780235,"rsi_14":71.43,"sma_20":196.9,"sma_60":201.63,"sma_120":208.54},{"date":"2025-05-29","open":199.4,"high":199.51,"low":196.73,"close":198.68,"volume":586417,"rsi_14":70.28,"sma_20":197.7,"sma_60":201.35,"sma_120":208.46},{"date":"2025-05-30","open":197.44,"high":199.03,"low":194.12,"close":198.8,"volume":2404254,"rsi_14":69.39,"sma_20":198.51,"sma_60":200.98,"sma_120":208.35},{"date":"2025-06-02","open":198.4,"high":198.8,"low":195.17,"close":198.78,"volume":663145,"rsi_14":60.7,"sma_20":199.07,"sma_60":200.67,"sma_120":208.24},{"date":"2025-06-03","open":197.84,"high":201.03,"low":197.62,"close":200.3,"volume":779614,"rsi_14":59.09,"sma_20":199.79,"sma_60":200.42,"sma_120":208.12},{"date":"2025-06-04","open":201.71,"high":202.35,"low":200.21,"close":200.74,"volume":465746,"rsi_14":59.66,"sma_20":200.68,"sma_60":200.25,"sma_120":208.0},{"date":"2025-06-05","open":201.01,"high":203.12,"low":200.2,"close":201.26,"volume":634395,"rsi_14":58.16,"sma_20":201.54,"sma_60":200.12,"sma_120":207.88},{"date":"2025-06-06","open":202.48,"high":203.58,"low":201.39,"close":203.19,"volume":750749,"rsi_14":55.31,"sma_20":202.39,"sma_60":199.98,"sma_120":207.77},{"date":"2025-06-09","open":204.14,"high":204.96,"low":202.82,"close":204.01,"volume":1183707,"rsi_14":58.11,"sma_20":203.23,"sma_60":199.96,"sma_120":207.71},{"date":"2025-06-10","open":204.24,"high":205.88,"low":203.93,"close":205.81,"volume":683523,"rsi_14":64.74,"sma_20":203.84,"sma_60":199.9,"sma_120":207.67},{"date":"2025-06-11","open":206.23,"high":207.22,"low":204.6,"close":204.84,"volume":926872,"rsi_14":71.46,"sma_20":204.27,"sma_60":199.85,"sma_120":207.62},{"date":"2025-06-12","open":204.12,"high":205.33,"low":203.39,"close":204.11,"volume":693294,"rsi_14":67.51,"sma_20":204.66,"sma_60":199.87,"sma_120":207.6},{"date":"2025-06-13","open":201.15,"high":201.94,"low":196.77,"close":197.19,"volume":838366,"rsi_14":51.43,"sma_20":204.63,"sma_60":199.75,"sma_120":207.56},{"date":"2025-06-16","open":198.96,"high":201.01,"low":197.76,"close":200.63,"volume":849818,"rsi_14":46.57,"sma_20":204.57,"sma_60":199.67,"sma_120":207.55},{"date":"2025-06-17","open":198.53,"high":199.43,"low":194.27,"close":194.59,"volume":935244,"rsi_14":41.95,"sma_20":204.21,"sma_60":199.46,"sma_120":207.45},{"date":"2025-06-18","open":195.44,"high":197.19,"low":194.18,"close":195.1,"volume":795752,"rsi_14":41.06,"sma_20":203.94,"sma_60":199.19,"sma_120":207.36},{"date":"2025-06-20","open":195.2,"high":197.52,"low":195.11,"close":196.78,"volume":2155363,"rsi_14":44.51,"sma_20":203.9,"sma_60":198.89,"sma_120":207.27},{"date":"2025-06-23","open":195.75,"high":198.66,"low":194.86,"close":198.49,"volume":871263,"rsi_14":47.89,"sma_20":203.91,"sma_60":198.63,"sma_120":207.19},{"date":"2025-06-24","open":200.95,"high":202.5,"low":199.44,"close":201.77,"volume":919364,"rsi_14":50.95,"sma_20":204.13,"sma_60":198.44,"sma_120":207.16},{"date":"2025-06-25","open":202.92,"high":202.92,"low":199.4,"close":200.26,"volume":650323,"rsi_14":47.77,"sma_20":204.03,"sma_60":198.27,"sma_120":207.13},{"date":"2025-06-26","open":200.27,"high":202.73,"low":199.77,"close":201.84,"volume":781715,"rsi_14":49.49,"sma_20":204.2,"sma_60":198.07,"sma_120":207.12},{"date":"2025-06-27","open":201.69,"high":206.09,"low":201.14,"close":205.0,"volume":1109864,"rsi_14":51.34,"sma_20":204.47,"sma_60":197.91,"sma_120":207.15},{"date":"2025-06-30","open":204.02,"high":205.9,"low":202.97,"close":205.35,"volume":1212531,"rsi_14":50.64,"sma_20":204.76,"sma_60":197.76,"sma_120":207.16},{"date":"2025-07-01","open":203.9,"high":210.04,"low":202.71,"close":207.72,"volume":1047931,"rsi_14":51.49,"sma_20":205.17,"sma_60":198.19,"sma_120":207.19},{"date":"2025-07-02","open":207.15,"high":210.03,"low":206.08,"close":209.95,"volume":676843,"rsi_14":56.04,"sma_20":205.61,"sma_60":198.77,"sma_120":207.23},{"date":"2025-07-03","open":210.72,"high":212.88,"low":210.58,"close":211.31,"volume":496760,"rsi_14":58.89,"sma_20":206.1,"sma_60":199.34,"sma_120":207.26},{"date":"2025-07-07","open":211.54,"high":213.39,"low":210.16,"close":210.97,"volume":917366,"rsi_14":72.49,"sma_20":206.55,"sma_60":200.02,"sma_120":207.3},{"date":"2025-07-08","open":210.96,"high":212.29,"low":209.48,"close":209.97,"volume":798899,"rsi_14":67.21,"sma_20":206.85,"sma_60":200.36,"sma_120":207.34},{"date":"2025-07-09","open":211.24,"high":214.13,"low":210.5,"close":213.61,"volume":1063719,"rsi_14":88.46,"sma_20":207.29,"sma_60":200.86,"sma_120":207.38},{"date":"2025-07-10","open":213.35,"high":216.59,"low":213.0,"close":214.29,"volume":768318,"rsi_14":88.54,"sma_20":207.67,"sma_60":201.33,"sma_120":207.42},{"date":"2025-07-11","open":212.7,"high":213.48,"low":210.63,"close":212.44,"volume":652143,"rsi_14":81.23,"sma_20":208.01,"sma_60":201.73,"sma_120":207.43},{"date":"2025-07-14","open":212.6,"high":213.9,"low":211.69,"close":213.9,"volume":540201,"rsi_14":81.05,"sma_20":208.46,"sma_60":202.15,"sma_120":207.44},{"date":"2025-07-15","open":214.44,"high":214.44,"low":212.22,"close":212.65,"volume":513532,"rsi_14":73.88,"sma_20":209.21,"sma_60":202.6,"sma_120":207.43},{"date":"2025-07-16","open":213.45,"high":217.36,"low":211.44,"close":217.24,"volume":829235,"rsi_14":82.84,"sma_20":210.05,"sma_60":203.1,"sma_120":207.47},{"date":"2025-07-17","open":216.86,"high":221.98,"low":216.73,"close":221.76,"volume":874618,"rsi_14":84.59,"sma_20":211.43,"sma_60":203.75,"sma_120":207.55},{"date":"2025-07-18","open":222.49,"high":224.72,"low":221.48,"close":224.21,"volume":807681,"rsi_14":84.2,"sma_20":212.91,"sma_60":204.35,"sma_120":207.66},{"date":"2025-07-21","open":224.01,"high":225.17,"low":222.5,"close":222.5,"volume":770989,"rsi_14":79.12,"sma_20":214.22,"sma_60":204.89,"sma_120":207.76},{"date":"2025-07-22","open":222.72,"high":224.22,"low":221.78,"close":224.04,"volume":591166,"rsi_14":78.51,"sma_20":215.52,"sma_60":205.37,"sma_120":207.84},{"date":"2025-07-23","open":225.31,"high":228.37,"low":225.2,"close":228.26,"volume":555680,"rsi_14":79.91,"sma_20":216.86,"sma_60":205.92,"sma_120":207.99},{"date":"2025-07-24","open":228.12,"high":228.61,"low":226.54,"close":227.97,"volume":591276,"rsi_14":78.21,"sma_20":218.27,"sma_60":206.44,"sma_120":208.11},{"date":"2025-07-25","open":230.42,"high":232.1,"low":228.56,"close":231.83,"volume":596736,"rsi_14":81.55,"sma_20":219.79,"sma_60":206.96,"sma_120":208.28},{"date":"2025-07-28","open":233.01,"high":233.81,"low":230.95,"close":232.55,"volume":742184,"rsi_14":84.45,"sma_20":221.19,"sma_60":207.79,"sma_120":208.45},{"date":"2025-07-29","open":233.38,"high":235.59,"low":232.26,"close":235.42,"volume":1134228,"rsi_14":84.09,"sma_20":222.72,"sma_60":208.66,"sma_120":208.63},{"date":"2025-07-30","open":236.59,"high":238.54,"low":216.35,"close":217.9,"volume":2778766,"rsi_14":53.71,"sma_20":223.24,"sma_60":209.16,"sma_120":208.65},{"date":"2025-07-31","open":215.9,"high":218.71,"low":214.05,"close":215.22,"volume":1274852,"rsi_14":52.81,"sma_20":223.51,"sma_60":209.64,"sma_120":208.64},{"date":"2025-08-01","open":213.86,"high":215.32,"low":210.97,"close":215.19,"volume":1324546,"rsi_14":51.35,"sma_20":223.71,"sma_60":210.16,"sma_120":208.65},{"date":"2025-08-04","open":216.56,"high":222.06,"low":215.79,"close":221.88,"volume":725348,"rsi_14":58.6,"sma_20":224.26,"sma_60":210.78,"sma_120":208.73},{"date":"2025-08-05","open":223.06,"high":224.85,"low":221.32,"close":224.55,"volume":877168,"rsi_14":57.08,"sma_20":225.0,"sma_60":211.41,"sma_120":208.87},{"date":"2025-08-06","open":225.89,"high":227.9,"low":223.95,"close":226.35,"volume":847671,"rsi_14":54.69,"sma_20":225.65,"sma_60":212.06,"sma_120":209.04},{"date":"2025-08-07","open":229.5,"high":230.37,"low":222.38,"close":225.25,"volume":849807,"rsi_14":51.1,"sma_20":226.21,"sma_60":212.57,"sma_120":209.19},{"date":"2025-08-08","open":227.5,"high":230.34,"low":226.46,"close":228.62,"volume":631051,"rsi_14":56.21,"sma_20":227.03,"sma_60":213.11,"sma_120":209.36},{"date":"2025-08-11","open":228.66,"high":229.4,"low":224.59,"close":225.28,"volume":765948,"rsi_14":51.23,"sma_20":227.61,"sma_60":213.58,"sma_120":209.48},{"date":"2025-08-12","open":226.16,"high":229.36,"low":224.98,"close":229.18,"volume":587207,"rsi_14":50.92,"sma_20":228.45,"sma_60":214.1,"sma_120":209.4},{"date":"2025-08-13","open":230.21,"high":232.91,"low":229.42,"close":232.75,"volume":768144,"rsi_14":54.42,"sma_20":229.24,"sma_60":214.62,"sma_120":209.47},{"date":"2025-08-14","open":231.73,"high":233.2,"low":230.77,"close":231.25,"volume":671188,"rsi_14":49.46,"sma_20":229.73,"sma_60":215.12,"sma_120":209.55},{"date":"2025-08-15","open":232.11,"high":232.11,"low":228.28,"close":228.58,"volume":633827,"rsi_14":46.32,"sma_20":229.95,"sma_60":215.6,"sma_120":209.63},{"date":"2025-08-18","open":228.54,"high":228.9,"low":227.41,"close":228.83,"volume":465667,"rsi_14":43.55,"sma_20":230.27,"sma_60":216.13,"sma_120":209.69},{"date":"2025-08-19","open":228.21,"high":230.78,"low":227.56,"close":229.67,"volume":864247,"rsi_14":67.1,"sma_20":230.56,"sma_60":216.66,"sma_120":209.74},{"date":"2025-08-20","open":228.95,"high":230.14,"low":225.58,"close":226.42,"volume":607974,"rsi_14":66.02,"sma_20":230.47,"sma_60":217.15,"sma_120":209.79},{"date":"2025-08-21","open":225.06,"high":226.54,"low":223.25,"close":225.87,"volume":575962,"rsi_14":65.05,"sma_20":230.36,"sma_60":217.55,"sma_120":209.8},{"date":"2025-08-22","open":227.51,"high":232.72,"low":226.11,"close":232.1,"volume":498806,"rsi_14":64.59,"sma_20":230.37,"sma_60":218.12,"sma_120":209.88},{"date":"2025-08-25","open":232.21,"high":232.21,"low":228.85,"close":228.95,"volume":532467,"rsi_14":56.19,"sma_20":230.19,"sma_60":218.62,"sma_120":209.98},{"date":"2025-08-26","open":228.94,"high":229.53,"low":227.73,"close":228.83,"volume":1224483,"rsi_14":53.66,"sma_20":229.86,"sma_60":219.11,"sma_120":210.05},{"date":"2025-08-27","open":227.74,"high":232.07,"low":227.74,"close":231.72,"volume":602505,"rsi_14":59.08,"sma_20":230.56,"sma_60":219.66,"sma_120":210.16},{"date":"2025-08-28","open":232.6,"high":237.88,"low":232.0,"close":237.15,"volume":1653125,"rsi_14":61.32,"sma_20":231.67,"sma_60":220.26,"sma_120":210.34},{"date":"2025-08-29","open":237.17,"high":239.06,"low":236.59,"close":237.9,"volume":1246430,"rsi_14":67.98,"sma_20":232.83,"sma_60":220.88,"sma_120":210.56},{"date":"2025-09-02","open":233.85,"high":235.78,"low":227.99,"close":230.5,"volume":1259200,"rsi_14":51.71,"sma_20":233.27,"sma_60":221.36,"sma_120":210.74},{"date":"2025-09-03","open":230.45,"high":234.23,"low":229.63,"close":233.07,"volume":889042,"rsi_14":50.43,"sma_20":233.7,"sma_60":221.85,"sma_120":210.92},{"date":"2025-09-04","open":234.33,"high":237.07,"low":232.7,"close":233.81,"volume":965654,"rsi_14":53.47,"sma_20":234.08,"sma_60":222.34,"sma_120":211.15},{"date":"2025-09-05","open":234.62,"high":236.02,"low":231.89,"close":233.55,"volume":871909,"rsi_14":57.21,"sma_20":234.5,"sma_60":222.79,"sma_120":211.35},{"date":"2025-09-08","open":233.86,"high":236.61,"low":232.64,"close":235.63,"volume":919452,"rsi_14":59.37,"sma_20":234.86,"sma_60":223.3,"sma_120":211.57},{"date":"2025-09-09","open":235.14,"high":235.14,"low":233.49,"close":234.64,"volume":547537,"rsi_14":56.82,"sma_20":235.33,"sma_60":223.8,"sma_120":211.84},{"date":"2025-09-10","open":234.47,"high":235.12,"low":231.51,"close":232.14,"volume":853002,"rsi_14":58.01,"sma_20":235.48,"sma_60":224.38,"sma_120":212.07},{"date":"2025-09-11","open":233.56,"high":237.92,"low":233.42,"close":237.27,"volume":728797,"rsi_14":64.16,"sma_20":235.71,"sma_60":225.0,"sma_120":212.34},{"date":"2025-09-12","open":236.15,"high":237.58,"low":234.74,"close":235.11,"volume":528648,"rsi_14":52.86,"sma_20":235.86,"sma_60":225.67,"sma_120":212.57},{"date":"2025-09-15","open":235.83,"high":236.76,"low":232.5,"close":232.89,"volume":696434,"rsi_14":54.23,"sma_20":236.04,"sma_60":226.3,"sma_120":212.75},{"date":"2025-09-16","open":231.91,"high":234.24,"low":230.86,"close":233.72,"volume":797186,"rsi_14":55.43,"sma_20":236.24,"sma_60":226.91,"sma_120":212.9},{"date":"2025-09-17","open":235.03,"high":235.36,"low":230.11,"close":231.26,"volume":622705,"rsi_14":48.18,"sma_20":236.28,"sma_60":227.45,"sma_120":213.04},{"date":"2025-09-18","open":232.8,"high":235.34,"low":231.08,"close":234.29,"volume":920986,"rsi_14":44.51,"sma_20":236.63,"sma_60":227.99,"sma_120":213.21},{"date":"2025-09-19","open":235.31,"high":235.55,"low":231.83,"close":232.19,"volume":2865592,"rsi_14":40.68,"sma_20":236.91,"sma_60":228.51,"sma_120":213.39},{"date":"2025-09-22","open":231.75,"high":233.81,"low":230.84,"close":233.43,"volume":869408,"rsi_14":53.52,"sma_20":236.93,"sma_60":229.03,"sma_120":213.55},{"date":"2025-09-23","open":233.1,"high":236.34,"low":232.35,"close":234.43,"volume":587314,"rsi_14":50.86,"sma_20":237.17,"sma_60":229.52,"sma_120":213.72},{"date":"2025-09-24","open":234.27,"high":235.15,"low":232.52,"close":233.49,"volume":569132,"rsi_14":47.84,"sma_20":237.36,"sma_60":229.98,"sma_120":213.87},{"date":"2025-09-25","open":233.06,"high":234.33,"low":232.07,"close":233.75,"volume":535999,"rsi_14":48.78,"sma_20":237.42,"sma_60":230.41,"sma_120":214.3},{"date":"2025-09-26","open":235.03,"high":237.77,"low":234.6,"close":237.48,"volume":469130,"rsi_14":51.62,"sma_20":237.39,"sma_60":230.86,"sma_120":214.81},{"date":"2025-09-29","open":239.45,"high":242.58,"low":238.73,"close":242.47,"volume":759330,"rsi_14":60.35,"sma_20":237.57,"sma_60":231.37,"sma_120":215.35},{"date":"2025-09-30","open":241.85,"high":243.57,"low":240.21,"close":243.15,"volume":752851,"rsi_14":65.98,"sma_20":238.17,"sma_60":231.9,"sma_120":215.96},{"date":"2025-10-01","open":244.56,"high":252.43,"low":243.43,"close":252.0,"volume":1456112,"rsi_14":69.53,"sma_20":239.08,"sma_60":232.6,"sma_120":216.48},{"date":"2025-10-02","open":250.92,"high":255.2,"low":250.92,"close":254.52,"volume":825747,"rsi_14":77.85,"sma_20":240.09,"sma_60":233.27,"sma_120":217.07},{"date":"2025-10-03","open":254.52,"high":255.28,"low":252.96,"close":253.85,"volume":617604,"rsi_14":81.47,"sma_20":241.07,"sma_60":233.93,"sma_120":217.63},{"date":"2025-10-06","open":253.91,"high":256.6,"low":252.93,"close":254.43,"volume":694931,"rsi_14":81.33,"sma_20":241.98,"sma_60":234.62,"sma_120":218.18},{"date":"2025-10-07","open":254.51,"high":256.63,"low":251.32,"close":253.12,"volume":569117,"rsi_14":84.27,"sma_20":242.87,"sma_60":235.27,"sma_120":218.71},{"date":"2025-10-08","open":253.1,"high":257.33,"low":252.37,"close":256.53,"volume":580782,"rsi_14":84.46,"sma_20":244.06,"sma_60":236.0,"sma_120":219.3},{"date":"2025-10-09","open":258.14,"high":258.42,"low":252.44,"close":253.3,"volume":556532,"rsi_14":81.61,"sma_20":244.82,"sma_60":236.59,"sma_120":219.85},{"date":"2025-10-10","open":254.83,"high":254.83,"low":244.94,"close":244.94,"volume":828907,"rsi_14":64.2,"sma_20":245.32,"sma_60":236.97,"sma_120":220.36},{"date":"2025-10-13","open":247.67,"high":248.91,"low":245.99,"close":248.2,"volume":505555,"rsi_14":66.1,"sma_20":246.1,"sma_60":237.36,"sma_120":220.86},{"date":"2025-10-14","open":245.35,"high":249.36,"low":244.41,"close":246.22,"volume":672693,"rsi_14":64.52,"sma_20":246.73,"sma_60":237.75,"sma_120":221.32},{"date":"2025-10-15","open":247.52,"high":250.75,"low":245.44,"close":246.32,"volume":551759,"rsi_14":64.39,"sma_20":247.49,"sma_60":238.11,"sma_120":221.74},{"date":"2025-10-16","open":247.26,"high":247.92,"low":242.96,"close":243.66,"volume":454936,"rsi_14":57.26,"sma_20":247.97,"sma_60":238.35,"sma_120":222.14},{"date":"2025-10-17","open":243.41,"high":246.75,"low":241.91,"close":245.88,"volume":610593,"rsi_14":54.29,"sma_20":248.66,"sma_60":238.64,"sma_120":222.54},{"date":"2025-10-20","open":246.89,"high":248.98,"low":246.02,"close":246.02,"volume":439903,"rsi_14":53.66,"sma_20":249.3,"sma_60":238.87,"sma_120":222.92},{"date":"2025-10-21","open":246.14,"high":248.94,"low":245.44,"close":248.2,"volume":465137,"rsi_14":44.19,"sma_20":250.0,"sma_60":239.12,"sma_120":223.45},{"date":"2025-10-22","open":248.5,"high":250.42,"low":244.33,"close":244.46,"volume":779489,"rsi_14":35.13,"sma_20":250.55,"sma_60":239.25,"sma_120":223.96},{"date":"2025-10-23","open":245.82,"high":248.28,"low":245.78,"close":247.05,"volume":480245,"rsi_14":40.49,"sma_20":251.22,"sma_60":239.73,"sma_120":224.45},{"date":"2025-10-24","open":249.81,"high":249.81,"low":246.82,"close":247.33,"volume":559035,"rsi_14":39.99,"sma_20":251.72,"sma_60":240.26,"sma_120":224.95},{"date":"2025-10-27","open":249.22,"high":250.77,"low":248.27,"close":248.28,"volume":603586,"rsi_14":43.11,"sma_20":252.02,"sma_60":240.81,"sma_120":225.48},{"date":"2025-10-28","open":246.89,"high":247.49,"low":241.83,"close":244.99,"volume":1123876,"rsi_14":33.52,"sma_20":252.11,"sma_60":241.18,"sma_120":225.98},{"date":"2025-10-29","open":217.92,"high":224.45,"low":210.7,"close":216.87,"volume":2976133,"rsi_14":19.59,"sma_20":250.33,"sma_60":241.04,"sma_120":226.23},{"date":"2025-10-30","open":216.43,"high":222.16,"low":212.23,"close":212.29,"volume":1401596,"rsi_14":20.91,"sma_20":248.19,"sma_60":240.79,"sma_120":226.42},{"date":"2025-10-31","open":212.22,"high":213.36,"low":209.72,"close":211.27,"volume":1268842,"rsi_14":15.71,"sma_20":246.04,"sma_60":240.54,"sma_120":226.56},{"date":"2025-11-03","open":210.9,"high":210.9,"low":207.0,"close":207.91,"volume":1056037,"rsi_14":15.32,"sma_20":243.68,"sma_60":240.17,"sma_120":226.64},{"date":"2025-11-04","open":206.36,"high":206.47,"low":201.09,"close":202.89,"volume":1541268,"rsi_14":13.9,"sma_20":241.14,"sma_60":239.78,"sma_120":226.68},{"date":"2025-11-05","open":201.1,"high":202.93,"low":198.14,"close":202.92,"volume":1352913,"rsi_14":14.59,"sma_20":238.42,"sma_60":239.32,"sma_120":226.71},{"date":"2025-11-06","open":202.63,"high":203.88,"low":199.41,"close":201.43,"volume":894627,"rsi_14":10.87,"sma_20":235.8,"sma_60":238.78,"sma_120":226.7},{"date":"2025-11-07","open":201.21,"high":201.21,"low":195.73,"close":198.65,"volume":1138530,"rsi_14":10.15,"sma_20":233.46,"sma_60":238.21,"sma_120":226.67},{"date":"2025-11-10","open":199.77,"high":201.7,"low":198.75,"close":200.2,"volume":903504,"rsi_14":9.19,"sma_20":231.02,"sma_60":237.72,"sma_120":226.66},{"date":"2025-11-11","open":200.55,"high":201.0,"low":195.98,"close":197.17,"volume":822776,"rsi_14":9.3,"sma_20":228.54,"sma_60":237.17,"sma_120":226.65},{"date":"2025-11-12","open":197.78,"high":199.84,"low":195.77,"close":196.13,"volume":1228419,"rsi_14":4.98,"sma_20":226.0,"sma_60":236.59,"sma_120":226.63},{"date":"2025-11-13","open":196.96,"high":197.46,"low":192.29,"close":192.63,"volume":1139667,"rsi_14":4.25,"sma_20":223.42,"sma_60":236.01,"sma_120":226.58},{"date":"2025-11-14","open":191.68,"high":193.54,"low":190.2,"close":191.71,"volume":1575882,"rsi_14":2.65,"sma_20":220.67,"sma_60":235.41,"sma_120":226.48},{"date":"2025-11-17","open":190.59,"high":191.37,"low":186.48,"close":187.43,"volume":1305954,"rsi_14":2.6,"sma_20":217.71,"sma_60":234.65,"sma_120":226.38},{"date":"2025-11-18","open":187.06,"high":189.09,"low":185.19,"close":187.48,"volume":1149316,"rsi_14":4.99,"sma_20":214.63,"sma_60":233.93,"sma_120":226.28},{"date":"2025-11-19","open":187.14,"high":188.57,"low":186.14,"close":187.25,"volume":804964,"rsi_14":5.76,"sma_20":211.74,"sma_60":233.21,"sma_120":226.16},{"date":"2025-11-20","open":190.71,"high":191.85,"low":184.34,"close":184.77,"volume":833603,"rsi_14":5.47,"sma_20":208.58,"sma_60":232.41,"sma_120":226.03},{"date":"2025-11-21","open":186.27,"high":190.82,"low":185.17,"close":189.83,"volume":1517236,"rsi_14":21.27,"sma_20":205.67,"sma_60":231.59,"sma_120":225.93},{"date":"2025-11-24","open":190.31,"high":191.28,"low":189.04,"close":190.0,"volume":2234449,"rsi_14":25.79,"sma_20":202.72,"sma_60":230.77,"sma_120":225.82},{"date":"2025-11-25","open":191.05,"high":192.07,"low":189.05,"close":190.52,"volume":971382,"rsi_14":27.14,"sma_20":199.96,"sma_60":230.08,"sma_120":225.72},{"date":"2025-11-26","open":190.43,"high":192.81,"low":190.2,"close":192.36,"volume":818425,"rsi_14":33.48,"sma_20":198.72,"sma_60":229.38,"sma_120":225.61},{"date":"2025-11-28","open":192.33,"high":193.68,"low":191.65,"close":192.88,"volume":393413,"rsi_14":38.56,"sma_20":197.74,"sma_60":228.67,"sma_120":225.51},{"date":"2025-12-01","open":191.5,"high":195.95,"low":190.86,"close":194.42,"volume":1077286,"rsi_14":38.53,"sma_20":196.89,"sma_60":228.0,"sma_120":225.4},{"date":"2025-12-02","open":195.01,"high":196.02,"low":193.69,"close":194.72,"volume":1229062,"rsi_14":44.55,"sma_20":196.22,"sma_60":227.29,"sma_120":225.3},{"date":"2025-12-03","open":198.26,"high":198.67,"low":195.83,"close":196.97,"volume":954166,"rsi_14":51.77,"sma_20":195.92,"sma_60":226.64,"sma_120":225.22},{"date":"2025-12-04","open":197.47,"high":202.91,"low":196.52,"close":199.57,"volume":1392396,"rsi_14":65.25,"sma_20":195.75,"sma_60":226.08,"sma_120":225.23},{"date":"2025-12-05","open":199.48,"high":201.93,"low":198.55,"close":201.05,"volume":999827,"rsi_14":70.03,"sma_20":195.73,"sma_60":225.45,"sma_120":225.23},{"date":"2025-12-08","open":200.47,"high":200.74,"low":198.39,"close":198.76,"volume":715385,"rsi_14":76.54,"sma_20":195.74,"sma_60":224.84,"sma_120":225.26},{"date":"2025-12-09","open":198.76,"high":201.43,"low":198.6,"close":199.72,"volume":461832,"rsi_14":77.5,"sma_20":195.71,"sma_60":224.28,"sma_120":225.29},{"date":"2025-12-10","open":199.57,"high":208.79,"low":199.57,"close":207.66,"volume":1102739,"rsi_14":84.05,"sma_20":196.24,"sma_60":223.84,"sma_120":225.37},{"date":"2025-12-11","open":208.57,"high":209.1,"low":206.15,"close":208.16,"volume":913412,"rsi_14":91.81,"sma_20":196.85,"sma_60":223.45,"sma_120":225.45},{"date":"2025-12-12","open":208.96,"high":209.27,"low":205.56,"close":206.65,"volume":995369,"rsi_14":81.47,"sma_20":197.52,"sma_60":222.97,"sma_120":225.48},{"date":"2025-12-15","open":206.68,"high":207.9,"low":204.98,"close":205.53,"volume":1480797,"rsi_14":77.89,"sma_20":198.17,"sma_60":222.5,"sma_120":225.51},{"date":"2025-12-16","open":205.01,"high":205.99,"low":203.32,"close":205.34,"volume":1474225,"rsi_14":76.88,"sma_20":199.03,"sma_60":222.01,"sma_120":225.52},{"date":"2025-12-17","open":203.88,"high":207.78,"low":199.61,"close":199.82,"volume":1125421,"rsi_14":61.15,"sma_20":199.61,"sma_60":221.41,"sma_120":225.47},{"date":"2025-12-18","open":200.69,"high":203.03,"low":199.71,"close":200.54,"volume":1247775,"rsi_14":61.41,"sma_20":200.24,"sma_60":220.84,"sma_120":225.41},{"date":"2025-12-19","open":200.61,"high":201.58,"low":198.88,"close":199.96,"volume":3346929,"rsi_14":58.12,"sma_20":200.97,"sma_60":220.26,"sma_120":225.33},{"date":"2025-12-22","open":201.89,"high":204.13,"low":201.11,"close":204.11,"volume":861847,"rsi_14":63.04,"sma_20":201.65,"sma_60":219.68,"sma_120":225.27},{"date":"2025-12-23","open":203.09,"high":204.55,"low":201.48,"close":201.55,"volume":619554,"rsi_14":55.64,"sma_20":202.19,"sma_60":218.98,"sma_120":225.17},{"date":"2025-12-24","open":201.35,"high":204.08,"low":200.93,"close":203.32,"volume":288473,"rsi_14":54.48,"sma_20":202.79,"sma_60":218.29,"sma_120":225.09},{"date":"2025-12-26","open":203.22,"high":204.08,"low":202.31,"close":203.82,"volume":415403,"rsi_14":53.05,"sma_20":203.33,"sma_60":217.46,"sma_120":225.03},{"date":"2025-12-29","open":203.32,"high":204.71,"low":203.32,"close":203.91,"volume":498804,"rsi_14":57.39,"sma_20":203.84,"sma_60":216.59,"sma_120":224.93},{"date":"2025-12-30","open":203.72,"high":204.02,"low":202.87,"close":203.41,"volume":464862,"rsi_14":54.94,"sma_20":204.25,"sma_60":215.73,"sma_120":224.83},{"date":"2025-12-31","open":203.22,"high":203.22,"low":200.84,"close":201.18,"volume":675491,"rsi_14":33.87,"sma_20":204.54,"sma_60":214.81,"sma_120":224.72},{"date":"2026-01-02","open":202.0,"high":202.87,"low":197.56,"close":200.78,"volume":915356,"rsi_14":31.79,"sma_20":204.68,"sma_60":213.91,"sma_120":224.59},{"date":"2026-01-05","open":199.82,"high":204.38,"low":199.82,"close":202.09,"volume":946188,"rsi_14":39.46,"sma_20":204.77,"sma_60":212.98,"sma_120":224.49},{"date":"2026-01-06","open":203.88,"high":208.19,"low":202.89,"close":207.63,"volume":807877,"rsi_14":54.03,"sma_20":205.06,"sma_60":212.19,"sma_120":224.39},{"date":"2026-01-07","open":208.28,"high":209.54,"low":206.38,"close":208.95,"volume":992128,"rsi_14":56.64,"sma_20":205.53,"sma_60":211.57,"sma_120":224.27},{"date":"2026-01-08","open":207.28,"high":212.47,"low":206.91,"close":211.71,"volume":1068276,"rsi_14":74.34,"sma_20":206.09,"sma_60":210.94,"sma_120":224.15},{"date":"2026-01-09","open":212.43,"high":212.56,"low":209.14,"close":210.51,"volume":626068,"rsi_14":70.01,"sma_20":206.19,"sma_60":210.32,"sma_120":224.03},{"date":"2026-01-12","open":209.51,"high":210.59,"low":207.26,"close":209.75,"volume":770332,"rsi_14":69.51,"sma_20":206.22,"sma_60":209.69,"sma_120":223.9},{"date":"2026-01-13","open":210.23,"high":212.57,"low":209.46,"close":212.15,"volume":591532,"rsi_14":67.23,"sma_20":206.5,"sma_60":209.14,"sma_120":223.75},{"date":"2026-01-14","open":211.82,"high":211.82,"low":207.87,"close":209.78,"volume":954316,"rsi_14":67.78,"sma_20":206.71,"sma_60":208.52,"sma_120":223.58},{"date":"2026-01-15","open":210.08,"high":211.53,"low":208.51,"close":210.85,"volume":794869,"rsi_14":66.78,"sma_20":206.99,"sma_60":207.91,"sma_120":223.39},{"date":"2026-01-16","open":211.98,"high":212.7,"low":209.69,"close":210.06,"volume":793123,"rsi_14":63.72,"sma_20":207.51,"sma_60":207.25,"sma_120":223.18},{"date":"2026-01-20","open":203.39,"high":204.92,"low":198.75,"close":199.08,"volume":1335381,"rsi_14":42.82,"sma_20":207.43,"sma_60":206.47,"sma_120":222.86},{"date":"2026-01-21","open":200.44,"high":204.61,"low":199.53,"close":202.89,"volume":1288129,"rsi_14":49.3,"sma_20":207.58,"sma_60":205.71,"sma_120":222.72},{"date":"2026-01-22","open":204.31,"high":206.05,"low":202.8,"close":204.43,"volume":1098562,"rsi_14":54.47,"sma_20":207.6,"sma_60":204.97,"sma_120":222.62},{"date":"2026-01-23","open":203.51,"high":206.94,"low":203.4,"close":204.48,"volume":863800,"rsi_14":55.15,"sma_20":207.74,"sma_60":204.22,"sma_120":222.51},{"date":"2026-01-26","open":205.0,"high":206.78,"low":203.91,"close":205.22,"volume":1093800,"rsi_14":54.44,"sma_20":207.84,"sma_60":203.53,"sma_120":222.36},{"date":"2026-01-27","open":205.11,"high":206.97,"low":198.93,"close":203.12,"volume":857300,"rsi_14":42.92,"sma_20":207.81,"sma_60":203.28,"sma_120":222.16},{"date":"2026-01-28","open":203.25,"high":205.03,"low":202.22,"close":202.8,"volume":495500,"rsi_14":40.04,"sma_20":207.75,"sma_60":203.11,"sma_120":221.95},{"date":"2026-01-29","open":203.1,"high":203.51,"low":198.85,"close":202.97,"volume":990400,"rsi_14":34.56,"sma_20":207.73,"sma_60":202.96,"sma_120":221.75},{"date":"2026-01-30","open":200.75,"high":201.7,"low":199.49,"close":199.98,"volume":866100,"rsi_14":32.51,"sma_20":207.67,"sma_60":202.81,"sma_120":221.49},{"date":"2026-02-02","open":199.85,"high":205.73,"low":199.85,"close":205.22,"volume":786100,"rsi_14":43.44,"sma_20":207.89,"sma_60":202.83,"sma_120":221.31},{"date":"2026-02-03","open":203.22,"high":204.56,"low":196.64,"close":199.57,"volume":1460600,"rsi_14":33.36,"sma_20":207.76,"sma_60":202.76,"sma_120":221.04},{"date":"2026-02-04","open":197.21,"high":205.04,"low":196.71,"close":203.57,"volume":1309100,"rsi_14":42.13,"sma_20":207.56,"sma_60":202.78,"sma_120":220.78},{"date":"2026-02-05","open":203.55,"high":203.74,"low":195.99,"close":197.06,"volume":1249800,"rsi_14":34.64,"sma_20":206.96,"sma_60":202.74,"sma_120":220.48},{"date":"2026-02-06","open":198.89,"high":200.86,"low":197.11,"close":200.67,"volume":718900,"rsi_14":40.16,"sma_20":206.4,"sma_60":202.73,"sma_120":220.23},{"date":"2026-02-09","open":200.08,"high":204.45,"low":200.08,"close":204.34,"volume":634493,"rsi_14":54.95,"sma_20":207.74,"sma_60":204.22,"sma_120":222.51},{"date":"2026-02-10","open":205.03,"high":208.76,"low":204.89,"close":206.7,"volume":756796,"rsi_14":56.11,"sma_20":207.9,"sma_60":203.55,"sma_120":222.37},{"date":"2026-02-11","open":207.97,"high":207.97,"low":202.68,"close":204.88,"volume":680293,"rsi_14":45.84,"sma_20":207.96,"sma_60":203.34,"sma_120":222.19},{"date":"2026-02-12","open":205.32,"high":206.31,"low":199.54,"close":201.55,"volume":1110207,"rsi_14":39.45,"sma_20":207.84,"sma_60":203.14,"sma_120":221.96},{"date":"2026-02-13","open":203.34,"high":214.56,"low":202.75,"close":212.98,"volume":1556667,"rsi_14":51.45,"sma_20":208.32,"sma_60":203.15,"sma_120":221.84},{"date":"2026-02-17","open":214.82,"high":218.97,"low":210.71,"close":215.2,"volume":1842249,"rsi_14":55.4,"sma_20":209.03,"sma_60":203.26,"sma_120":221.72},{"date":"2026-02-18","open":249.13,"high":254.69,"low":234.25,"close":235.51,"volume":3050200,"rsi_14":72.37,"sma_20":207.36,"sma_60":205.01,"sma_120":219.11},{"date":"2026-02-19","open":240.46,"high":247.85,"low":234.03,"close":237.83,"volume":1887600,"rsi_14":73.16,"sma_20":209.12,"sma_60":205.89,"sma_120":219.15},{"date":"2026-02-20","open":238.92,"high":246.91,"low":237.26,"close":246.86,"volume":1515219,"rsi_14":78.83,"sma_20":211.26,"sma_60":206.84,"sma_120":219.21},{"date":"2026-02-23","open":244.97,"high":248.14,"low":243.77,"close":245.07,"volume":901700,"rsi_14":75.6,"sma_20":213.31,"sma_60":207.75,"sma_120":219.26},{"date":"2026-02-24","open":243.77,"high":251.3,"low":243.77,"close":249.42,"volume":797165,"rsi_14":74.6,"sma_20":213.75,"sma_60":204.75,"sma_120":222.04},{"date":"2026-02-25","open":249.74,"high":250.22,"low":244.25,"close":249.92,"volume":848370,"rsi_14":77.16,"sma_20":215.88,"sma_60":205.56,"sma_120":222.17},{"date":"2026-02-26","open":248.61,"high":252.41,"low":244.08,"close":252.07,"volume":906145,"rsi_14":77.4,"sma_20":218.04,"sma_60":206.43,"sma_120":222.32},{"date":"2026-02-27","open":249.22,"high":252.91,"low":248.47,"close":250.75,"volume":1704958,"rsi_14":77.12,"sma_20":220.01,"sma_60":207.27,"sma_120":222.49},{"date":"2026-03-02","open":247.86,"high":254.04,"low":244.46,"close":253.06,"volume":740662,"rsi_14":90.6,"sma_20":222.15,"sma_60":208.19,"sma_120":222.68},{"date":"2026-03-03","open":245.43,"high":250.08,"low":241.3,"close":248.63,"volume":1371321,"rsi_14":84.57,"sma_20":224.11,"sma_60":209.06,"sma_120":222.83},{"date":"2026-03-04","open":249.99,"high":250.91,"low":246.07,"close":249.12,"volume":1024665,"rsi_14":84.31,"sma_20":225.98,"sma_60":210.0,"sma_120":223.0},{"date":"2026-03-05","open":246.57,"high":248.2,"low":236.08,"close":238.2,"volume":866389,"rsi_14":72.16,"sma_20":227.41,"sma_60":210.77,"sma_120":223.09},{"date":"2026-03-06","open":234.76,"high":241.96,"low":231.72,"close":241.48,"volume":1012530,"rsi_14":72.61,"sma_20":228.97,"sma_60":211.66,"sma_120":223.15},{"date":"2026-03-09","open":236.97,"high":242.03,"low":234.42,"close":240.64,"volume":871251,"rsi_14":73.52,"sma_20":230.51,"sma_60":212.54,"sma_120":223.24},{"date":"2026-03-10","open":240.45,"high":242.83,"low":235.98,"close":239.36,"volume":703871,"rsi_14":75.55,"sma_20":232.54,"sma_60":213.41,"sma_120":223.31},{"date":"2026-03-11","open":240.05,"high":240.05,"low":232.0,"close":234.15,"volume":833398,"rsi_14":65.5,"sma_20":234.12,"sma_60":214.22,"sma_120":223.32},{"date":"2026-03-12","open":230.89,"high":237.13,"low":228.8,"close":233.79,"volume":800004,"rsi_14":64.06,"sma_20":235.61,"sma_60":214.95,"sma_120":223.27},{"date":"2026-03-13","open":235.85,"high":237.87,"low":231.61,"close":232.5,"volume":424015,"rsi_14":29.34,"sma_20":236.98,"sma_60":215.64,"sma_120":223.2},{"date":"2026-03-16","open":232.97,"high":237.06,"low":232.55,"close":233.8,"volume":684332,"rsi_14":26.72,"sma_20":238.31,"sma_60":216.33,"sma_120":223.21},{"date":"2026-03-17","open":236.19,"high":237.42,"low":233.31,"close":234.07,"volume":528540,"rsi_14":26.31,"sma_20":239.74,"sma_60":217.01,"sma_120":223.19},{"date":"2026-03-18","open":231.72,"high":232.86,"low":230.19,"close":230.58,"volume":501608,"rsi_14":20.06,"sma_20":241.16,"sma_60":217.61,"sma_120":223.14},{"date":"2026-03-19","open":228.89,"high":235.69,"low":228.09,"close":234.08,"volume":1052747,"rsi_14":27.69,"sma_20":242.17,"sma_60":218.25,"sma_120":223.12},{"date":"2026-03-20","open":233.85,"high":233.85,"low":229.67,"close":231.34,"volume":1376455,"rsi_14":22.15,"sma_20":242.94,"sma_60":218.83,"sma_120":223.06},{"date":"2026-03-23","open":236.32,"high":239.32,"low":234.46,"close":237.66,"volume":810301,"rsi_14":35.54,"sma_20":242.42,"sma_60":219.49,"sma_120":223.07},{"date":"2026-03-24","open":234.32,"high":240.33,"low":233.04,"close":240.05,"volume":608412,"rsi_14":38.6,"sma_20":241.9,"sma_60":220.14,"sma_120":223.11},{"date":"2026-03-25","open":243.89,"high":244.75,"low":241.3,"close":243.71,"volume":536680,"rsi_14":56.3,"sma_20":241.54,"sma_60":220.83,"sma_120":223.14},{"date":"2026-03-26","open":241.93,"high":243.93,"low":234.99,"close":235.03,"volume":755718,"rsi_14":41.36,"sma_20":240.65,"sma_60":221.41,"sma_120":223.12},{"date":"2026-03-27","open":232.52,"high":233.17,"low":228.16,"close":229.15,"volume":690351,"rsi_14":36.94,"sma_20":239.53,"sma_60":221.87,"sma_120":223.07},{"date":"2026-03-30","open":232.17,"high":232.31,"low":224.38,"close":225.01,"volume":807983,"rsi_14":34.83,"sma_20":238.08,"sma_60":222.13,"sma_120":222.99},{"date":"2026-03-31","open":228.99,"high":233.11,"low":224.55,"close":230.99,"volume":789149,"rsi_14":45.92,"sma_20":237.12,"sma_60":222.49,"sma_120":222.97},{"date":"2026-04-01","open":231.3,"high":236.88,"low":230.75,"close":236.53,"volume":737996,"rsi_14":51.42,"sma_20":236.43,"sma_60":222.97,"sma_120":222.97},{"date":"2026-04-02","open":232.68,"high":240.9,"low":231.82,"close":236.61,"volume":410509,"rsi_14":53.73,"sma_20":236.31,"sma_60":223.48,"sma_120":222.99},{"date":"2026-04-06","open":237.25,"high":242.46,"low":236.86,"close":241.72,"volume":408218,"rsi_14":56.88,"sma_20":236.28,"sma_60":224.08,"sma_120":223.04},{"date":"2026-04-07","open":240.08,"high":240.8,"low":235.17,"close":240.21,"volume":1026837,"rsi_14":55.36,"sma_20":236.21,"sma_60":224.74,"sma_120":223.08},{"date":"2026-04-08","open":249.12,"high":252.29,"low":247.81,"close":251.68,"volume":973170,"rsi_14":65.7,"sma_20":236.76,"sma_60":225.58,"sma_120":223.21},{"date":"2026-04-09","open":250.65,"high":257.93,"low":250.44,"close":255.4,"volume":783929,"rsi_14":65.86,"sma_20":237.79,"sma_60":226.5,"sma_120":223.38},{"date":"2026-04-10","open":256.27,"high":256.6,"low":253.86,"close":255.76,"volume":711374,"rsi_14":68.8,"sma_20":238.84,"sma_60":227.35,"sma_120":223.51},{"date":"2026-04-13","open":254.59,"high":261.43,"low":254.02,"close":260.42,"volume":629486,"rsi_14":68.0,"sma_20":240.24,"sma_60":228.32,"sma_120":223.65},{"date":"2026-04-14","open":260.85,"high":264.05,"low":260.37,"close":263.32,"volume":792121,"rsi_14":68.26,"sma_20":241.73,"sma_60":229.31,"sma_120":223.8},{"date":"2026-04-15","open":263.26,"high":265.3,"low":262.58,"close":264.67,"volume":830477,"rsi_14":66.95,"sma_20":243.25,"sma_60":230.32,"sma_120":223.89},{"date":"2026-04-16","open":264.36,"high":266.08,"low":262.37,"close":263.2,"volume":823870,"rsi_14":76.06,"sma_20":244.91,"sma_60":231.3,"sma_120":223.94},{"date":"2026-04-17","open":266.2,"high":272.12,"low":265.32,"close":266.25,"volume":956504,"rsi_14":86.09,"sma_20":246.51,"sma_60":232.34,"sma_120":224.03},{"date":"2026-04-20","open":264.9,"high":266.93,"low":264.9,"close":266.35,"volume":519358,"rsi_14":93.71,"sma_20":248.29,"sma_60":233.41,"sma_120":224.11},{"date":"2026-04-21","open":266.33,"high":268.58,"low":264.21,"close":264.32,"volume":578684,"rsi_14":88.39,"sma_20":249.61,"sma_60":234.47,"sma_120":224.19},{"date":"2026-04-22","open":266.74,"high":267.45,"low":263.31,"close":265.42,"volume":566962,"rsi_14":87.11,"sma_20":250.89,"sma_60":235.51,"sma_120":224.25},{"date":"2026-04-23","open":265.83,"high":267.97,"low":258.6,"close":259.66,"volume":714190,"rsi_14":76.15,"sma_20":251.7,"sma_60":236.37,"sma_120":224.28},{"date":"2026-04-24","open":259.84,"high":259.99,"low":255.73,"close":258.25,"volume":761155,"rsi_14":70.33,"sma_20":252.86,"sma_60":237.18,"sma_120":224.38},{"date":"2026-04-27","open":257.89,"high":258.48,"low":254.52,"close":256.2,"volume":832492,"rsi_14":69.35,"sma_20":254.22,"sma_60":237.91,"sma_120":224.43},{"date":"2026-04-28","open":256.32,"high":257.84,"low":246.15,"close":246.72,"volume":1095888,"rsi_14":43.86,"sma_20":255.31,"sma_60":238.51,"sma_120":224.42},{"date":"2026-04-29","open":240.84,"high":253.85,"low":239.83,"close":251.97,"volume":1389828,"rsi_14":45.91,"sma_20":256.36,"sma_60":239.2,"sma_120":224.45},{"date":"2026-04-30","open":248.19,"high":251.17,"low":245.41,"close":250.04,"volume":760706,"rsi_14":43.44,"sma_20":257.05,"sma_60":239.82,"sma_120":224.48},{"date":"2026-05-01","open":251.53,"high":251.53,"low":240.05,"close":241.36,"volume":716583,"rsi_14":29.59,"sma_20":257.28,"sma_60":240.34,"sma_120":224.43},{"date":"2026-05-04","open":241.76,"high":244.05,"low":235.7,"close":237.55,"volume":624955,"rsi_14":22.88,"sma_20":257.07,"sma_60":240.77,"sma_120":224.34},{"date":"2026-05-05","open":238.58,"high":238.58,"low":233.58,"close":233.61,"volume":940877,"rsi_14":18.98,"sma_20":256.74,"sma_60":241.15,"sma_120":224.2},{"date":"2026-05-06","open":236.95,"high":242.58,"low":236.89,"close":241.75,"volume":829280,"rsi_14":30.79,"sma_20":256.22,"sma_60":241.85,"sma_120":224.16},{"date":"2026-05-07","open":241.91,"high":246.0,"low":238.62,"close":240.84,"volume":988103,"rsi_14":26.73,"sma_20":255.51,"sma_60":242.47,"sma_120":224.09},{"date":"2026-05-08","open":241.99,"high":242.92,"low":238.92,"close":239.04,"volume":483127,"rsi_14":25.75,"sma_20":254.67,"sma_60":243.04,"sma_120":224.01},{"date":"2026-05-11","open":239.8,"high":243.3,"low":239.8,"close":241.32,"volume":1105281,"rsi_14":29.7,"sma_20":253.71,"sma_60":243.64,"sma_120":223.93},{"date":"2026-05-12","open":243.46,"high":244.41,"low":234.05,"close":235.93,"volume":490367,"rsi_14":25.9,"sma_20":252.35,"sma_60":244.13,"sma_120":223.84},{"date":"2026-05-13","open":235.43,"high":236.96,"low":230.57,"close":231.0,"volume":914537,"rsi_14":26.09,"sma_20":250.63,"sma_60":244.54,"sma_120":223.94},{"date":"2026-05-14","open":232.38,"high":233.98,"low":229.28,"close":233.4,"volume":614936,"rsi_14":29.63,"sma_20":249.14,"sma_60":245.07,"sma_120":224.1},{"date":"2026-05-15","open":228.81,"high":230.86,"low":224.69,"close":224.76,"volume":791726,"rsi_14":26.74,"sma_20":247.06,"sma_60":245.25,"sma_120":224.2},{"date":"2026-05-18","open":224.88,"high":227.33,"low":224.01,"close":225.89,"volume":729048,"rsi_14":32.48,"sma_20":245.03,"sma_60":245.41,"sma_120":224.34},{"date":"2026-05-19","open":223.97,"high":229.43,"low":223.55,"close":227.69,"volume":774774,"rsi_14":28.26,"sma_20":243.19,"sma_60":245.08,"sma_120":224.53},{"date":"2026-05-20","open":227.57,"high":236.44,"low":225.96,"close":236.43,"volume":948427,"rsi_14":39.14,"sma_20":241.73,"sma_60":244.84,"sma_120":224.8},{"date":"2026-05-21","open":234.7,"high":239.83,"low":233.97,"close":238.73,"volume":770852,"rsi_14":47.67,"sma_20":240.68,"sma_60":244.64,"sma_120":225.1},{"date":"2026-05-22","open":239.83,"high":241.71,"low":238.41,"close":239.65,"volume":494585,"rsi_14":52.01,"sma_20":239.75,"sma_60":244.42,"sma_120":225.43},{"date":"2026-05-26","open":241.02,"high":241.04,"low":236.63,"close":237.48,"volume":636392,"rsi_14":53.68,"sma_20":238.8,"sma_60":244.18,"sma_120":225.72},{"date":"2026-05-27","open":237.84,"high":240.8,"low":236.58,"close":236.93,"volume":964747,"rsi_14":44.64,"sma_20":238.32,"sma_60":243.9,"sma_120":226.04},{"date":"2026-05-28","open":234.14,"high":236.32,"low":231.21,"close":235.31,"volume":764284,"rsi_14":43.73,"sma_20":237.47,"sma_60":243.65,"sma_120":226.36},{"date":"2026-05-29","open":234.89,"high":239.33,"low":232.54,"close":232.89,"volume":1874246,"rsi_14":43.36,"sma_20":236.62,"sma_60":243.37,"sma_120":226.68},{"date":"2026-06-01","open":231.95,"high":237.14,"low":228.87,"close":235.76,"volume":772021,"rsi_14":44.02,"sma_20":236.34,"sma_60":243.31,"sma_120":227.04},{"date":"2026-06-02","open":235.24,"high":240.06,"low":234.91,"close":239.97,"volume":663516,"rsi_14":54.52,"sma_20":236.46,"sma_60":243.27,"sma_120":227.46},{"date":"2026-06-03","open":239.41,"high":241.13,"low":235.33,"close":236.9,"volume":551266,"rsi_14":56.78,"sma_20":236.62,"sma_60":243.19,"sma_120":227.86},{"date":"2026-06-04","open":238.53,"high":241.85,"low":236.69,"close":240.9,"volume":554801,"rsi_14":58.46,"sma_20":236.58,"sma_60":243.2,"sma_120":228.3},{"date":"2026-06-05","open":238.41,"high":240.04,"low":234.42,"close":235.53,"volume":581453,"rsi_14":63.2,"sma_20":236.32,"sma_60":243.2,"sma_120":228.71},{"date":"2026-06-08","open":235.65,"high":237.71,"low":234.07,"close":234.2,"volume":428409,"rsi_14":60.03,"sma_20":236.07,"sma_60":243.19,"sma_120":229.07},{"date":"2026-06-09","open":235.05,"high":240.37,"low":232.77,"close":236.81,"volume":456666,"rsi_14":60.9,"sma_20":235.85,"sma_60":243.27,"sma_120":229.45},{"date":"2026-06-10","open":236.32,"high":236.93,"low":230.55,"close":230.7,"volume":648111,"rsi_14":42.81,"sma_20":235.58,"sma_60":243.21,"sma_120":229.77},{"date":"2026-06-11","open":231.54,"high":237.75,"low":230.6,"close":237.53,"volume":547616,"rsi_14":48.66,"sma_20":235.91,"sma_60":243.27,"sma_120":230.14},{"date":"2026-06-12","open":238.95,"high":239.39,"low":235.46,"close":237.05,"volume":466488,"rsi_14":47.02,"sma_20":236.09,"sma_60":243.38,"sma_120":230.49},{"date":"2026-06-15","open":239.45,"high":242.36,"low":238.09,"close":238.17,"volume":877532,"rsi_14":49.57,"sma_20":236.71,"sma_60":243.43,"sma_120":230.84},{"date":"2026-06-16","open":239.46,"high":240.7,"low":234.34,"close":234.96,"volume":790362,"rsi_14":46.65,"sma_20":237.12,"sma_60":243.47,"sma_120":231.15},{"date":"2026-06-17","open":233.4,"high":239.12,"low":230.86,"close":231.89,"volume":1000241,"rsi_14":45.15,"sma_20":237.28,"sma_60":243.36,"sma_120":231.42},{"date":"2026-06-18","open":233.69,"high":236.71,"low":232.21,"close":234.2,"volume":2310688,"rsi_14":50.28,"sma_20":237.11,"sma_60":243.24,"sma_120":231.69},{"date":"2026-06-22","open":233.4,"high":237.35,"low":232.11,"close":236.34,"volume":1073321,"rsi_14":49.44,"sma_20":236.94,"sma_60":243.1,"sma_120":231.96},{"date":"2026-06-23","open":235.98,"high":237.94,"low":232.47,"close":236.41,"volume":1322473,"rsi_14":44.68,"sma_20":236.74,"sma_60":243.11,"sma_120":232.26},{"date":"2026-06-24","open":238.49,"high":250.34,"low":237.0,"close":240.02,"volume":1149939,"rsi_14":52.59,"sma_20":236.8,"sma_60":243.27,"sma_120":232.57},{"date":"2026-06-25","open":241.91,"high":245.44,"low":233.86,"close":235.41,"volume":987243,"rsi_14":42.32,"sma_20":236.68,"sma_60":243.43,"sma_120":232.78},{"date":"2026-06-26","open":233.83,"high":235.0,"low":228.5,"close":232.51,"volume":1630820,"rsi_14":44.87,"sma_20":236.48,"sma_60":243.44,"sma_120":232.96},{"date":"2026-06-29","open":234.66,"high":236.94,"low":232.6,"close":233.76,"volume":1008847,"rsi_14":48.17,"sma_20":236.47,"sma_60":243.38,"sma_120":233.17},{"date":"2026-06-30","open":232.98,"high":238.47,"low":231.37,"close":237.54,"volume":954055,"rsi_14":49.52,"sma_20":236.51,"sma_60":243.37,"sma_120":233.43},{"date":"2026-07-01","open":237.43,"high":241.18,"low":234.86,"close":237.64,"volume":651208,"rsi_14":58.59,"sma_20":236.34,"sma_60":243.29,"sma_120":233.68},{"date":"2026-07-02","open":238.57,"high":241.54,"low":237.85,"close":240.02,"volume":507916,"rsi_14":52.16,"sma_20":236.44,"sma_60":243.26,"sma_120":234.0},{"date":"2026-07-06","open":240.48,"high":245.28,"low":239.35,"close":245.22,"volume":650791,"rsi_14":60.33,"sma_20":236.61,"sma_60":243.14,"sma_120":234.36},{"date":"2026-07-07","open":247.03,"high":248.91,"low":244.98,"close":248.68,"volume":752153,"rsi_14":63.69,"sma_20":237.21,"sma_60":243.01,"sma_120":234.75},{"date":"2026-07-08","open":243.71,"high":245.26,"low":238.9,"close":243.53,"volume":707148,"rsi_14":60.63,"sma_20":237.62,"sma_60":242.79,"sma_120":235.07},{"date":"2026-07-09","open":243.26,"high":246.24,"low":240.89,"close":244.51,"volume":475349,"rsi_14":66.51,"sma_20":237.95,"sma_60":242.5,"sma_120":235.41},{"date":"2026-07-10","open":246.22,"high":247.15,"low":242.24,"close":243.11,"volume":434970,"rsi_14":61.91,"sma_20":238.53,"sma_60":242.15,"sma_120":235.73},{"date":"2026-07-13","open":243.41,"high":246.38,"low":242.03,"close":243.61,"volume":534286,"rsi_14":60.29,"sma_20":238.78,"sma_60":241.78,"sma_120":236.05},{"date":"2026-07-14","open":244.38,"high":245.26,"low":240.56,"close":241.39,"volume":735937,"rsi_14":56.45,"sma_20":238.94,"sma_60":241.39,"sma_120":236.34},{"date":"2026-07-15","open":242.12,"high":245.27,"low":241.04,"close":241.76,"volume":755705,"rsi_14":52.84,"sma_20":239.14,"sma_60":240.97,"sma_120":236.65},{"date":"2026-07-16","open":241.28,"high":251.1,"low":240.88,"close":250.99,"volume":981064,"rsi_14":70.02,"sma_20":239.93,"sma_60":240.69,"sma_120":237.05},{"date":"2026-07-17","open":246.87,"high":253.49,"low":246.87,"close":249.56,"volume":1964364,"rsi_14":72.98,"sma_20":240.82,"sma_60":240.43,"sma_120":237.45},{"date":"2026-07-20","open":249.52,"high":250.99,"low":244.66,"close":244.79,"volume":916975,"rsi_14":63.39,"sma_20":241.34,"sma_60":240.06,"sma_120":237.79},{"date":"2026-07-21","open":244.85,"high":246.52,"low":235.76,"close":236.65,"volume":909986,"rsi_14":49.02,"sma_20":241.36,"sma_60":239.66,"sma_120":238.01},{"date":"2026-07-22","open":238.85,"high":241.97,"low":238.85,"close":240.51,"volume":601260,"rsi_14":52.88,"sma_20":241.56,"sma_60":239.34,"sma_120":238.26},{"date":"2026-07-23","open":238.71,"high":242.93,"low":238.35,"close":240.1,"volume":685425,"rsi_14":49.9,"sma_20":241.56,"sma_60":239.05,"sma_120":238.48},{"date":"2026-07-24","open":241.16,"high":246.2,"low":240.31,"close":243.03,"volume":561351,"rsi_14":47.44,"sma_20":241.94,"sma_60":238.98,"sma_120":238.74},{"date":"2026-07-27","open":244.98,"high":246.71,"low":240.0,"close":242.47,"volume":1543967,"rsi_14":42.48,"sma_20":242.44,"sma_60":238.8,"sma_120":239.0},{"date":"2026-07-28","open":246.31,"high":255.6,"low":245.05,"close":253.65,"volume":1198305,"rsi_14":60.5,"sma_20":243.44,"sma_60":238.84,"sma_120":239.33},{"date":"2026-07-29","open":261.81,"high":304.0,"low":261.04,"close":294.83,"volume":3664678,"rsi_14":78.48,"sma_20":246.29,"sma_60":239.71,"sma_120":240.02},{"date":"2026-07-30","open":292.96,"high":298.21,"low":285.96,"close":297.55,"volume":1350680,"rsi_14":80.46,"sma_20":249.31,"sma_60":240.7,"sma_120":240.73},{"date":"2026-07-31","open":295.66,"high":298.45,"low":288.03,"close":293.78,"volume":1168370,"rsi_14":77.02,"sma_20":251.98,"sma_60":241.68,"sma_120":241.42},{"date":"2026-08-03","open":297.33,"high":305.0,"low":296.5,"close":304.76,"volume":905915,"rsi_14":81.16,"sma_20":254.95,"sma_60":242.71,"sma_120":243.18},{"date":"2026-08-04","open":304.0,"high":309.92,"low":301.67,"close":307.36,"volume":1351259,"rsi_14":81.62,"sma_20":257.9,"sma_60":243.81,"sma_120":244.01},{"date":"2026-08-05","open":308.84,"high":309.21,"low":301.92,"close":302.55,"volume":1017183,"rsi_14":76.04,"sma_20":260.85,"sma_60":244.85,"sma_120":244.81},{"date":"2026-08-06","open":305.41,"high":308.99,"low":301.69,"close":301.87,"volume":730375},{"date":"2026-08-07","open":304.83,"high":312.7,"low":303.36,"close":310.89,"volume":900213,"rsi_14":82.14,"sma_20":267.11,"sma_60":247.07,"sma_120":246.43},{"date":"2026-08-10","open":311.07,"high":314.28,"low":308.0,"close":313.16,"volume":716770,"rsi_14":89.45,"sma_20":270.58,"sma_60":248.42,"sma_120":247.23},{"date":"2026-08-11","open":312.15,"high":312.15,"low":308.72,"close":309.65,"volume":425313,"rsi_14":85.78,"sma_20":274.0,"sma_60":249.68,"sma_120":247.83},{"date":"2026-08-12","open":307.04,"high":311.81,"low":304.44,"close":309.98,"volume":623561},{"date":"2026-08-13","open":312.0,"high":314.08,"low":309.15,"close":311.93,"volume":535786,"rsi_14":86.05,"sma_20":280.45,"sma_60":252.5,"sma_120":248.94},{"date":"2026-08-14","open":313.47,"high":313.48,"low":309.09,"close":310.2,"volume":491230,"rsi_14":85.01,"sma_20":283.49,"sma_60":253.86,"sma_120":249.47},{"date":"2026-08-17","open":307.45,"high":310.35,"low":306.04,"close":307.5,"volume":748612,"rsi_14":80.51,"sma_20":286.62,"sma_60":255.02,"sma_120":249.93},{"date":"2026-08-18","open":306.99,"high":308.44,"low":296.16,"close":297.44,"volume":1043310,"rsi_14":52.28,"sma_20":289.66,"sma_60":255.99,"sma_120":250.31},{"date":"2026-08-19","open":301.8,"high":307.1,"low":295.61,"close":295.67,"volume":1244123,"rsi_14":48.33,"sma_20":292.42,"sma_60":256.9,"sma_120":250.66},{"date":"2026-08-20","open":292.0,"high":298.2,"low":290.94,"close":293.09,"volume":899632},{"date":"2026-08-21","open":294.44,"high":295.74,"low":291.42,"close":294.85,"volume":707257,"rsi_14":39.17,"sma_20":297.66,"sma_60":258.76,"sma_120":251.33},{"date":"2026-08-24","open":295.32,"high":298.42,"low":290.55,"close":291.25,"volume":1883091,"rsi_14":32.78,"sma_20":300.1,"sma_60":259.67,"sma_120":251.66},{"date":"2026-08-25","open":294.02,"high":294.99,"low":286.91,"close":288.45,"volume":597730},{"date":"2026-08-26","open":286.86,"high":290.0,"low":285.65,"close":289.02,"volume":570073,"rsi_14":35.87,"sma_20":301.56,"sma_60":261.46,"sma_120":252.38},{"date":"2026-08-27","open":289.6,"high":291.61,"low":288.29,"close":289.87,"volume":654972,"rsi_14":21.19,"sma_20":301.16,"sma_60":262.27,"sma_120":252.77},{"date":"2026-08-28","open":291.29,"high":291.5,"low":284.8,"close":285.19,"volume":781147,"rsi_14":14.04,"sma_20":300.73,"sma_60":263.05,"sma_120":253.12},{"date":"2026-08-31","open":286.5,"high":286.5,"low":282.47,"close":284.11,"volume":1323933},{"date":"2026-09-01","open":283.42,"high":284.18,"low":274.84,"close":275.17,"volume":782199,"rsi_14":11.4,"sma_20":298.09,"sma_60":264.4,"sma_120":253.8},{"date":"2026-09-02","open":275.14,"high":276.78,"low":268.01,"close":276.04,"volume":972265,"rsi_14":9.21,"sma_20":296.77,"sma_60":265.08,"sma_120":254.14},{"date":"2026-09-03","open":278.61,"high":279.94,"low":275.41,"close":277.18,"volume":697641,"rsi_14":11.96,"sma_20":295.53,"sma_60":265.74,"sma_120":254.5},{"date":"2026-09-04","open":275.8,"high":277.88,"low":274.99,"close":277.03,"volume":733481,"rsi_14":12.71,"sma_20":293.84,"sma_60":266.49,"sma_120":254.85},{"date":"2026-09-08","open":273.98,"high":280.16,"low":273.98,"close":275.68,"volume":710711},{"date":"2026-09-09","open":273.9,"high":275.75,"low":271.67,"close":272.18,"volume":603498,"rsi_14":15.27,"sma_20":290.09,"sma_60":267.68,"sma_120":255.53},{"date":"2026-09-10","open":270.84,"high":273.56,"low":269.71,"close":272.2,"volume":495309,"rsi_14":16.64,"sma_20":288.2,"sma_60":268.24,"sma_120":255.84},{"date":"2026-09-11","open":274.58,"high":282.77,"low":272.15,"close":282.67,"volume":756864,"rsi_14":34.78,"sma_20":286.74,"sma_60":269.04,"sma_120":256.26},{"date":"2026-09-14","open":283.0,"high":284.21,"low":280.3,"close":280.38,"volume":782974},{"date":"2026-09-15","open":280.75,"high":281.63,"low":276.89,"close":278.97,"volume":506766,"rsi_14":37.3,"sma_20":283.82,"sma_60":270.59,"sma_120":256.92},{"date":"2026-09-16","open":281.08,"high":281.08,"low":274.1,"close":276.93,"volume":801725,"rsi_14":34.42,"sma_20":282.8,"sma_60":271.27,"sma_120":257.19},{"date":"2026-09-17","open":280.97,"high":284.0,"low":273.62,"close":275.35,"volume":1130943},{"date":"2026-09-18","open":273.25,"high":275.0,"low":270.93,"close":274.06,"volume":2424715,"rsi_14":34.56,"sma_20":280.83,"sma_60":272.49,"sma_120":257.88},{"date":"2026-09-21","open":276.24,"high":280.57,"low":272.7,"close":280.31,"volume":567126,"rsi_14":45.4,"sma_20":280.1,"sma_60":273.24,"sma_120":258.33},{"date":"2026-09-22","open":282.03,"high":285.0,"low":273.23,"close":284.67,"volume":1173478,"rsi_14":62.94,"sma_20":279.77,"sma_60":274.1,"sma_120":258.77},{"date":"2026-09-23","open":283.77,"high":288.22,"low":283.09,"close":287.58,"volume":593682,"rsi_14":64.89,"sma_20":279.73,"sma_60":275.0,"sma_120":259.19},{"date":"2026-09-24","open":286.3,"high":295.53,"low":284.57,"close":295.04,"volume":787101,"rsi_14":69.81,"sma_20":280.03,"sma_60":275.96,"sma_120":259.67},{"date":"2026-09-25","open":296.51,"high":297.19,"low":291.89,"close":294.14,"volume":550955,"rsi_14":68.61,"sma_20":280.24,"sma_60":276.9,"sma_120":260.09},{"date":"2026-09-28","open":291.85,"high":294.95,"low":291.29,"close":294.05,"volume":702932,"rsi_14":70.61,"sma_20":280.69,"sma_60":277.8,"sma_120":260.53},{"date":"2026-09-29","open":293.7,"high":294.95,"low":284.54,"close":290.23,"volume":945246},{"date":"2026-09-30","open":290.77,"high":295.61,"low":286.84,"close":286.84,"volume":837003,"rsi_14":65.38,"sma_20":281.58,"sma_60":279.19,"sma_120":261.1},{"date":"2026-10-01","open":286.65,"high":288.84,"low":281.56,"close":282.46,"volume":633258,"rsi_14":49.75,"sma_20":281.9,"sma_60":279.84,"sma_120":261.31},{"date":"2026-10-02","open":284.01,"high":286.47,"low":280.09,"close":281.16,"volume":833709,"rsi_14":50.95,"sma_20":282.1,"sma_60":280.45,"sma_120":261.48},{"date":"2026-10-05","open":281.16,"high":288.09,"low":281.16,"close":285.52,"volume":731232,"rsi_14":57.42,"sma_20":282.52,"sma_60":281.15,"sma_120":261.65},{"date":"2026-10-06","open":285.92,"high":286.46,"low":278.38,"close":279.21,"volume":696962},{"date":"2026-10-07","open":277.0,"high":278.79,"low":274.43,"close":276.16,"volume":684691,"rsi_14":50.61,"sma_20":282.89,"sma_60":282.32,"sma_120":261.86},{"date":"2026-10-08","open":271.75,"high":272.76,"low":262.46,"close":268.44,"volume":961482,"rsi_14":44.99,"sma_20":282.71,"sma_60":282.77,"sma_120":261.87},{"date":"2026-10-09","open":268.77,"high":270.98,"low":266.69,"close":268.36,"volume":586775,"rsi_14":38.08,"sma_20":281.99,"sma_60":283.06,"sma_120":261.88},{"date":"2026-10-12","open":267.37,"high":272.79,"low":265.46,"close":266.76,"volume":546074,"rsi_14":31.13,"sma_20":281.31,"sma_60":283.35,"sma_120":261.89},{"date":"2026-10-13","open":266.73,"high":277.74,"low":266.28,"close":276.41,"volume":778986,"rsi_14":39.92,"sma_20":281.19,"sma_60":283.88,"sma_120":261.97},{"date":"2026-10-14","open":279.97,"high":280.82,"low":272.16,"close":279.72,"volume":948196,"rsi_14":34.79,"sma_20":281.33,"sma_60":284.6,"sma_120":262.13},{"date":"2026-10-15","open":283.11,"high":290.77,"low":281.02,"close":285.22,"volume":1053588,"rsi_14":41.95,"sma_20":281.82,"sma_60":285.34,"sma_120":262.34},{"date":"2026-10-16","open":287.34,"high":292.84,"low":283.52,"close":284.79,"volume":1664817,"rsi_14":41.57,"sma_20":282.35,"sma_60":286.08,"sma_120":262.57},{"date":"2026-10-19","open":285.35,"high":286.99,"low":284.0,"close":286.16,"volume":512199,"rsi_14":46.23,"sma_20":282.65,"sma_60":286.8,"sma_120":262.89},{"date":"2026-10-20","open":286.93,"high":291.85,"low":286.56,"close":290.35,"volume":648196,"rsi_14":53.5,"sma_20":282.94,"sma_60":287.6,"sma_120":263.2},{"date":"2026-10-21","open":290.35,"high":292.75,"low":287.87,"close":291.13,"volume":784315,"rsi_14":58.92,"sma_20":283.12,"sma_60":288.23,"sma_120":263.54},{"date":"2026-10-22","open":290.12,"high":297.63,"low":287.79,"close":295.4,"volume":799199,"rsi_14":63.54,"sma_20":283.13,"sma_60":288.23,"sma_120":263.98}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":9.67,"pbr":6.28,"per":30.55,"roa":4.74,"roe":6.0,"grade":"C","comment":"PER 30.55배, ROE 6.0%","revenue":7671437000.0,"analysis":"PER 30.6배입니다. ROE 6.0%입니다. 시가총액 569.72억. 매출 76.71억, 영업이익 21.18억.","eps_basis":"TTM","debt_ratio":0.019709463260269976,"market_cap":56969723252,"net_income":1877294000.0,"total_debt":177957000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":62.41,"total_assets":11423891000.0,"total_equity":9029013000.0,"profit_margin":24.47,"revenue_basis":"TTM","dividend_yield":1.81,"net_income_basis":"TTM","operating_income":2118130000.0,"operating_margin":27.61,"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":295.4,"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":48.88},{"date":"2016-10-25","close":49.51},{"date":"2016-10-26","close":49.75},{"date":"2016-10-27","close":47.85},{"date":"2016-10-28","close":47.87},{"date":"2016-10-31","close":48.36},{"date":"2016-11-01","close":49.0},{"date":"2016-11-02","close":48.12},{"date":"2016-11-03","close":47.38},{"date":"2016-11-04","close":47.01},{"date":"2016-11-07","close":47.88},{"date":"2016-11-08","close":48.17},{"date":"2016-11-09","close":48.94},{"date":"2016-11-10","close":49.47},{"date":"2016-11-11","close":49.95},{"date":"2016-11-14","close":52.24},{"date":"2016-11-15","close":52.72},{"date":"2016-11-16","close":52.65},{"date":"2016-11-17","close":52.01},{"date":"2016-11-18","close":51.71},{"date":"2016-11-21","close":52.18},{"date":"2016-11-22","close":52.69},{"date":"2016-11-23","close":52.53},{"date":"2016-11-25","close":52.79},{"date":"2016-11-28","close":52.87},{"date":"2016-11-29","close":51.99},{"date":"2016-11-30","close":52.16},{"date":"2016-12-01","close":51.54},{"date":"2016-12-02","close":51.51},{"date":"2016-12-05","close":52.13},{"date":"2016-12-06","close":51.52},{"date":"2016-12-07","close":51.66},{"date":"2016-12-08","close":51.56},{"date":"2016-12-09","close":50.02},{"date":"2016-12-12","close":49.65},{"date":"2016-12-13","close":49.71},{"date":"2016-12-14","close":48.89},{"date":"2016-12-15","close":49.5},{"date":"2016-12-16","close":48.99},{"date":"2016-12-19","close":49.39},{"date":"2016-12-20","close":49.74},{"date":"2016-12-21","close":50.05},{"date":"2016-12-22","close":50.44},{"date":"2016-12-23","close":50.47},{"date":"2016-12-27","close":50.65},{"date":"2016-12-28","close":49.22},{"date":"2016-12-29","close":49.01},{"date":"2016-12-30","close":48.49},{"date":"2017-01-03","close":49.19},{"date":"2017-01-04","close":49.83},{"date":"2017-01-05","close":49.49},{"date":"2017-01-06","close":49.04},{"date":"2017-01-09","close":48.09},{"date":"2017-01-10","close":47.93},{"date":"2017-01-11","close":48.26},{"date":"2017-01-12","close":48.37},{"date":"2017-01-13","close":48.52},{"date":"2017-01-17","close":47.94},{"date":"2017-01-18","close":47.76},{"date":"2017-01-19","close":47.61},{"date":"2017-01-20","close":47.87},{"date":"2017-01-23","close":48.18},{"date":"2017-01-24","close":49.08},{"date":"2017-01-25","close":49.75},{"date":"2017-01-26","close":49.08},{"date":"2017-01-27","close":49.0},{"date":"2017-01-30","close":47.35},{"date":"2017-01-31","close":48.29},{"date":"2017-02-01","close":48.13},{"date":"2017-02-02","close":49.8},{"date":"2017-02-03","close":49.84},{"date":"2017-02-06","close":50.26},{"date":"2017-02-07","close":49.53},{"date":"2017-02-08","close":48.85},{"date":"2017-02-09","close":49.13},{"date":"2017-02-10","close":49.78},{"date":"2017-02-13","close":50.34},{"date":"2017-02-14","close":50.25},{"date":"2017-02-15","close":50.82},{"date":"2017-02-16","close":50.95},{"date":"2017-02-17","close":50.81},{"date":"2017-02-21","close":50.45},{"date":"2017-02-22","close":54.15},{"date":"2017-02-23","close":52.31},{"date":"2017-02-24","close":53.03},{"date":"2017-02-27","close":52.61},{"date":"2017-02-28","close":51.61},{"date":"2017-03-01","close":52.34},{"date":"2017-03-02","close":51.72},{"date":"2017-03-03","close":51.52},{"date":"2017-03-06","close":51.76},{"date":"2017-03-07","close":51.51},{"date":"2017-03-08","close":51.99},{"date":"2017-03-09","close":52.11},{"date":"2017-03-10","close":52.51},{"date":"2017-03-13","close":51.85},{"date":"2017-03-14","close":51.42},{"date":"2017-03-15","close":51.9},{"date":"2017-03-16","close":52.36},{"date":"2017-03-17","close":52.36},{"date":"2017-03-20","close":52.65},{"date":"2017-03-21","close":51.52},{"date":"2017-03-22","close":51.21},{"date":"2017-03-23","close":51.48},{"date":"2017-03-24","close":51.1},{"date":"2017-03-27","close":50.77},{"date":"2017-03-28","close":51.01},{"date":"2017-03-29","close":50.96},{"date":"2017-03-30","close":51.09},{"date":"2017-03-31","close":51.11},{"date":"2017-04-03","close":50.24},{"date":"2017-04-04","close":49.99},{"date":"2017-04-05","close":49.82},{"date":"2017-04-06","close":50.08},{"date":"2017-04-07","close":50.37},{"date":"2017-04-10","close":50.54},{"date":"2017-04-11","close":49.99},{"date":"2017-04-12","close":49.29},{"date":"2017-04-13","close":48.69},{"date":"2017-04-17","close":48.98},{"date":"2017-04-18","close":49.26},{"date":"2017-04-19","close":49.58},{"date":"2017-04-20","close":49.98},{"date":"2017-04-21","close":49.95},{"date":"2017-04-24","close":50.29},{"date":"2017-04-25","close":50.74},{"date":"2017-04-26","close":50.57},{"date":"2017-04-27","close":51.21},{"date":"2017-04-28","close":50.84},{"date":"2017-05-01","close":51.83},{"date":"2017-05-02","close":51.24},{"date":"2017-05-03","close":50.68},{"date":"2017-05-04","close":51.42},{"date":"2017-05-05","close":52.49},{"date":"2017-05-08","close":51.96},{"date":"2017-05-09","close":52.01},{"date":"2017-05-10","close":52.62},{"date":"2017-05-11","close":52.36},{"date":"2017-05-12","close":52.15},{"date":"2017-05-15","close":52.39},{"date":"2017-05-16","close":52.6},{"date":"2017-05-17","close":51.1},{"date":"2017-05-18","close":51.0},{"date":"2017-05-19","close":51.22},{"date":"2017-05-22","close":52.03},{"date":"2017-05-23","close":51.68},{"date":"2017-05-24","close":51.49},{"date":"2017-05-25","close":52.08},{"date":"2017-05-26","close":52.4},{"date":"2017-05-30","close":52.11},{"date":"2017-05-31","close":52.04},{"date":"2017-06-01","close":52.74},{"date":"2017-06-02","close":52.95},{"date":"2017-06-05","close":53.58},{"date":"2017-06-06","close":52.84},{"date":"2017-06-07","close":51.9},{"date":"2017-06-08","close":51.89},{"date":"2017-06-09","close":51.89},{"date":"2017-06-12","close":51.91},{"date":"2017-06-13","close":51.61},{"date":"2017-06-14","close":51.72},{"date":"2017-06-15","close":51.7},{"date":"2017-06-16","close":51.34},{"date":"2017-06-19","close":51.79},{"date":"2017-06-20","close":51.36},{"date":"2017-06-21","close":51.17},{"date":"2017-06-22","close":51.39},{"date":"2017-06-23","close":51.28},{"date":"2017-06-26","close":51.3},{"date":"2017-06-27","close":50.57},{"date":"2017-06-28","close":50.95},{"date":"2017-06-29","close":50.94},{"date":"2017-06-30","close":51.03},{"date":"2017-07-03","close":51.82},{"date":"2017-07-05","close":52.07},{"date":"2017-07-06","close":50.98},{"date":"2017-07-07","close":51.17},{"date":"2017-07-10","close":50.26},{"date":"2017-07-11","close":50.3},{"date":"2017-07-12","close":50.3},{"date":"2017-07-13","close":50.24},{"date":"2017-07-14","close":50.3},{"date":"2017-07-17","close":50.6},{"date":"2017-07-18","close":50.21},{"date":"2017-07-19","close":51.66},{"date":"2017-07-20","close":51.33},{"date":"2017-07-21","close":51.59},{"date":"2017-07-24","close":51.68},{"date":"2017-07-25","close":52.56},{"date":"2017-07-26","close":52.25},{"date":"2017-07-27","close":51.88},{"date":"2017-07-28","close":51.32},{"date":"2017-07-31","close":50.19},{"date":"2017-08-01","close":49.99},{"date":"2017-08-02","close":52.22},{"date":"2017-08-03","close":51.82},{"date":"2017-08-04","close":51.88},{"date":"2017-08-07","close":52.1},{"date":"2017-08-08","close":51.76},{"date":"2017-08-09","close":52.28},{"date":"2017-08-10","close":51.29},{"date":"2017-08-11","close":51.21},{"date":"2017-08-14","close":51.8},{"date":"2017-08-15","close":51.4},{"date":"2017-08-16","close":51.88},{"date":"2017-08-17","close":51.2},{"date":"2017-08-18","close":51.17},{"date":"2017-08-21","close":50.98},{"date":"2017-08-22","close":51.7},{"date":"2017-08-23","close":52.04},{"date":"2017-08-24","close":52.18},{"date":"2017-08-25","close":52.53},{"date":"2017-08-28","close":52.05},{"date":"2017-08-29","close":51.49},{"date":"2017-08-30","close":51.73},{"date":"2017-08-31","close":51.5},{"date":"2017-09-01","close":51.82},{"date":"2017-09-05","close":51.46},{"date":"2017-09-06","close":52.11},{"date":"2017-09-07","close":51.96},{"date":"2017-09-08","close":52.26},{"date":"2017-09-11","close":52.15},{"date":"2017-09-12","close":52.01},{"date":"2017-09-13","close":52.54},{"date":"2017-09-14","close":52.31},{"date":"2017-09-15","close":52.48},{"date":"2017-09-18","close":52.49},{"date":"2017-09-19","close":51.94},{"date":"2017-09-20","close":52.18},{"date":"2017-09-21","close":52.0},{"date":"2017-09-22","close":52.41},{"date":"2017-09-25","close":53.2},{"date":"2017-09-26","close":53.68},{"date":"2017-09-27","close":54.03},{"date":"2017-09-28","close":54.04},{"date":"2017-09-29","close":53.97},{"date":"2017-10-02","close":54.16},{"date":"2017-10-03","close":54.42},{"date":"2017-10-04","close":54.77},{"date":"2017-10-05","close":54.79},{"date":"2017-10-06","close":53.83},{"date":"2017-10-09","close":53.92},{"date":"2017-10-10","close":54.26},{"date":"2017-10-11","close":54.38},{"date":"2017-10-12","close":54.7},{"date":"2017-10-13","close":55.17},{"date":"2017-10-16","close":55.15},{"date":"2017-10-17","close":55.2},{"date":"2017-10-18","close":55.08},{"date":"2017-10-19","close":55.45},{"date":"2017-10-20","close":55.8},{"date":"2017-10-23","close":55.8},{"date":"2017-10-24","close":56.41},{"date":"2017-10-25","close":56.55},{"date":"2017-10-26","close":56.47},{"date":"2017-10-27","close":56.29},{"date":"2017-10-30","close":56.49},{"date":"2017-10-31","close":56.61},{"date":"2017-11-01","close":59.8},{"date":"2017-11-02","close":58.86},{"date":"2017-11-03","close":59.55},{"date":"2017-11-06","close":59.3},{"date":"2017-11-07","close":59.21},{"date":"2017-11-08","close":59.65},{"date":"2017-11-09","close":59.72},{"date":"2017-11-10","close":60.83},{"date":"2017-11-13","close":60.58},{"date":"2017-11-14","close":60.75},{"date":"2017-11-15","close":60.29},{"date":"2017-11-16","close":60.75},{"date":"2017-11-17","close":61.45},{"date":"2017-11-20","close":61.52},{"date":"2017-11-21","close":62.49},{"date":"2017-11-22","close":61.53},{"date":"2017-11-24","close":61.79},{"date":"2017-11-27","close":61.7},{"date":"2017-11-28","close":62.92},{"date":"2017-11-29","close":62.4},{"date":"2017-11-30","close":62.08},{"date":"2017-12-01","close":61.23},{"date":"2017-12-04","close":60.85},{"date":"2017-12-05","close":61.52},{"date":"2017-12-06","close":61.46},{"date":"2017-12-07","close":61.27},{"date":"2017-12-08","close":62.27},{"date":"2017-12-11","close":61.96},{"date":"2017-12-12","close":61.13},{"date":"2017-12-13","close":60.83},{"date":"2017-12-14","close":59.46},{"date":"2017-12-15","close":58.36},{"date":"2017-12-18","close":58.63},{"date":"2017-12-19","close":58.58},{"date":"2017-12-20","close":58.8},{"date":"2017-12-21","close":59.17},{"date":"2017-12-22","close":59.18},{"date":"2017-12-26","close":59.27},{"date":"2017-12-27","close":59.46},{"date":"2017-12-28","close":59.77},{"date":"2017-12-29","close":59.57},{"date":"2018-01-02","close":48.6919},{"date":"2018-01-03","close":49.2889},{"date":"2018-01-04","close":49.2889},{"date":"2018-01-05","close":48.8554},{"date":"2018-01-08","close":49.3461},{"date":"2018-01-09","close":48.9454},{"date":"2018-01-10","close":49.4524},{"date":"2018-01-11","close":50.2293},{"date":"2018-01-12","close":50.6709},{"date":"2018-01-16","close":50.2539},{"date":"2018-01-17","close":51.5542},{"date":"2018-01-18","close":51.7177},{"date":"2018-01-19","close":52.2329},{"date":"2018-01-22","close":52.372},{"date":"2018-01-23","close":52.7645},{"date":"2018-01-24","close":52.511},{"date":"2018-01-25","close":52.1348},{"date":"2018-01-26","close":52.8136},{"date":"2018-01-29","close":52.1021},{"date":"2018-01-30","close":51.5787},{"date":"2018-01-31","close":51.4724},{"date":"2018-02-01","close":51.2598},{"date":"2018-02-02","close":51.0389},{"date":"2018-02-05","close":49.7141},{"date":"2018-02-06","close":50.9572},{"date":"2018-02-07","close":51.5869},{"date":"2018-02-08","close":49.9922},{"date":"2018-02-09","close":50.0658},{"date":"2018-02-12","close":50.6791},{"date":"2018-02-13","close":51.0553},{"date":"2018-02-14","close":52.3393},{"date":"2018-02-15","close":53.0507},{"date":"2018-02-16","close":53.3288},{"date":"2018-02-20","close":53.0426},{"date":"2018-02-21","close":50.5973},{"date":"2018-02-22","close":49.387},{"date":"2018-02-23","close":49.3543},{"date":"2018-02-26","close":49.5996},{"date":"2018-02-27","close":49.248},{"date":"2018-02-28","close":48.4465},{"date":"2018-03-01","close":48.1358},{"date":"2018-03-02","close":48.5937},{"date":"2018-03-05","close":48.7409},{"date":"2018-03-06","close":48.9127},{"date":"2018-03-07","close":49.0599},{"date":"2018-03-08","close":48.9781},{"date":"2018-03-09","close":49.8777},{"date":"2018-03-12","close":49.894},{"date":"2018-03-13","close":50.0085},{"date":"2018-03-14","close":49.6951},{"date":"2018-03-15","close":49.2168},{"date":"2018-03-16","close":49.5714},{"date":"2018-03-19","close":49.3488},{"date":"2018-03-20","close":49.4725},{"date":"2018-03-21","close":49.0766},{"date":"2018-03-22","close":48.1118},{"date":"2018-03-23","close":47.5675},{"date":"2018-03-26","close":48.4004},{"date":"2018-03-27","close":47.9468},{"date":"2018-03-28","close":48.0046},{"date":"2018-03-29","close":48.5983},{"date":"2018-04-02","close":47.8809},{"date":"2018-04-03","close":48.4911},{"date":"2018-04-04","close":48.9282},{"date":"2018-04-05","close":49.1921},{"date":"2018-04-06","close":48.1777},{"date":"2018-04-09","close":48.252},{"date":"2018-04-10","close":48.9612},{"date":"2018-04-11","close":48.8952},{"date":"2018-04-12","close":48.9035},{"date":"2018-04-13","close":48.6808},{"date":"2018-04-16","close":49.0107},{"date":"2018-04-17","close":49.4148},{"date":"2018-04-18","close":49.4642},{"date":"2018-04-19","close":48.8457},{"date":"2018-04-20","close":48.6066},{"date":"2018-04-23","close":47.9056},{"date":"2018-04-24","close":47.551},{"date":"2018-04-25","close":47.6912},{"date":"2018-04-26","close":48.6231},{"date":"2018-04-27","close":48.8705},{"date":"2018-04-30","close":48.3839},{"date":"2018-05-01","close":48.6478},{"date":"2018-05-02","close":51.0889},{"date":"2018-05-03","close":49.7694},{"date":"2018-05-04","close":49.39},{"date":"2018-05-07","close":48.9612},{"date":"2018-05-08","close":49.1344},{"date":"2018-05-09","close":48.9942},{"date":"2018-05-10","close":48.8127},{"date":"2018-05-11","close":48.8952},{"date":"2018-05-14","close":48.9777},{"date":"2018-05-15","close":48.8457},{"date":"2018-05-16","close":49.2251},{"date":"2018-05-17","close":49.2663},{"date":"2018-05-18","close":49.2828},{"date":"2018-05-21","close":49.8188},{"date":"2018-05-22","close":49.8683},{"date":"2018-05-23","close":49.7116},{"date":"2018-05-24","close":49.9178},{"date":"2018-05-25","close":49.9426},{"date":"2018-05-29","close":49.8436},{"date":"2018-05-30","close":50.2229},{"date":"2018-05-31","close":49.555},{"date":"2018-06-01","close":50.627},{"date":"2018-06-04","close":50.3136},{"date":"2018-06-05","close":50.8744},{"date":"2018-06-06","close":51.0394},{"date":"2018-06-07","close":50.66},{"date":"2018-06-08","close":51.0064},{"date":"2018-06-11","close":51.3445},{"date":"2018-06-12","close":51.4352},{"date":"2018-06-13","close":51.328},{"date":"2018-06-14","close":51.0806},{"date":"2018-06-15","close":50.9392},{"date":"2018-06-18","close":50.9558},{"date":"2018-06-19","close":50.6813},{"date":"2018-06-20","close":51.1056},{"date":"2018-06-21","close":50.0076},{"date":"2018-06-22","close":50.0991},{"date":"2018-06-25","close":49.6666},{"date":"2018-06-26","close":50.1157},{"date":"2018-06-27","close":49.8911},{"date":"2018-06-28","close":50.7063},{"date":"2018-06-29","close":50.7396},{"date":"2018-07-02","close":50.673},{"date":"2018-07-03","close":50.4235},{"date":"2018-07-05","close":50.3902},{"date":"2018-07-06","close":51.0307},{"date":"2018-07-09","close":51.8958},{"date":"2018-07-10","close":52.6527},{"date":"2018-07-11","close":51.8043},{"date":"2018-07-12","close":52.4614},{"date":"2018-07-13","close":52.5945},{"date":"2018-07-16","close":52.7691},{"date":"2018-07-17","close":53.2849},{"date":"2018-07-18","close":53.2766},{"date":"2018-07-19","close":54.0917},{"date":"2018-07-20","close":53.6925},{"date":"2018-07-23","close":53.1268},{"date":"2018-07-24","close":52.8024},{"date":"2018-07-25","close":52.7442},{"date":"2018-07-26","close":52.9106},{"date":"2018-07-27","close":52.3449},{"date":"2018-07-30","close":51.4882},{"date":"2018-07-31","close":51.9457},{"date":"2018-08-01","close":53.6508},{"date":"2018-08-02","close":53.6758},{"date":"2018-08-03","close":53.9919},{"date":"2018-08-06","close":53.6925},{"date":"2018-08-07","close":53.9337},{"date":"2018-08-08","close":53.5926},{"date":"2018-08-09","close":53.7923},{"date":"2018-08-10","close":53.0936},{"date":"2018-08-13","close":52.8523},{"date":"2018-08-14","close":53.3847},{"date":"2018-08-15","close":52.9355},{"date":"2018-08-16","close":53.6176},{"date":"2018-08-17","close":54.3579},{"date":"2018-08-20","close":53.8172},{"date":"2018-08-21","close":54.0168},{"date":"2018-08-22","close":54.0418},{"date":"2018-08-23","close":54.0668},{"date":"2018-08-24","close":53.8505},{"date":"2018-08-27","close":54.6656},{"date":"2018-08-28","close":55.2146},{"date":"2018-08-29","close":56.6536},{"date":"2018-08-30","close":56.3292},{"date":"2018-08-31","close":56.6786},{"date":"2018-09-04","close":56.5538},{"date":"2018-09-05","close":57.161},{"date":"2018-09-06","close":57.4189},{"date":"2018-09-07","close":56.4956},{"date":"2018-09-10","close":56.5871},{"date":"2018-09-11","close":56.8949},{"date":"2018-09-12","close":56.9364},{"date":"2018-09-13","close":57.5149},{"date":"2018-09-14","close":57.6071},{"date":"2018-09-17","close":57.2885},{"date":"2018-09-18","close":57.825},{"date":"2018-09-19","close":58.0011},{"date":"2018-09-20","close":58.437},{"date":"2018-09-21","close":58.7136},{"date":"2018-09-24","close":58.4118},{"date":"2018-09-25","close":58.3615},{"date":"2018-09-26","close":58.3196},{"date":"2018-09-27","close":58.3364},{"date":"2018-09-28","close":58.722},{"date":"2018-10-01","close":58.5544},{"date":"2018-10-02","close":58.2274},{"date":"2018-10-03","close":58.1771},{"date":"2018-10-04","close":57.9592},{"date":"2018-10-05","close":57.5065},{"date":"2018-10-08","close":56.8778},{"date":"2018-10-09","close":56.358},{"date":"2018-10-10","close":54.1533},{"date":"2018-10-11","close":52.7869},{"date":"2018-10-12","close":52.4684},{"date":"2018-10-15","close":52.1247},{"date":"2018-10-16","close":52.9211},{"date":"2018-10-17","close":52.854},{"date":"2018-10-18","close":52.2169},{"date":"2018-10-19","close":51.9486},{"date":"2018-10-22","close":52.4852},{"date":"2018-10-23","close":52.4432},{"date":"2018-10-24","close":51.5463},{"date":"2018-10-25","close":52.0995},{"date":"2018-10-26","close":51.6049},{"date":"2018-10-29","close":51.781},{"date":"2018-10-30","close":52.854},{"date":"2018-10-31","close":55.4611},{"date":"2018-11-01","close":56.5173},{"date":"2018-11-02","close":55.4527},{"date":"2018-11-05","close":54.3629},{"date":"2018-11-06","close":54.1198},{"date":"2018-11-07","close":55.109},{"date":"2018-11-08","close":55.8132},{"date":"2018-11-09","close":55.4192},{"date":"2018-11-12","close":55.0335},{"date":"2018-11-13","close":54.4719},{"date":"2018-11-14","close":53.8264},{"date":"2018-11-15","close":54.6731},{"date":"2018-11-16","close":54.891},{"date":"2018-11-19","close":54.3545},{"date":"2018-11-20","close":53.9689},{"date":"2018-11-21","close":54.5893},{"date":"2018-11-23","close":54.4803},{"date":"2018-11-26","close":55.218},{"date":"2018-11-27","close":54.7904},{"date":"2018-11-28","close":55.6455},{"date":"2018-11-29","close":55.3102},{"date":"2018-11-30","close":55.8802},{"date":"2018-12-03","close":57.4813},{"date":"2018-12-04","close":55.6623},{"date":"2018-12-06","close":54.5138},{"date":"2018-12-07","close":54.2204},{"date":"2018-12-10","close":54.43},{"date":"2018-12-11","close":54.8156},{"date":"2018-12-12","close":55.5533},{"date":"2018-12-13","close":55.8575},{"date":"2018-12-14","close":55.0462},{"date":"2018-12-17","close":53.3308},{"date":"2018-12-18","close":53.7111},{"date":"2018-12-19","close":52.5449},{"date":"2018-12-20","close":52.4942},{"date":"2018-12-21","close":51.8266},{"date":"2018-12-24","close":51.1675},{"date":"2018-12-26","close":52.5618},{"date":"2018-12-27","close":53.2041},{"date":"2018-12-28","close":53.0857},{"date":"2018-12-31","close":53.5083},{"date":"2019-01-02","close":52.8322},{"date":"2019-01-03","close":51.8773},{"date":"2019-01-04","close":53.8463},{"date":"2019-01-07","close":54.235},{"date":"2019-01-08","close":54.742},{"date":"2019-01-09","close":55.5026},{"date":"2019-01-10","close":55.8152},{"date":"2019-01-11","close":56.2547},{"date":"2019-01-14","close":55.5702},{"date":"2019-01-15","close":55.9927},{"date":"2019-01-16","close":56.3476},{"date":"2019-01-17","close":56.6518},{"date":"2019-01-18","close":57.3786},{"date":"2019-01-22","close":56.9476},{"date":"2019-01-23","close":57.1589},{"date":"2019-01-24","close":57.48},{"date":"2019-01-25","close":57.9532},{"date":"2019-01-28","close":57.1504},{"date":"2019-01-29","close":58.0377},{"date":"2019-01-30","close":58.3926},{"date":"2019-01-31","close":58.4602},{"date":"2019-02-01","close":58.5954},{"date":"2019-02-04","close":58.7898},{"date":"2019-02-05","close":58.849},{"date":"2019-02-06","close":58.9588},{"date":"2019-02-07","close":58.7983},{"date":"2019-02-08","close":59.3729},{"date":"2019-02-11","close":59.618},{"date":"2019-02-12","close":60.463},{"date":"2019-02-13","close":60.3362},{"date":"2019-02-14","close":60.3278},{"date":"2019-02-15","close":60.5222},{"date":"2019-02-19","close":59.9729},{"date":"2019-02-20","close":70.1895},{"date":"2019-02-21","close":69.6486},{"date":"2019-02-22","close":70.1979},{"date":"2019-02-25","close":70.6035},{"date":"2019-02-26","close":70.688},{"date":"2019-02-27","close":71.1274},{"date":"2019-02-28","close":70.9584},{"date":"2019-03-01","close":71.5669},{"date":"2019-03-04","close":71.6091},{"date":"2019-03-05","close":70.9584},{"date":"2019-03-06","close":70.5528},{"date":"2019-03-07","close":70.1472},{"date":"2019-03-08","close":69.8683},{"date":"2019-03-11","close":70.8655},{"date":"2019-03-12","close":71.4317},{"date":"2019-03-13","close":70.9331},{"date":"2019-03-14","close":70.6184},{"date":"2019-03-15","close":70.797},{"date":"2019-03-18","close":71.3923},{"date":"2019-03-19","close":71.1627},{"date":"2019-03-20","close":71.6219},{"date":"2019-03-21","close":71.9366},{"date":"2019-03-22","close":71.0777},{"date":"2019-03-25","close":71.5539},{"date":"2019-03-26","close":72.4723},{"date":"2019-03-27","close":73.0421},{"date":"2019-03-28","close":72.804},{"date":"2019-03-29","close":73.4333},{"date":"2019-04-01","close":74.7345},{"date":"2019-04-02","close":75.0491},{"date":"2019-04-03","close":75.3127},{"date":"2019-04-04","close":75.0066},{"date":"2019-04-05","close":74.9811},{"date":"2019-04-08","close":75.772},{"date":"2019-04-09","close":75.0321},{"date":"2019-04-10","close":75.5168},{"date":"2019-04-11","close":75.6954},{"date":"2019-04-12","close":75.6444},{"date":"2019-04-15","close":75.3978},{"date":"2019-04-16","close":74.6409},{"date":"2019-04-17","close":73.2973},{"date":"2019-04-18","close":73.5864},{"date":"2019-04-22","close":73.1952},{"date":"2019-04-23","close":73.9351},{"date":"2019-04-24","close":73.6629},{"date":"2019-04-25","close":72.8891},{"date":"2019-04-26","close":72.9656},{"date":"2019-04-29","close":72.6765},{"date":"2019-04-30","close":72.9146},{"date":"2019-05-01","close":68.0842},{"date":"2019-05-02","close":66.9787},{"date":"2019-05-03","close":67.6505},{"date":"2019-05-06","close":67.4464},{"date":"2019-05-07","close":66.647},{"date":"2019-05-08","close":66.9106},{"date":"2019-05-09","close":66.8086},{"date":"2019-05-10","close":67.4464},{"date":"2019-05-13","close":65.7201},{"date":"2019-05-14","close":66.3239},{"date":"2019-05-15","close":67.2083},{"date":"2019-05-16","close":67.5315},{"date":"2019-05-17","close":66.4514},{"date":"2019-05-20","close":65.7031},{"date":"2019-05-21","close":66.0772},{"date":"2019-05-22","close":65.6776},{"date":"2019-05-23","close":65.7371},{"date":"2019-05-24","close":66.0347},{"date":"2019-05-28","close":65.3629},{"date":"2019-05-29","close":64.9547},{"date":"2019-05-30","close":65.686},{"date":"2019-05-31","close":65.0397},{"date":"2019-06-03","close":65.2183},{"date":"2019-06-04","close":66.579},{"date":"2019-06-05","close":66.7236},{"date":"2019-06-06","close":66.647},{"date":"2019-06-07","close":67.1402},{"date":"2019-06-10","close":68.1778},{"date":"2019-06-11","close":68.2118},{"date":"2019-06-12","close":68.6115},{"date":"2019-06-13","close":68.4499},{"date":"2019-06-14","close":68.3385},{"date":"2019-06-17","close":68.4841},{"date":"2019-06-18","close":69.2464},{"date":"2019-06-19","close":69.9059},{"date":"2019-06-20","close":70.0087},{"date":"2019-06-21","close":69.5548},{"date":"2019-06-24","close":69.649},{"date":"2019-06-25","close":68.6811},{"date":"2019-06-26","close":68.7154},{"date":"2019-06-27","close":68.7496},{"date":"2019-06-28","close":68.3471},{"date":"2019-07-01","close":68.4242},{"date":"2019-07-02","close":68.5441},{"date":"2019-07-03","close":68.998},{"date":"2019-07-05","close":68.3043},{"date":"2019-07-08","close":68.0473},{"date":"2019-07-09","close":67.7818},{"date":"2019-07-10","close":67.4392},{"date":"2019-07-11","close":67.6534},{"date":"2019-07-12","close":68.3385},{"date":"2019-07-15","close":68.3728},{"date":"2019-07-16","close":69.4263},{"date":"2019-07-17","close":69.4777},{"date":"2019-07-18","close":70.2314},{"date":"2019-07-19","close":69.4434},{"date":"2019-07-22","close":69.2207},{"date":"2019-07-23","close":68.8353},{"date":"2019-07-24","close":68.0816},{"date":"2019-07-25","close":67.268},{"date":"2019-07-26","close":67.0538},{"date":"2019-07-29","close":67.3365},{"date":"2019-07-30","close":65.6063},{"date":"2019-07-31","close":67.3108},{"date":"2019-08-01","close":65.7263},{"date":"2019-08-02","close":64.827},{"date":"2019-08-05","close":64.5358},{"date":"2019-08-06","close":65.6492},{"date":"2019-08-07","close":66.1717},{"date":"2019-08-08","close":67.3622},{"date":"2019-08-09","close":67.6962},{"date":"2019-08-12","close":66.6342},{"date":"2019-08-13","close":67.739},{"date":"2019-08-14","close":65.5293},{"date":"2019-08-15","close":65.7606},{"date":"2019-08-16","close":66.0946},{"date":"2019-08-19","close":66.9682},{"date":"2019-08-20","close":67.405},{"date":"2019-08-21","close":68.6212},{"date":"2019-08-22","close":68.7582},{"date":"2019-08-23","close":67.1138},{"date":"2019-08-26","close":67.6277},{"date":"2019-08-27","close":68.3557},{"date":"2019-08-28","close":68.8182},{"date":"2019-08-29","close":69.3064},{"date":"2019-08-30","close":69.8631},{"date":"2019-09-03","close":69.5548},{"date":"2019-09-04","close":70.7024},{"date":"2019-09-05","close":71.1307},{"date":"2019-09-06","close":71.4818},{"date":"2019-09-09","close":72.9207},{"date":"2019-09-10","close":71.8672},{"date":"2019-09-11","close":72.0814},{"date":"2019-09-12","close":73.2462},{"date":"2019-09-13","close":73.5824},{"date":"2019-09-16","close":73.3496},{"date":"2019-09-17","close":73.4704},{"date":"2019-09-18","close":74.0912},{"date":"2019-09-19","close":73.7118},{"date":"2019-09-20","close":73.3152},{"date":"2019-09-23","close":72.8409},{"date":"2019-09-24","close":72.2546},{"date":"2019-09-25","close":72.6081},{"date":"2019-09-26","close":72.7375},{"date":"2019-09-27","close":73.1255},{"date":"2019-09-30","close":73.022},{"date":"2019-10-01","close":72.8495},{"date":"2019-10-02","close":71.4786},{"date":"2019-10-03","close":72.0994},{"date":"2019-10-04","close":73.2634},{"date":"2019-10-07","close":72.9789},{"date":"2019-10-08","close":71.8149},{"date":"2019-10-09","close":72.953},{"date":"2019-10-10","close":73.8152},{"date":"2019-10-11","close":75.0827},{"date":"2019-10-14","close":74.6861},{"date":"2019-10-15","close":74.4102},{"date":"2019-10-16","close":75.1948},{"date":"2019-10-17","close":75.4362},{"date":"2019-10-18","close":75.4104},{"date":"2019-10-21","close":75.0655},{"date":"2019-10-22","close":75.3759},{"date":"2019-10-23","close":74.643},{"date":"2019-10-24","close":74.4878},{"date":"2019-10-25","close":75.2121},{"date":"2019-10-28","close":75.5742},{"date":"2019-10-29","close":75.7984},{"date":"2019-10-30","close":83.0756},{"date":"2019-10-31","close":80.8338},{"date":"2019-11-01","close":81.446},{"date":"2019-11-04","close":81.2477},{"date":"2019-11-05","close":80.4372},{"date":"2019-11-06","close":80.3768},{"date":"2019-11-07","close":81.8771},{"date":"2019-11-08","close":82.6789},{"date":"2019-11-11","close":83.4636},{"date":"2019-11-12","close":82.8686},{"date":"2019-11-13","close":82.6789},{"date":"2019-11-14","close":83.4205},{"date":"2019-11-15","close":82.472},{"date":"2019-11-18","close":82.86},{"date":"2019-11-19","close":83.567},{"date":"2019-11-20","close":83.5325},{"date":"2019-11-21","close":84.5672},{"date":"2019-11-22","close":83.8084},{"date":"2019-11-25","close":84.2051},{"date":"2019-11-26","close":84.7483},{"date":"2019-11-27","close":84.6189},{"date":"2019-11-29","close":84.2309},{"date":"2019-12-02","close":83.567},{"date":"2019-12-03","close":83.1963},{"date":"2019-12-04","close":82.9894},{"date":"2019-12-05","close":82.4289},{"date":"2019-12-06","close":83.2221},{"date":"2019-12-09","close":83.636},{"date":"2019-12-10","close":83.386},{"date":"2019-12-11","close":84.1447},{"date":"2019-12-12","close":84.3086},{"date":"2019-12-13","close":84.4993},{"date":"2019-12-16","close":84.8116},{"date":"2019-12-17","close":84.8896},{"date":"2019-12-18","close":84.5341},{"date":"2019-12-19","close":84.6815},{"date":"2019-12-20","close":85.5835},{"date":"2019-12-23","close":85.5054},{"date":"2019-12-24","close":85.3753},{"date":"2019-12-26","close":85.0544},{"date":"2019-12-27","close":85.4447},{"date":"2019-12-30","close":84.9503},{"date":"2019-12-31","close":84.6121},{"date":"2020-01-02","close":85.2886},{"date":"2020-01-03","close":84.7422},{"date":"2020-01-06","close":84.7248},{"date":"2020-01-07","close":84.5947},{"date":"2020-01-08","close":84.1264},{"date":"2020-01-09","close":84.4733},{"date":"2020-01-10","close":83.6928},{"date":"2020-01-13","close":84.6381},{"date":"2020-01-14","close":84.3779},{"date":"2020-01-15","close":84.2912},{"date":"2020-01-16","close":85.4013},{"date":"2020-01-17","close":85.8957},{"date":"2020-01-21","close":87.24},{"date":"2020-01-22","close":86.9191},{"date":"2020-01-23","close":87.2139},{"date":"2020-01-24","close":86.3727},{"date":"2020-01-27","close":85.3666},{"date":"2020-01-28","close":88.3934},{"date":"2020-01-29","close":87.1879},{"date":"2020-01-30","close":86.1385},{"date":"2020-01-31","close":84.0831},{"date":"2020-02-03","close":85.0978},{"date":"2020-02-04","close":85.7309},{"date":"2020-02-05","close":85.0284},{"date":"2020-02-06","close":84.8636},{"date":"2020-02-07","close":83.4326},{"date":"2020-02-10","close":84.7422},{"date":"2020-02-11","close":85.0284},{"date":"2020-02-12","close":84.8289},{"date":"2020-02-13","close":85.2539},{"date":"2020-02-14","close":85.1498},{"date":"2020-02-18","close":84.2305},{"date":"2020-02-19","close":89.9112},{"date":"2020-02-20","close":86.5635},{"date":"2020-02-21","close":83.7622},{"date":"2020-02-24","close":82.7041},{"date":"2020-02-25","close":79.79},{"date":"2020-02-26","close":78.385},{"date":"2020-02-27","close":77.431},{"date":"2020-02-28","close":76.6591},{"date":"2020-03-02","close":81.0649},{"date":"2020-03-03","close":78.1162},{"date":"2020-03-04","close":81.0129},{"date":"2020-03-05","close":77.5177},{"date":"2020-03-06","close":75.9046},{"date":"2020-03-09","close":70.3887},{"date":"2020-03-10","close":73.216},{"date":"2020-03-11","close":69.8249},{"date":"2020-03-12","close":63.2076},{"date":"2020-03-13","close":67.6044},{"date":"2020-03-16","close":61.9314},{"date":"2020-03-17","close":64.6236},{"date":"2020-03-18","close":62.6831},{"date":"2020-03-19","close":61.2845},{"date":"2020-03-20","close":57.7181},{"date":"2020-03-23","close":55.6202},{"date":"2020-03-24","close":61.5118},{"date":"2020-03-25","close":62.6831},{"date":"2020-03-26","close":64.8859},{"date":"2020-03-27","close":64.274},{"date":"2020-03-30","close":67.0362},{"date":"2020-03-31","close":65.524},{"date":"2020-04-01","close":62.4209},{"date":"2020-04-02","close":64.2128},{"date":"2020-04-03","close":62.552},{"date":"2020-04-06","close":65.9436},{"date":"2020-04-07","close":64.8859},{"date":"2020-04-08","close":67.6219},{"date":"2020-04-09","close":68.7495},{"date":"2020-04-13","close":68.024},{"date":"2020-04-14","close":71.669},{"date":"2020-04-15","close":68.1201},{"date":"2020-04-16","close":68.7582},{"date":"2020-04-17","close":71.7739},{"date":"2020-04-20","close":69.9732},{"date":"2020-04-21","close":68.2163},{"date":"2020-04-22","close":69.0205},{"date":"2020-04-23","close":69.3176},{"date":"2020-04-24","close":68.9855},{"date":"2020-04-27","close":70.5764},{"date":"2020-04-28","close":72.9016},{"date":"2020-04-29","close":72.4732},{"date":"2020-04-30","close":70.9435},{"date":"2020-05-01","close":69.7635},{"date":"2020-05-04","close":69.6848},{"date":"2020-05-05","close":70.5939},{"date":"2020-05-06","close":68.8194},{"date":"2020-05-07","close":68.2163},{"date":"2020-05-08","close":71.1009},{"date":"2020-05-11","close":70.6551},{"date":"2020-05-12","close":69.4226},{"date":"2020-05-13","close":68.3299},{"date":"2020-05-14","close":67.5694},{"date":"2020-05-15","close":68.2075},{"date":"2020-05-18","close":71.5816},{"date":"2020-05-19","close":71.7215},{"date":"2020-05-20","close":73.3124},{"date":"2020-05-21","close":73.6008},{"date":"2020-05-22","close":73.3299},{"date":"2020-05-26","close":75.725},{"date":"2020-05-27","close":77.0361},{"date":"2020-05-28","close":79.4662},{"date":"2020-05-29","close":78.8193},{"date":"2020-06-01","close":79.1428},{"date":"2020-06-02","close":80.8036},{"date":"2020-06-03","close":83.6707},{"date":"2020-06-04","close":81.5291},{"date":"2020-06-05","close":84.3787},{"date":"2020-06-08","close":86.8},{"date":"2020-06-09","close":85.7773},{"date":"2020-06-10","close":84.7371},{"date":"2020-06-11","close":79.912},{"date":"2020-06-12","close":80.6688},{"date":"2020-06-15","close":82.3408},{"date":"2020-06-16","close":83.6608},{"date":"2020-06-17","close":84.4527},{"date":"2020-06-18","close":83.7575},{"date":"2020-06-19","close":86.5383},{"date":"2020-06-22","close":85.8255},{"date":"2020-06-23","close":86.0015},{"date":"2020-06-24","close":83.8543},{"date":"2020-06-25","close":84.6815},{"date":"2020-06-26","close":83.4759},{"date":"2020-06-29","close":84.6111},{"date":"2020-06-30","close":85.7991},{"date":"2020-07-01","close":85.4735},{"date":"2020-07-02","close":85.8255},{"date":"2020-07-06","close":87.1895},{"date":"2020-07-07","close":86.8727},{"date":"2020-07-08","close":86.3975},{"date":"2020-07-09","close":85.2887},{"date":"2020-07-10","close":85.4383},{"date":"2020-07-13","close":84.9103},{"date":"2020-07-14","close":86.0983},{"date":"2020-07-15","close":87.5151},{"date":"2020-07-16","close":88.9143},{"date":"2020-07-17","close":88.3687},{"date":"2020-07-20","close":88.1751},{"date":"2020-07-21","close":87.8319},{"date":"2020-07-22","close":89.1871},{"date":"2020-07-23","close":88.1751},{"date":"2020-07-24","close":85.1303},{"date":"2020-07-27","close":88.2543},{"date":"2020-07-28","close":87.4359},{"date":"2020-07-29","close":86.9255},{"date":"2020-07-30","close":88.0079},{"date":"2020-07-31","close":86.7583},{"date":"2020-08-03","close":87.9727},{"date":"2020-08-04","close":87.9463},{"date":"2020-08-05","close":90.0759},{"date":"2020-08-06","close":90.0495},{"date":"2020-08-07","close":89.6623},{"date":"2020-08-10","close":89.8559},{"date":"2020-08-11","close":89.3191},{"date":"2020-08-12","close":90.8855},{"date":"2020-08-13","close":92.0647},{"date":"2020-08-14","close":91.7655},{"date":"2020-08-17","close":91.9414},{"date":"2020-08-18","close":91.7126},{"date":"2020-08-19","close":91.5103},{"date":"2020-08-20","close":90.5863},{"date":"2020-08-21","close":90.1375},{"date":"2020-08-24","close":91.2023},{"date":"2020-08-25","close":91.2023},{"date":"2020-08-26","close":92.1087},{"date":"2020-08-27","close":90.2607},{"date":"2020-08-28","close":91.3079},{"date":"2020-08-31","close":91.1759},{"date":"2020-09-01","close":91.5191},{"date":"2020-09-02","close":93.1118},{"date":"2020-09-03","close":89.1519},{"date":"2020-09-04","close":89.5215},{"date":"2020-09-08","close":87.4359},{"date":"2020-09-09","close":89.0023},{"date":"2020-09-10","close":87.4711},{"date":"2020-09-11","close":88.0431},{"date":"2020-09-14","close":88.2733},{"date":"2020-09-15","close":88.5212},{"date":"2020-09-16","close":87.1134},{"date":"2020-09-17","close":86.9452},{"date":"2020-09-18","close":85.2895},{"date":"2020-09-21","close":83.4568},{"date":"2020-09-22","close":84.2359},{"date":"2020-09-23","close":82.7484},{"date":"2020-09-24","close":82.0579},{"date":"2020-09-25","close":82.8282},{"date":"2020-09-28","close":84.4484},{"date":"2020-09-29","close":84.1208},{"date":"2020-09-30","close":83.988},{"date":"2020-10-01","close":83.8286},{"date":"2020-10-02","close":84.05},{"date":"2020-10-05","close":85.4755},{"date":"2020-10-06","close":84.2448},{"date":"2020-10-07","close":85.8119},{"date":"2020-10-08","close":86.8832},{"date":"2020-10-09","close":87.4942},{"date":"2020-10-12","close":87.7155},{"date":"2020-10-13","close":87.4853},{"date":"2020-10-14","close":87.202},{"date":"2020-10-15","close":87.6801},{"date":"2020-10-16","close":87.7598},{"date":"2020-10-19","close":86.5202},{"date":"2020-10-20","close":87.4676},{"date":"2020-10-21","close":87.1134},{"date":"2020-10-22","close":87.6889},{"date":"2020-10-23","close":89.2826},{"date":"2020-10-26","close":88.0254},{"date":"2020-10-27","close":87.3082},{"date":"2020-10-28","close":86.3874},{"date":"2020-10-29","close":89.1852},{"date":"2020-10-30","close":92.0982},{"date":"2020-11-02","close":97.2954},{"date":"2020-11-03","close":97.9417},{"date":"2020-11-04","close":98.5084},{"date":"2020-11-05","close":100.288},{"date":"2020-11-06","close":101.988},{"date":"2020-11-09","close":102.0588},{"date":"2020-11-10","close":101.0937},{"date":"2020-11-11","close":101.6604},{"date":"2020-11-12","close":100.713},{"date":"2020-11-13","close":102.3776},{"date":"2020-11-16","close":104.0421},{"date":"2020-11-17","close":103.8827},{"date":"2020-11-18","close":101.2},{"date":"2020-11-19","close":101.1911},{"date":"2020-11-20","close":101.3682},{"date":"2020-11-23","close":101.5187},{"date":"2020-11-24","close":103.1124},{"date":"2020-11-25","close":103.0327},{"date":"2020-11-27","close":103.6348},{"date":"2020-11-30","close":103.378},{"date":"2020-12-01","close":106.0696},{"date":"2020-12-02","close":104.9009},{"date":"2020-12-03","close":105.5738},{"date":"2020-12-04","close":107.4331},{"date":"2020-12-07","close":107.3977},{"date":"2020-12-08","close":108.7701},{"date":"2020-12-09","close":105.7597},{"date":"2020-12-10","close":105.0072},{"date":"2020-12-11","close":105.3082},{"date":"2020-12-14","close":104.3114},{"date":"2020-12-15","close":106.0735},{"date":"2020-12-16","close":105.3082},{"date":"2020-12-17","close":105.5752},{"date":"2020-12-18","close":106.3405},{"date":"2020-12-21","close":105.1747},{"date":"2020-12-22","close":106.0291},{"date":"2020-12-23","close":107.008},{"date":"2020-12-24","close":106.9813},{"date":"2020-12-28","close":107.4441},{"date":"2020-12-29","close":106.2426},{"date":"2020-12-30","close":106.3672},{"date":"2020-12-31","close":106.4918},{"date":"2021-01-04","close":105.7265},{"date":"2021-01-05","close":105.5129},{"date":"2021-01-06","close":106.3316},{"date":"2021-01-07","close":108.1827},{"date":"2021-01-08","close":108.5565},{"date":"2021-01-11","close":107.8891},{"date":"2021-01-12","close":108.5921},{"date":"2021-01-13","close":107.4975},{"date":"2021-01-14","close":107.5775},{"date":"2021-01-15","close":107.6933},{"date":"2021-01-19","close":109.1884},{"date":"2021-01-20","close":110.3364},{"date":"2021-01-21","close":110.1584},{"date":"2021-01-22","close":110.2029},{"date":"2021-01-25","close":109.927},{"date":"2021-01-26","close":108.0493},{"date":"2021-01-27","close":104.4004},{"date":"2021-01-28","close":104.5428},{"date":"2021-01-29","close":102.2201},{"date":"2021-02-01","close":104.4449},{"date":"2021-02-02","close":105.7888},{"date":"2021-02-03","close":105.8511},{"date":"2021-02-04","close":106.1447},{"date":"2021-02-05","close":107.0881},{"date":"2021-02-08","close":110.4788},{"date":"2021-02-09","close":112.2409},{"date":"2021-02-10","close":114.0209},{"date":"2021-02-11","close":115.1867},{"date":"2021-02-12","close":116.3169},{"date":"2021-02-16","close":117.901},{"date":"2021-02-17","close":115.2579},{"date":"2021-02-18","close":113.558},{"date":"2021-02-19","close":113.9229},{"date":"2021-02-22","close":113.6025},{"date":"2021-02-23","close":112.1608},{"date":"2021-02-24","close":114.3145},{"date":"2021-02-25","close":110.6568},{"date":"2021-02-26","close":110.372},{"date":"2021-03-01","close":114.1543},{"date":"2021-03-02","close":113.033},{"date":"2021-03-03","close":110.194},{"date":"2021-03-04","close":106.6698},{"date":"2021-03-05","close":108.9481},{"date":"2021-03-08","close":109.0371},{"date":"2021-03-09","close":111.4489},{"date":"2021-03-10","close":112.9262},{"date":"2021-03-11","close":113.6649},{"date":"2021-03-12","close":113.9778},{"date":"2021-03-15","close":114.5591},{"date":"2021-03-16","close":114.7111},{"date":"2021-03-17","close":113.0568},{"date":"2021-03-18","close":112.1804},{"date":"2021-03-19","close":112.4129},{"date":"2021-03-22","close":114.0851},{"date":"2021-03-23","close":112.8154},{"date":"2021-03-24","close":113.3698},{"date":"2021-03-25","close":114.0583},{"date":"2021-03-26","close":114.7916},{"date":"2021-03-29","close":116.2223},{"date":"2021-03-30","close":116.9019},{"date":"2021-03-31","close":117.9035},{"date":"2021-04-01","close":118.4937},{"date":"2021-04-05","close":121.5519},{"date":"2021-04-06","close":122.0795},{"date":"2021-04-07","close":121.0064},{"date":"2021-04-08","close":121.2836},{"date":"2021-04-09","close":123.09},{"date":"2021-04-12","close":123.2688},{"date":"2021-04-13","close":124.0021},{"date":"2021-04-14","close":123.0542},{"date":"2021-04-15","close":123.8948},{"date":"2021-04-16","close":125.728},{"date":"2021-04-19","close":125.6832},{"date":"2021-04-20","close":123.5818},{"date":"2021-04-21","close":124.2972},{"date":"2021-04-22","close":124.4403},{"date":"2021-04-23","close":126.3986},{"date":"2021-04-26","close":126.6669},{"date":"2021-04-27","close":126.1929},{"date":"2021-04-28","close":122.8485},{"date":"2021-04-29","close":124.011},{"date":"2021-04-30","close":122.7234},{"date":"2021-05-03","close":123.3046},{"date":"2021-05-04","close":122.7412},{"date":"2021-05-05","close":124.8337},{"date":"2021-05-06","close":126.3897},{"date":"2021-05-07","close":128.3748},{"date":"2021-05-10","close":127.3197},{"date":"2021-05-11","close":125.719},{"date":"2021-05-12","close":121.7486},{"date":"2021-05-13","close":123.4834},{"date":"2021-05-14","close":125.5401},{"date":"2021-05-17","close":125.2808},{"date":"2021-05-18","close":125.4328},{"date":"2021-05-19","close":123.555},{"date":"2021-05-20","close":124.5475},{"date":"2021-05-21","close":125.0483},{"date":"2021-05-24","close":125.1825},{"date":"2021-05-25","close":125.9694},{"date":"2021-05-26","close":126.6043},{"date":"2021-05-27","close":127.3197},{"date":"2021-05-28","close":127.1945},{"date":"2021-06-01","close":127.8025},{"date":"2021-06-02","close":126.8725},{"date":"2021-06-03","close":127.1766},{"date":"2021-06-04","close":128.4464},{"date":"2021-06-07","close":128.1155},{"date":"2021-06-08","close":127.4717},{"date":"2021-06-09","close":127.1318},{"date":"2021-06-10","close":127.5164},{"date":"2021-06-11","close":129.4479},{"date":"2021-06-14","close":128.1812},{"date":"2021-06-15","close":128.819},{"date":"2021-06-16","close":127.4086},{"date":"2021-06-17","close":126.6719},{"date":"2021-06-18","close":125.3602},{"date":"2021-06-21","close":127.5793},{"date":"2021-06-22","close":127.8937},{"date":"2021-06-23","close":127.4535},{"date":"2021-06-24","close":128.5046},{"date":"2021-06-25","close":129.6994},{"date":"2021-06-28","close":129.6096},{"date":"2021-06-29","close":130.6068},{"date":"2021-06-30","close":129.942},{"date":"2021-07-01","close":131.2447},{"date":"2021-07-02","close":132.0622},{"date":"2021-07-06","close":131.7388},{"date":"2021-07-07","close":132.8079},{"date":"2021-07-08","close":131.8286},{"date":"2021-07-09","close":133.6883},{"date":"2021-07-12","close":134.6585},{"date":"2021-07-13","close":133.9398},{"date":"2021-07-14","close":134.1914},{"date":"2021-07-15","close":133.9577},{"date":"2021-07-16","close":134.2093},{"date":"2021-07-19","close":132.6282},{"date":"2021-07-20","close":134.5867},{"date":"2021-07-21","close":136.5271},{"date":"2021-07-22","close":135.7186},{"date":"2021-07-23","close":138.4676},{"date":"2021-07-26","close":137.713},{"date":"2021-07-27","close":136.5901},{"date":"2021-07-28","close":140.2285},{"date":"2021-07-29","close":141.7827},{"date":"2021-07-30","close":141.2257},{"date":"2021-08-02","close":141.8097},{"date":"2021-08-03","close":144.6216},{"date":"2021-08-04","close":145.7895},{"date":"2021-08-05","close":147.2359},{"date":"2021-08-06","close":148.8889},{"date":"2021-08-09","close":148.6463},{"date":"2021-08-10","close":148.826},{"date":"2021-08-11","close":150.2365},{"date":"2021-08-12","close":149.0865},{"date":"2021-08-13","close":150.497},{"date":"2021-08-16","close":151.6919},{"date":"2021-08-17","close":150.0029},{"date":"2021-08-18","close":147.9097},{"date":"2021-08-19","close":149.8502},{"date":"2021-08-20","close":153.1113},{"date":"2021-08-23","close":153.9378},{"date":"2021-08-24","close":155.8064},{"date":"2021-08-25","close":155.0698},{"date":"2021-08-26","close":155.3483},{"date":"2021-08-27","close":157.9895},{"date":"2021-08-30","close":160.2534},{"date":"2021-08-31","close":156.7048},{"date":"2021-09-01","close":157.6661},{"date":"2021-09-02","close":157.8278},{"date":"2021-09-03","close":158.2141},{"date":"2021-09-07","close":156.7677},{"date":"2021-09-08","close":155.519},{"date":"2021-09-09","close":155.519},{"date":"2021-09-10","close":155.0518},{"date":"2021-09-13","close":153.8479},{"date":"2021-09-14","close":152.8468},{"date":"2021-09-15","close":152.5402},{"date":"2021-09-16","close":152.0802},{"date":"2021-09-17","close":150.8536},{"date":"2021-09-20","close":150.6011},{"date":"2021-09-21","close":149.9878},{"date":"2021-09-22","close":152.7386},{"date":"2021-09-23","close":154.9573},{"date":"2021-09-24","close":155.6879},{"date":"2021-09-27","close":146.6597},{"date":"2021-09-28","close":142.547},{"date":"2021-09-29","close":142.5109},{"date":"2021-09-30","close":140.2111},{"date":"2021-10-01","close":139.8954},{"date":"2021-10-04","close":140.0307},{"date":"2021-10-05","close":141.8525},{"date":"2021-10-06","close":140.9597},{"date":"2021-10-07","close":141.2392},{"date":"2021-10-08","close":140.2111},{"date":"2021-10-11","close":138.4975},{"date":"2021-10-12","close":138.75},{"date":"2021-10-13","close":139.5888},{"date":"2021-10-14","close":141.8255},{"date":"2021-10-15","close":140.8154},{"date":"2021-10-18","close":143.7646},{"date":"2021-10-19","close":143.8819},{"date":"2021-10-20","close":146.3891},{"date":"2021-10-21","close":147.9134},{"date":"2021-10-22","close":148.9506},{"date":"2021-10-25","close":147.9675},{"date":"2021-10-26","close":144.5763},{"date":"2021-10-27","close":131.8684},{"date":"2021-10-28","close":130.8222},{"date":"2021-10-29","close":129.5144},{"date":"2021-11-01","close":127.467},{"date":"2021-11-02","close":130.1006},{"date":"2021-11-03","close":129.0995},{"date":"2021-11-04","close":128.7027},{"date":"2021-11-05","close":128.2337},{"date":"2021-11-08","close":132.0939},{"date":"2021-11-09","close":130.723},{"date":"2021-11-10","close":129.0003},{"date":"2021-11-11","close":128.1074},{"date":"2021-11-12","close":129.0454},{"date":"2021-11-15","close":131.0296},{"date":"2021-11-16","close":131.5978},{"date":"2021-11-17","close":130.6238},{"date":"2021-11-18","close":130.3622},{"date":"2021-11-19","close":128.7929},{"date":"2021-11-22","close":128.5223},{"date":"2021-11-23","close":128.7749},{"date":"2021-11-24","close":129.0725},{"date":"2021-11-26","close":125.7174},{"date":"2021-11-29","close":125.582},{"date":"2021-11-30","close":120.4412},{"date":"2021-12-01","close":119.2597},{"date":"2021-12-02","close":120.8831},{"date":"2021-12-03","close":121.8121},{"date":"2021-12-06","close":120.8561},{"date":"2021-12-07","close":124.4276},{"date":"2021-12-08","close":125.3386},{"date":"2021-12-09","close":122.0827},{"date":"2021-12-10","close":122.7591},{"date":"2021-12-13","close":121.4784},{"date":"2021-12-14","close":121.5781},{"date":"2021-12-15","close":122.7564},{"date":"2021-12-16","close":121.7231},{"date":"2021-12-17","close":119.8559},{"date":"2021-12-20","close":117.2091},{"date":"2021-12-21","close":120.4088},{"date":"2021-12-22","close":121.5509},{"date":"2021-12-23","close":121.8953},{"date":"2021-12-27","close":123.2187},{"date":"2021-12-28","close":123.0555},{"date":"2021-12-29","close":123.2912},{"date":"2021-12-30","close":123.9166},{"date":"2021-12-31","close":123.4272},{"date":"2022-01-03","close":121.0524},{"date":"2022-01-04","close":121.0705},{"date":"2022-01-05","close":120.5992},{"date":"2022-01-06","close":120.3544},{"date":"2022-01-07","close":118.6957},{"date":"2022-01-10","close":117.8799},{"date":"2022-01-11","close":119.448},{"date":"2022-01-12","close":119.6474},{"date":"2022-01-13","close":119.7834},{"date":"2022-01-14","close":119.9919},{"date":"2022-01-18","close":120.3544},{"date":"2022-01-19","close":118.9495},{"date":"2022-01-20","close":111.7525},{"date":"2022-01-21","close":110.0756},{"date":"2022-01-24","close":111.8613},{"date":"2022-01-25","close":110.0122},{"date":"2022-01-26","close":109.2417},{"date":"2022-01-27","close":107.737},{"date":"2022-01-28","close":109.9034},{"date":"2022-01-31","close":112.7768},{"date":"2022-02-01","close":113.6288},{"date":"2022-02-02","close":115.3238},{"date":"2022-02-03","close":113.3931},{"date":"2022-02-04","close":113.0849},{"date":"2022-02-07","close":113.384},{"date":"2022-02-08","close":114.5352},{"date":"2022-02-09","close":116.6562},{"date":"2022-02-10","close":112.5864},{"date":"2022-02-11","close":111.6981},{"date":"2022-02-14","close":109.4593},{"date":"2022-02-15","close":108.6616},{"date":"2022-02-16","close":108.3987},{"date":"2022-02-17","close":102.7155},{"date":"2022-02-18","close":103.8032},{"date":"2022-02-22","close":101.3649},{"date":"2022-02-23","close":99.5158},{"date":"2022-02-24","close":100.0778},{"date":"2022-02-25","close":101.3649},{"date":"2022-02-28","close":100.105},{"date":"2022-03-01","close":99.7062},{"date":"2022-03-02","close":103.2503},{"date":"2022-03-03","close":101.5644},{"date":"2022-03-04","close":100.2228},{"date":"2022-03-07","close":98.4734},{"date":"2022-03-08","close":99.6881},{"date":"2022-03-09","close":100.3588},{"date":"2022-03-10","close":100.7304},{"date":"2022-03-11","close":99.5249},{"date":"2022-03-14","close":99.7347},{"date":"2022-03-15","close":100.0356},{"date":"2022-03-16","close":102.0785},{"date":"2022-03-17","close":106.2553},{"date":"2022-03-18","close":109.0825},{"date":"2022-03-21","close":106.4286},{"date":"2022-03-22","close":108.1067},{"date":"2022-03-23","close":105.6717},{"date":"2022-03-24","close":106.5381},{"date":"2022-03-25","close":106.3101},{"date":"2022-03-28","close":108.4076},{"date":"2022-03-29","close":110.7058},{"date":"2022-03-30","close":109.7026},{"date":"2022-03-31","close":108.1705},{"date":"2022-04-01","close":105.8905},{"date":"2022-04-04","close":108.2982},{"date":"2022-04-05","close":106.7387},{"date":"2022-04-06","close":104.2216},{"date":"2022-04-07","close":105.1974},{"date":"2022-04-08","close":104.1851},{"date":"2022-04-11","close":101.9052},{"date":"2022-04-12","close":101.9781},{"date":"2022-04-13","close":103.1181},{"date":"2022-04-14","close":101.513},{"date":"2022-04-18","close":100.8382},{"date":"2022-04-19","close":103.2367},{"date":"2022-04-20","close":104.5864},{"date":"2022-04-21","close":103.264},{"date":"2022-04-22","close":100.7743},{"date":"2022-04-25","close":102.881},{"date":"2022-04-26","close":100.3183},{"date":"2022-04-27","close":99.8623},{"date":"2022-04-28","close":100.902},{"date":"2022-04-29","close":100.0812},{"date":"2022-05-02","close":101.969},{"date":"2022-05-03","close":101.9508},{"date":"2022-05-04","close":104.1486},{"date":"2022-05-05","close":99.1783},{"date":"2022-05-06","close":96.6977},{"date":"2022-05-09","close":93.6608},{"date":"2022-05-10","close":92.3293},{"date":"2022-05-11","close":89.3289},{"date":"2022-05-12","close":90.7151},{"date":"2022-05-13","close":92.4388},{"date":"2022-05-16","close":92.3567},{"date":"2022-05-17","close":95.348},{"date":"2022-05-18","close":92.2929},{"date":"2022-05-19","close":91.9098},{"date":"2022-05-20","close":91.7913},{"date":"2022-05-23","close":92.4479},{"date":"2022-05-24","close":90.2318},{"date":"2022-05-25","close":90.5966},{"date":"2022-05-26","close":93.4693},{"date":"2022-05-27","close":96.2509},{"date":"2022-05-31","close":96.3238},{"date":"2022-06-01","close":94.3995},{"date":"2022-06-02","close":97.5733},{"date":"2022-06-03","close":95.5851},{"date":"2022-06-06","close":95.4027},{"date":"2022-06-07","close":96.4789},{"date":"2022-06-08","close":94.4451},{"date":"2022-06-09","close":92.913},{"date":"2022-06-10","close":91.1346},{"date":"2022-06-13","close":88.9459},{"date":"2022-06-14","close":88.2072},{"date":"2022-06-15","close":88.4443},{"date":"2022-06-16","close":85.2557},{"date":"2022-06-17","close":85.8897},{"date":"2022-06-21","close":87.8929},{"date":"2022-06-22","close":88.6556},{"date":"2022-06-23","close":90.861},{"date":"2022-06-24","close":92.0096},{"date":"2022-06-27","close":92.028},{"date":"2022-06-28","close":90.2178},{"date":"2022-06-29","close":90.9988},{"date":"2022-06-30","close":90.2821},{"date":"2022-07-01","close":90.5026},{"date":"2022-07-05","close":91.8442},{"date":"2022-07-06","close":92.4507},{"date":"2022-07-07","close":95.5841},{"date":"2022-07-08","close":94.6285},{"date":"2022-07-11","close":92.4415},{"date":"2022-07-12","close":93.4982},{"date":"2022-07-13","close":92.074},{"date":"2022-07-14","close":90.0156},{"date":"2022-07-15","close":91.7983},{"date":"2022-07-18","close":91.6788},{"date":"2022-07-19","close":94.8674},{"date":"2022-07-20","close":97.6057},{"date":"2022-07-21","close":99.1403},{"date":"2022-07-22","close":96.4387},{"date":"2022-07-25","close":95.6393},{"date":"2022-07-26","close":94.1874},{"date":"2022-07-27","close":85.9724},{"date":"2022-07-28","close":90.0891},{"date":"2022-07-29","close":89.7032},{"date":"2022-08-01","close":90.3005},{"date":"2022-08-02","close":88.6556},{"date":"2022-08-03","close":89.8869},{"date":"2022-08-04","close":89.8778},{"date":"2022-08-05","close":89.6848},{"date":"2022-08-08","close":90.5578},{"date":"2022-08-09","close":87.4059},{"date":"2022-08-10","close":90.3464},{"date":"2022-08-11","close":90.668},{"date":"2022-08-12","close":91.9545},{"date":"2022-08-15","close":91.4583},{"date":"2022-08-16","close":91.5134},{"date":"2022-08-17","close":90.668},{"date":"2022-08-18","close":91.054},{"date":"2022-08-19","close":89.2529},{"date":"2022-08-22","close":86.6524},{"date":"2022-08-23","close":86.2205},{"date":"2022-08-24","close":86.2849},{"date":"2022-08-25","close":87.4243},{"date":"2022-08-26","close":84.0336},{"date":"2022-08-29","close":83.2249},{"date":"2022-08-30","close":82.2417},{"date":"2022-08-31","close":81.3136},{"date":"2022-09-01","close":82.1498},{"date":"2022-09-02","close":81.332},{"date":"2022-09-06","close":80.6704},{"date":"2022-09-07","close":83.3719},{"date":"2022-09-08","close":82.6276},{"date":"2022-09-09","close":83.473},{"date":"2022-09-12","close":85.4027},{"date":"2022-09-13","close":81.5985},{"date":"2022-09-14","close":81.8579},{"date":"2022-09-15","close":80.5608},{"date":"2022-09-16","close":79.4304},{"date":"2022-09-19","close":80.9221},{"date":"2022-09-20","close":79.1803},{"date":"2022-09-21","close":78.1889},{"date":"2022-09-22","close":76.8454},{"date":"2022-09-23","close":76.6879},{"date":"2022-09-26","close":76.2803},{"date":"2022-09-27","close":75.678},{"date":"2022-09-28","close":77.7349},{"date":"2022-09-29","close":75.7614},{"date":"2022-09-30","close":74.4087},{"date":"2022-10-03","close":76.3173},{"date":"2022-10-04","close":77.3643},{"date":"2022-10-05","close":77.04},{"date":"2022-10-06","close":76.41},{"date":"2022-10-07","close":73.8435},{"date":"2022-10-10","close":73.7323},{"date":"2022-10-11","close":72.7317},{"date":"2022-10-12","close":72.7039},{"date":"2022-10-13","close":74.5199},{"date":"2022-10-14","close":73.6026},{"date":"2022-10-17","close":75.7707},{"date":"2022-10-18","close":76.8269},{"date":"2022-10-19","close":75.2333},{"date":"2022-10-20","close":74.9183},{"date":"2022-10-21","close":76.6879},{"date":"2022-10-24","close":76.586},{"date":"2022-10-25","close":78.6521},{"date":"2022-10-26","close":78.6799},{"date":"2022-10-27","close":79.625},{"date":"2022-10-28","close":81.9876},{"date":"2022-10-31","close":81.5707},{"date":"2022-11-01","close":81.1352},{"date":"2022-11-02","close":78.3186},{"date":"2022-11-03","close":77.8461},{"date":"2022-11-04","close":80.1716},{"date":"2022-11-07","close":80.2179},{"date":"2022-11-08","close":80.4496},{"date":"2022-11-09","close":79.2914},{"date":"2022-11-10","close":84.6004},{"date":"2022-11-11","close":86.8703},{"date":"2022-11-14","close":84.5726},{"date":"2022-11-15","close":85.7307},{"date":"2022-11-16","close":83.7109},{"date":"2022-11-17","close":84.1186},{"date":"2022-11-18","close":84.3409},{"date":"2022-11-21","close":83.8036},{"date":"2022-11-22","close":83.8314},{"date":"2022-11-23","close":83.9889},{"date":"2022-11-25","close":84.3873},{"date":"2022-11-28","close":83.0809},{"date":"2022-11-29","close":83.2106},{"date":"2022-11-30","close":86.1569},{"date":"2022-12-01","close":87.4263},{"date":"2022-12-02","close":87.3892},{"date":"2022-12-05","close":87.0001},{"date":"2022-12-06","close":87.556},{"date":"2022-12-07","close":87.4077},{"date":"2022-12-08","close":88.5844},{"date":"2022-12-09","close":88.047},{"date":"2022-12-12","close":89.2793},{"date":"2022-12-13","close":89.7426},{"date":"2022-12-14","close":89.4251},{"date":"2022-12-15","close":86.5591},{"date":"2022-12-16","close":85.1308},{"date":"2022-12-19","close":84.2999},{"date":"2022-12-20","close":84.3653},{"date":"2022-12-21","close":85.943},{"date":"2022-12-22","close":84.9721},{"date":"2022-12-23","close":85.1962},{"date":"2022-12-27","close":85.6816},{"date":"2022-12-28","close":84.2533},{"date":"2022-12-29","close":86.6712},{"date":"2022-12-30","close":86.1577},{"date":"2023-01-03","close":87.3527},{"date":"2023-01-04","close":89.1918},{"date":"2023-01-05","close":88.9864},{"date":"2023-01-06","close":91.6097},{"date":"2023-01-09","close":91.703},{"date":"2023-01-10","close":92.3472},{"date":"2023-01-11","close":93.2901},{"date":"2023-01-12","close":91.6283},{"date":"2023-01-13","close":91.6844},{"date":"2023-01-17","close":91.2829},{"date":"2023-01-18","close":90.2093},{"date":"2023-01-19","close":89.0051},{"date":"2023-01-20","close":90.4147},{"date":"2023-01-23","close":91.9644},{"date":"2023-01-24","close":91.6377},{"date":"2023-01-25","close":92.0671},{"date":"2023-01-26","close":91.7777},{"date":"2023-01-27","close":92.1324},{"date":"2023-01-30","close":90.8908},{"date":"2023-01-31","close":92.3098},{"date":"2023-02-01","close":94.3917},{"date":"2023-02-02","close":96.1374},{"date":"2023-02-03","close":94.7931},{"date":"2023-02-06","close":91.9177},{"date":"2023-02-07","close":92.1885},{"date":"2023-02-08","close":90.5454},{"date":"2023-02-09","close":89.8453},{"date":"2023-02-10","close":89.5372},{"date":"2023-02-13","close":91.2549},{"date":"2023-02-14","close":90.8442},{"date":"2023-02-15","close":91.6563},{"date":"2023-02-16","close":90.6948},{"date":"2023-02-17","close":90.5641},{"date":"2023-02-21","close":87.7168},{"date":"2023-02-22","close":91.3016},{"date":"2023-02-23","close":94.1956},{"date":"2023-02-24","close":91.7684},{"date":"2023-02-27","close":91.8431},{"date":"2023-02-28","close":91.6097},{"date":"2023-03-01","close":90.3214},{"date":"2023-03-02","close":91.647},{"date":"2023-03-03","close":92.6646},{"date":"2023-03-06","close":91.8617},{"date":"2023-03-07","close":91.7497},{"date":"2023-03-08","close":91.6097},{"date":"2023-03-09","close":90.3494},{"date":"2023-03-10","close":88.725},{"date":"2023-03-13","close":89.5559},{"date":"2023-03-14","close":91.2774},{"date":"2023-03-15","close":90.205},{"date":"2023-03-16","close":91.5408},{"date":"2023-03-17","close":90.3272},{"date":"2023-03-20","close":91.0798},{"date":"2023-03-21","close":91.5878},{"date":"2023-03-22","close":89.6499},{"date":"2023-03-23","close":89.4524},{"date":"2023-03-24","close":90.2332},{"date":"2023-03-27","close":90.6847},{"date":"2023-03-28","close":91.0045},{"date":"2023-03-29","close":92.6132},{"date":"2023-03-30","close":92.9612},{"date":"2023-03-31","close":94.9367},{"date":"2023-04-03","close":94.7486},{"date":"2023-04-04","close":94.1465},{"date":"2023-04-05","close":92.378},{"date":"2023-04-06","close":92.2369},{"date":"2023-04-10","close":92.4344},{"date":"2023-04-11","close":92.7449},{"date":"2023-04-12","close":92.4532},{"date":"2023-04-13","close":93.5539},{"date":"2023-04-14","close":92.9989},{"date":"2023-04-17","close":93.6291},{"date":"2023-04-18","close":93.5445},{"date":"2023-04-19","close":92.3309},{"date":"2023-04-20","close":92.3686},{"date":"2023-04-21","close":91.9359},{"date":"2023-04-24","close":91.9076},{"date":"2023-04-25","close":90.3837},{"date":"2023-04-26","close":89.5559},{"date":"2023-04-27","close":91.1927},{"date":"2023-04-28","close":92.3498},{"date":"2023-05-01","close":92.4909},{"date":"2023-05-02","close":91.4091},{"date":"2023-05-03","close":94.1465},{"date":"2023-05-04","close":95.5576},{"date":"2023-05-05","close":97.6272},{"date":"2023-05-08","close":97.4202},{"date":"2023-05-09","close":97.7965},{"date":"2023-05-10","close":97.6742},{"date":"2023-05-11","close":97.4202},{"date":"2023-05-12","close":97.6178},{"date":"2023-05-15","close":97.6648},{"date":"2023-05-16","close":96.5924},{"date":"2023-05-17","close":96.8464},{"date":"2023-05-18","close":98.0787},{"date":"2023-05-19","close":97.8341},{"date":"2023-05-22","close":98.6055},{"date":"2023-05-23","close":97.8812},{"date":"2023-05-24","close":96.6206},{"date":"2023-05-25","close":97.4955},{"date":"2023-05-26","close":97.6742},{"date":"2023-05-30","close":99.2452},{"date":"2023-05-31","close":97.0345},{"date":"2023-06-01","close":97.7118},{"date":"2023-06-02","close":100.1577},{"date":"2023-06-05","close":99.2734},{"date":"2023-06-06","close":99.1793},{"date":"2023-06-07","close":99.6591},{"date":"2023-06-08","close":99.3769},{"date":"2023-06-09","close":99.0947},{"date":"2023-06-12","close":100.0542},{"date":"2023-06-13","close":101.1925},{"date":"2023-06-14","close":100.2329},{"date":"2023-06-15","close":99.8566},{"date":"2023-06-16","close":100.406},{"date":"2023-06-20","close":99.8567},{"date":"2023-06-21","close":99.0705},{"date":"2023-06-22","close":97.9433},{"date":"2023-06-23","close":96.2004},{"date":"2023-06-26","close":97.0718},{"date":"2023-06-27","close":98.038},{"date":"2023-06-28","close":96.9771},{"date":"2023-06-29","close":98.1327},{"date":"2023-06-30","close":98.7863},{"date":"2023-07-03","close":98.2748},{"date":"2023-07-05","close":99.6956},{"date":"2023-07-06","close":101.7416},{"date":"2023-07-07","close":99.4872},{"date":"2023-07-10","close":100.4913},{"date":"2023-07-11","close":101.4575},{"date":"2023-07-12","close":101.0502},{"date":"2023-07-13","close":101.9027},{"date":"2023-07-14","close":101.0596},{"date":"2023-07-17","close":100.7849},{"date":"2023-07-18","close":101.7795},{"date":"2023-07-19","close":101.9974},{"date":"2023-07-20","close":100.9934},{"date":"2023-07-21","close":100.3776},{"date":"2023-07-24","close":100.2829},{"date":"2023-07-25","close":100.8702},{"date":"2023-07-26","close":100.0461},{"date":"2023-07-27","close":99.6293},{"date":"2023-07-28","close":99.1652},{"date":"2023-07-31","close":100.3018},{"date":"2023-08-01","close":100.7376},{"date":"2023-08-02","close":102.0448},{"date":"2023-08-03","close":100.7091},{"date":"2023-08-04","close":100.5292},{"date":"2023-08-07","close":100.5197},{"date":"2023-08-08","close":99.383},{"date":"2023-08-09","close":98.9663},{"date":"2023-08-10","close":98.3127},{"date":"2023-08-11","close":98.0474},{"date":"2023-08-14","close":98.5305},{"date":"2023-08-15","close":97.5454},{"date":"2023-08-16","close":96.9202},{"date":"2023-08-17","close":96.4182},{"date":"2023-08-18","close":96.1909},{"date":"2023-08-21","close":96.333},{"date":"2023-08-22","close":97.2707},{"date":"2023-08-23","close":97.9054},{"date":"2023-08-24","close":96.9202},{"date":"2023-08-25","close":97.8959},{"date":"2023-08-28","close":99.1557},{"date":"2023-08-29","close":99.9324},{"date":"2023-08-30","close":100.264},{"date":"2023-08-31","close":100.425},{"date":"2023-09-01","close":100.4439},{"date":"2023-09-05","close":99.383},{"date":"2023-09-06","close":98.1896},{"date":"2023-09-07","close":97.3086},{"date":"2023-09-08","close":97.3465},{"date":"2023-09-11","close":99.9893},{"date":"2023-09-12","close":100.0556},{"date":"2023-09-13","close":100.8607},{"date":"2023-09-14","close":101.6428},{"date":"2023-09-15","close":101.2136},{"date":"2023-09-18","close":102.1006},{"date":"2023-09-19","close":101.5093},{"date":"2023-09-20","close":101.8431},{"date":"2023-09-21","close":100.1835},{"date":"2023-09-22","close":100.441},{"date":"2023-09-25","close":100.5269},{"date":"2023-09-26","close":98.4572},{"date":"2023-09-27","close":98.4572},{"date":"2023-09-28","close":100.2885},{"date":"2023-09-29","close":100.3361},{"date":"2023-10-02","close":98.7243},{"date":"2023-10-03","close":98.7243},{"date":"2023-10-04","close":99.287},{"date":"2023-10-05","close":99.7543},{"date":"2023-10-06","close":101.2232},{"date":"2023-10-09","close":102.2151},{"date":"2023-10-10","close":102.8255},{"date":"2023-10-11","close":103.7029},{"date":"2023-10-12","close":102.6156},{"date":"2023-10-13","close":102.0434},{"date":"2023-10-16","close":102.8636},{"date":"2023-10-17","close":101.8908},{"date":"2023-10-18","close":100.2026},{"date":"2023-10-19","close":99.5064},{"date":"2023-10-20","close":98.5049},{"date":"2023-10-23","close":97.265},{"date":"2023-10-24","close":97.6084},{"date":"2023-10-25","close":97.0361},{"date":"2023-10-26","close":96.1968},{"date":"2023-10-27","close":95.1},{"date":"2023-10-30","close":96.5974},{"date":"2023-10-31","close":97.7896},{"date":"2023-11-01","close":108.281},{"date":"2023-11-02","close":109.1585},{"date":"2023-11-03","close":110.2648},{"date":"2023-11-06","close":110.9134},{"date":"2023-11-07","close":109.3969},{"date":"2023-11-08","close":110.7131},{"date":"2023-11-09","close":110.0264},{"date":"2023-11-10","close":111.2281},{"date":"2023-11-13","close":111.0946},{"date":"2023-11-14","close":113.4314},{"date":"2023-11-15","close":113.3455},{"date":"2023-11-16","close":113.6221},{"date":"2023-11-17","close":113.9845},{"date":"2023-11-20","close":114.5186},{"date":"2023-11-21","close":113.8033},{"date":"2023-11-22","close":114.8048},{"date":"2023-11-24","close":115.4342},{"date":"2023-11-27","close":115.8539},{"date":"2023-11-28","close":115.7776},{"date":"2023-11-29","close":115.4056},{"date":"2023-11-30","close":116.5883},{"date":"2023-12-01","close":117.9236},{"date":"2023-12-04","close":118.4386},{"date":"2023-12-05","close":118.4386},{"date":"2023-12-06","close":119.297},{"date":"2023-12-07","close":118.6389},{"date":"2023-12-08","close":118.8297},{"date":"2023-12-11","close":119.4115},{"date":"2023-12-12","close":119.7262},{"date":"2023-12-13","close":121.0233},{"date":"2023-12-14","close":120.4861},{"date":"2023-12-15","close":120.9946},{"date":"2023-12-18","close":121.3111},{"date":"2023-12-19","close":121.8675},{"date":"2023-12-20","close":120.9178},{"date":"2023-12-21","close":122.232},{"date":"2023-12-22","close":122.846},{"date":"2023-12-26","close":123.6613},{"date":"2023-12-27","close":123.4311},{"date":"2023-12-28","close":123.5175},{"date":"2023-12-29","close":123.3064},{"date":"2024-01-02","close":121.407},{"date":"2024-01-03","close":119.0952},{"date":"2024-01-04","close":118.769},{"date":"2024-01-05","close":117.8481},{"date":"2024-01-08","close":118.0112},{"date":"2024-01-09","close":116.9176},{"date":"2024-01-10","close":118.2318},{"date":"2024-01-11","close":118.1647},{"date":"2024-01-12","close":118.8074},{"date":"2024-01-16","close":118.558},{"date":"2024-01-17","close":118.3469},{"date":"2024-01-18","close":119.2199},{"date":"2024-01-19","close":120.371},{"date":"2024-01-22","close":121.5509},{"date":"2024-01-23","close":121.8771},{"date":"2024-01-24","close":120.0161},{"date":"2024-01-25","close":119.9489},{"date":"2024-01-26","close":119.6611},{"date":"2024-01-29","close":120.0928},{"date":"2024-01-30","close":116.8984},{"date":"2024-01-31","close":114.6249},{"date":"2024-02-01","close":116.083},{"date":"2024-02-02","close":115.5074},{"date":"2024-02-05","close":114.999},{"date":"2024-02-06","close":116.8504},{"date":"2024-02-07","close":116.7737},{"date":"2024-02-08","close":117.3397},{"date":"2024-02-09","close":118.251},{"date":"2024-02-12","close":118.5867},{"date":"2024-02-13","close":116.1885},{"date":"2024-02-14","close":117.8289},{"date":"2024-02-15","close":118.9129},{"date":"2024-02-16","close":117.2246},{"date":"2024-02-20","close":117.7522},{"date":"2024-02-21","close":128.1412},{"date":"2024-02-22","close":128.4865},{"date":"2024-02-23","close":129.9926},{"date":"2024-02-26","close":129.7144},{"date":"2024-02-27","close":129.206},{"date":"2024-02-28","close":131.7098},{"date":"2024-02-29","close":131.7577},{"date":"2024-03-01","close":131.8344},{"date":"2024-03-04","close":133.9833},{"date":"2024-03-05","close":134.3861},{"date":"2024-03-06","close":134.2519},{"date":"2024-03-07","close":135.6716},{"date":"2024-03-08","close":136.1608},{"date":"2024-03-11","close":140.046},{"date":"2024-03-12","close":142.4058},{"date":"2024-03-13","close":142.3099},{"date":"2024-03-14","close":141.7411},{"date":"2024-03-15","close":140.5071},{"date":"2024-03-18","close":140.7578},{"date":"2024-03-19","close":141.2108},{"date":"2024-03-20","close":141.4037},{"date":"2024-03-21","close":142.8111},{"date":"2024-03-22","close":141.9917},{"date":"2024-03-25","close":141.4037},{"date":"2024-03-26","close":142.0977},{"date":"2024-03-27","close":142.6569},{"date":"2024-03-28","close":143.5149},{"date":"2024-04-01","close":142.0592},{"date":"2024-04-02","close":140.4975},{"date":"2024-04-03","close":140.7867},{"date":"2024-04-04","close":139.6877},{"date":"2024-04-05","close":142.2231},{"date":"2024-04-08","close":143.6402},{"date":"2024-04-09","close":143.0425},{"date":"2024-04-10","close":140.7096},{"date":"2024-04-11","close":140.8252},{"date":"2024-04-12","close":137.9621},{"date":"2024-04-15","close":136.545},{"date":"2024-04-16","close":137.0752},{"date":"2024-04-17","close":135.9955},{"date":"2024-04-18","close":135.658},{"date":"2024-04-19","close":134.5012},{"date":"2024-04-22","close":135.9473},{"date":"2024-04-23","close":137.3837},{"date":"2024-04-24","close":137.6536},{"date":"2024-04-25","close":137.885},{"date":"2024-04-26","close":138.2898},{"date":"2024-04-29","close":139.9576},{"date":"2024-04-30","close":139.2731},{"date":"2024-05-01","close":157.5415},{"date":"2024-05-02","close":159.3828},{"date":"2024-05-03","close":159.9998},{"date":"2024-05-06","close":161.841},{"date":"2024-05-07","close":163.8462},{"date":"2024-05-08","close":163.8462},{"date":"2024-05-09","close":163.21},{"date":"2024-05-10","close":162.8533},{"date":"2024-05-13","close":163.2678},{"date":"2024-05-14","close":163.798},{"date":"2024-05-15","close":164.415},{"date":"2024-05-16","close":163.8655},{"date":"2024-05-17","close":164.791},{"date":"2024-05-20","close":164.068},{"date":"2024-05-21","close":164.5885},{"date":"2024-05-22","close":156.2304},{"date":"2024-05-23","close":156.8763},{"date":"2024-05-24","close":157.9175},{"date":"2024-05-28","close":156.5582},{"date":"2024-05-29","close":155.8448},{"date":"2024-05-30","close":156.9149},{"date":"2024-05-31","close":157.956},{"date":"2024-06-03","close":157.3294},{"date":"2024-06-04","close":157.1655},{"date":"2024-06-05","close":158.1006},{"date":"2024-06-06","close":158.0138},{"date":"2024-06-07","close":157.3873},{"date":"2024-06-10","close":156.7703},{"date":"2024-06-11","close":155.7098},{"date":"2024-06-12","close":158.2838},{"date":"2024-06-13","close":156.1051},{"date":"2024-06-14","close":153.7914},{"date":"2024-06-17","close":155.2637},{"date":"2024-06-18","close":155.6705},{"date":"2024-06-20","close":154.9344},{"date":"2024-06-21","close":156.3775},{"date":"2024-06-24","close":157.1911},{"date":"2024-06-25","close":155.2733},{"date":"2024-06-26","close":156.0966},{"date":"2024-06-27","close":156.9199},{"date":"2024-06-28","close":157.8013},{"date":"2024-07-01","close":156.0385},{"date":"2024-07-02","close":156.4162},{"date":"2024-07-03","close":156.0869},{"date":"2024-07-05","close":156.8425},{"date":"2024-07-08","close":156.455},{"date":"2024-07-09","close":156.4162},{"date":"2024-07-10","close":158.3147},{"date":"2024-07-11","close":161.5207},{"date":"2024-07-12","close":163.4966},{"date":"2024-07-15","close":164.7752},{"date":"2024-07-16","close":168.2814},{"date":"2024-07-17","close":167.5647},{"date":"2024-07-18","close":165.705},{"date":"2024-07-19","close":164.7267},{"date":"2024-07-22","close":167.3031},{"date":"2024-07-23","close":166.6929},{"date":"2024-07-24","close":167.4097},{"date":"2024-07-25","close":167.9521},{"date":"2024-07-26","close":172.3494},{"date":"2024-07-29","close":171.0128},{"date":"2024-07-30","close":173.7055},{"date":"2024-07-31","close":165.8696},{"date":"2024-08-01","close":165.6856},{"date":"2024-08-02","close":163.2254},{"date":"2024-08-05","close":156.5519},{"date":"2024-08-06","close":159.5351},{"date":"2024-08-07","close":157.2492},{"date":"2024-08-08","close":161.8694},{"date":"2024-08-09","close":162.16},{"date":"2024-08-12","close":163.2641},{"date":"2024-08-13","close":164.3296},{"date":"2024-08-14","close":164.6589},{"date":"2024-08-15","close":165.4531},{"date":"2024-08-16","close":166.6542},{"date":"2024-08-19","close":170.3833},{"date":"2024-08-20","close":170.9353},{"date":"2024-08-21","close":172.8531},{"date":"2024-08-22","close":172.0686},{"date":"2024-08-23","close":174.1123},{"date":"2024-08-26","close":173.8895},{"date":"2024-08-27","close":174.9743},{"date":"2024-08-28","close":174.4222},{"date":"2024-08-29","close":174.9743},{"date":"2024-08-30","close":177.5314},{"date":"2024-09-03","close":174.4416},{"date":"2024-09-04","close":175.2455},{"date":"2024-09-05","close":175.1002},{"date":"2024-09-06","close":174.5094},{"date":"2024-09-09","close":177.1924},{"date":"2024-09-10","close":174.7709},{"date":"2024-09-11","close":176.9986},{"date":"2024-09-12","close":177.018},{"date":"2024-09-13","close":167.9439},{"date":"2024-09-16","close":167.8855},{"date":"2024-09-17","close":166.8741},{"date":"2024-09-18","close":165.211},{"date":"2024-09-19","close":167.0491},{"date":"2024-09-20","close":166.31},{"date":"2024-09-23","close":170.9881},{"date":"2024-09-24","close":170.9881},{"date":"2024-09-25","close":168.401},{"date":"2024-09-26","close":170.0349},{"date":"2024-09-27","close":169.218},{"date":"2024-09-30","close":171.202},{"date":"2024-10-01","close":167.9925},{"date":"2024-10-02","close":167.3312},{"date":"2024-10-03","close":164.4913},{"date":"2024-10-04","close":165.3666},{"date":"2024-10-07","close":158.6558},{"date":"2024-10-08","close":160.1147},{"date":"2024-10-09","close":160.776},{"date":"2024-10-10","close":161.1553},{"date":"2024-10-11","close":161.3401},{"date":"2024-10-14","close":163.3533},{"date":"2024-10-15","close":162.2641},{"date":"2024-10-16","close":162.517},{"date":"2024-10-17","close":161.9529},{"date":"2024-10-18","close":162.9838},{"date":"2024-10-21","close":161.9042},{"date":"2024-10-22","close":158.5294},{"date":"2024-10-23","close":157.1483},{"date":"2024-10-24","close":157.4888},{"date":"2024-10-25","close":157.8486},{"date":"2024-10-28","close":161.7292},{"date":"2024-10-29","close":161.7097},{"date":"2024-10-30","close":199.2997},{"date":"2024-10-31","close":192.9098},{"date":"2024-11-01","close":192.7445},{"date":"2024-11-04","close":194.748},{"date":"2024-11-05","close":198.6286},{"date":"2024-11-06","close":203.9194},{"date":"2024-11-07","close":204.571},{"date":"2024-11-08","close":206.8857},{"date":"2024-11-11","close":206.7301},{"date":"2024-11-12","close":207.7222},{"date":"2024-11-13","close":207.1386},{"date":"2024-11-14","close":205.5727},{"date":"2024-11-15","close":202.7134},{"date":"2024-11-18","close":203.5303},{"date":"2024-11-19","close":201.6824},{"date":"2024-11-20","close":199.9513},{"date":"2024-11-21","close":203.3747},{"date":"2024-11-22","close":204.5613},{"date":"2024-11-25","close":208.6364},{"date":"2024-11-26","close":207.0122},{"date":"2024-11-27","close":206.273},{"date":"2024-11-29","close":206.769},{"date":"2024-12-02","close":207.6054},{"date":"2024-12-03","close":206.6232},{"date":"2024-12-04","close":209.8521},{"date":"2024-12-05","close":210.6496},{"date":"2024-12-06","close":212.585},{"date":"2024-12-09","close":213.3144},{"date":"2024-12-10","close":213.1977},{"date":"2024-12-11","close":214.7149},{"date":"2024-12-12","close":210.0466},{"date":"2024-12-13","close":210.2222},{"date":"2024-12-16","close":209.461},{"date":"2024-12-17","close":205.8207},{"date":"2024-12-18","close":201.2727},{"date":"2024-12-19","close":200.4821},{"date":"2024-12-20","close":203.9663},{"date":"2024-12-23","close":204.2689},{"date":"2024-12-24","close":205.9476},{"date":"2024-12-26","close":205.6059},{"date":"2024-12-27","close":204.3275},{"date":"2024-12-30","close":202.4731},{"date":"2024-12-31","close":201.302},{"date":"2025-01-02","close":199.6331},{"date":"2025-01-03","close":202.1706},{"date":"2025-01-06","close":202.8342},{"date":"2025-01-07","close":203.5369},{"date":"2025-01-08","close":206.3087},{"date":"2025-01-10","close":204.1322},{"date":"2025-01-13","close":203.4296},{"date":"2025-01-14","close":207.1675},{"date":"2025-01-15","close":208.3191},{"date":"2025-01-16","close":209.4024},{"date":"2025-01-17","close":210.515},{"date":"2025-01-21","close":212.5841},{"date":"2025-01-22","close":211.003},{"date":"2025-01-23","close":210.3979},{"date":"2025-01-24","close":209.0804},{"date":"2025-01-27","close":209.744},{"date":"2025-01-28","close":212.545},{"date":"2025-01-29","close":209.1877},{"date":"2025-01-30","close":211.8228},{"date":"2025-01-31","close":210.6615},{"date":"2025-02-03","close":210.3101},{"date":"2025-02-04","close":212.9745},{"date":"2025-02-05","close":213.5893},{"date":"2025-02-06","close":214.497},{"date":"2025-02-07","close":212.4377},{"date":"2025-02-10","close":210.5443},{"date":"2025-02-11","close":206.4843},{"date":"2025-02-12","close":204.591},{"date":"2025-02-13","close":205.1765},{"date":"2025-02-14","close":207.5091},{"date":"2025-02-18","close":209.6172},{"date":"2025-02-19","close":236.1145},{"date":"2025-02-20","close":223.5051},{"date":"2025-02-21","close":219.3085},{"date":"2025-02-24","close":217.4541},{"date":"2025-02-25","close":220.6065},{"date":"2025-02-26","close":221.4653},{"date":"2025-02-27","close":218.6741},{"date":"2025-02-28","close":223.427},{"date":"2025-03-03","close":220.7822},{"date":"2025-03-04","close":214.8288},{"date":"2025-03-05","close":219.4061},{"date":"2025-03-06","close":216.5758},{"date":"2025-03-07","close":214.0676},{"date":"2025-03-10","close":210.1442},{"date":"2025-03-11","close":208.0849},{"date":"2025-03-12","close":210.4272},{"date":"2025-03-13","close":204.3372},{"date":"2025-03-14","close":209.5088},{"date":"2025-03-17","close":208.0788},{"date":"2025-03-18","close":202.3881},{"date":"2025-03-19","close":204.4841},{"date":"2025-03-20","close":204.4254},{"date":"2025-03-21","close":205.875},{"date":"2025-03-24","close":210.0671},{"date":"2025-03-25","close":214.0829},{"date":"2025-03-26","close":212.3786},{"date":"2025-03-27","close":212.506},{"date":"2025-03-28","close":209.2738},{"date":"2025-03-31","close":212.6725},{"date":"2025-04-01","close":213.1035},{"date":"2025-04-02","close":213.5932},{"date":"2025-04-03","close":181.5351},{"date":"2025-04-04","close":174.7964},{"date":"2025-04-07","close":177.1471},{"date":"2025-04-08","close":170.0655},{"date":"2025-04-09","close":188.7538},{"date":"2025-04-10","close":182.9946},{"date":"2025-04-11","close":185.884},{"date":"2025-04-14","close":188.1564},{"date":"2025-04-15","close":188.362},{"date":"2025-04-16","close":185.0808},{"date":"2025-04-17","close":186.6969},{"date":"2025-04-21","close":182.9946},{"date":"2025-04-22","close":187.4805},{"date":"2025-04-23","close":189.8508},{"date":"2025-04-24","close":195.0224},{"date":"2025-04-25","close":194.8755},{"date":"2025-04-28","close":196.5112},{"date":"2025-04-29","close":199.91},{"date":"2025-04-30","close":183.0337},{"date":"2025-05-01","close":182.9456},{"date":"2025-05-02","close":187.8429},{"date":"2025-05-05","close":186.2464},{"date":"2025-05-06","close":183.2982},{"date":"2025-05-07","close":184.3952},{"date":"2025-05-08","close":186.501},{"date":"2025-05-09","close":187.5001},{"date":"2025-05-12","close":193.9156},{"date":"2025-05-13","close":196.3251},{"date":"2025-05-14","close":196.4623},{"date":"2025-05-15","close":197.7747},{"date":"2025-05-16","close":201.0658},{"date":"2025-05-19","close":200.6936},{"date":"2025-05-20","close":199.577},{"date":"2025-05-21","close":196.619},{"date":"2025-05-22","close":197.4417},{"date":"2025-05-23","close":196.4721},{"date":"2025-05-27","close":201.291},{"date":"2025-05-28","close":197.7845},{"date":"2025-05-29","close":198.6759},{"date":"2025-05-30","close":198.8032},{"date":"2025-06-02","close":198.7836},{"date":"2025-06-03","close":200.3018},{"date":"2025-06-04","close":200.7425},{"date":"2025-06-05","close":201.2617},{"date":"2025-06-06","close":203.1912},{"date":"2025-06-09","close":204.014},{"date":"2025-06-10","close":205.8064},{"date":"2025-06-11","close":204.8368},{"date":"2025-06-12","close":204.1119},{"date":"2025-06-13","close":197.1871},{"date":"2025-06-16","close":200.6306},{"date":"2025-06-17","close":194.5896},{"date":"2025-06-18","close":195.1013},{"date":"2025-06-20","close":196.7837},{"date":"2025-06-23","close":198.4858},{"date":"2025-06-24","close":201.7719},{"date":"2025-06-25","close":200.2567},{"date":"2025-06-26","close":201.8407},{"date":"2025-06-27","close":204.999},{"date":"2025-06-30","close":205.3532},{"date":"2025-07-01","close":207.7243},{"date":"2025-07-02","close":209.9478},{"date":"2025-07-03","close":211.3056},{"date":"2025-07-07","close":210.9711},{"date":"2025-07-08","close":209.9675},{"date":"2025-07-09","close":213.6078},{"date":"2025-07-10","close":214.2867},{"date":"2025-07-11","close":212.437},{"date":"2025-07-14","close":213.903},{"date":"2025-07-15","close":212.6535},{"date":"2025-07-16","close":217.2383},{"date":"2025-07-17","close":221.7641},{"date":"2025-07-18","close":224.2139},{"date":"2025-07-21","close":222.502},{"date":"2025-07-22","close":224.0368},{"date":"2025-07-23","close":228.2577},{"date":"2025-07-24","close":227.9723},{"date":"2025-07-25","close":231.8291},{"date":"2025-07-28","close":232.5473},{"date":"2025-07-29","close":235.4242},{"date":"2025-07-30","close":217.9027},{"date":"2025-07-31","close":215.2169},{"date":"2025-08-01","close":215.1874},{"date":"2025-08-04","close":221.8773},{"date":"2025-08-05","close":224.5532},{"date":"2025-08-06","close":226.3536},{"date":"2025-08-07","close":225.2517},{"date":"2025-08-08","close":228.6163},{"date":"2025-08-11","close":225.2812},{"date":"2025-08-12","close":229.1771},{"date":"2025-08-13","close":232.7483},{"date":"2025-08-14","close":231.2529},{"date":"2025-08-15","close":228.577},{"date":"2025-08-18","close":228.8328},{"date":"2025-08-19","close":229.669},{"date":"2025-08-20","close":226.4224},{"date":"2025-08-21","close":225.8715},{"date":"2025-08-22","close":232.099},{"date":"2025-08-25","close":228.9508},{"date":"2025-08-26","close":228.8328},{"date":"2025-08-27","close":231.7153},{"date":"2025-08-28","close":237.1459},{"date":"2025-08-29","close":237.9034},{"date":"2025-09-02","close":230.4954},{"date":"2025-09-03","close":233.0729},{"date":"2025-09-04","close":233.8108},{"date":"2025-09-05","close":233.5452},{"date":"2025-09-08","close":235.6308},{"date":"2025-09-09","close":234.6372},{"date":"2025-09-10","close":232.1383},{"date":"2025-09-11","close":237.2738},{"date":"2025-09-12","close":235.1094},{"date":"2025-09-15","close":232.8875},{"date":"2025-09-16","close":233.717},{"date":"2025-09-17","close":231.2581},{"date":"2025-09-18","close":234.2898},{"date":"2025-09-19","close":232.1864},{"date":"2025-09-22","close":233.4306},{"date":"2025-09-23","close":234.428},{"date":"2025-09-24","close":233.4899},{"date":"2025-09-25","close":233.7466},{"date":"2025-09-26","close":237.4795},{"date":"2025-09-29","close":242.4665},{"date":"2025-09-30","close":243.1479},{"date":"2025-10-01","close":251.9961},{"date":"2025-10-02","close":254.5241},{"date":"2025-10-03","close":253.8526},{"date":"2025-10-06","close":254.4254},{"date":"2025-10-07","close":253.1218},{"date":"2025-10-08","close":256.5288},{"date":"2025-10-09","close":253.2996},{"date":"2025-10-10","close":244.9353},{"date":"2025-10-13","close":248.204},{"date":"2025-10-14","close":246.2191},{"date":"2025-10-15","close":246.3178},{"date":"2025-10-16","close":243.6614},{"date":"2025-10-17","close":245.8833},{"date":"2025-10-20","close":246.0215},{"date":"2025-10-21","close":248.204},{"date":"2025-10-22","close":244.4613},{"date":"2025-10-23","close":247.0486},{"date":"2025-10-24","close":247.3251},{"date":"2025-10-27","close":248.283},{"date":"2025-10-28","close":244.9945},{"date":"2025-10-29","close":216.8699},{"date":"2025-10-30","close":212.2878},{"date":"2025-10-31","close":211.2706},{"date":"2025-11-03","close":207.913},{"date":"2025-11-04","close":202.8866},{"date":"2025-11-05","close":202.9162},{"date":"2025-11-06","close":201.4349},{"date":"2025-11-07","close":198.6501},{"date":"2025-11-10","close":200.2005},{"date":"2025-11-11","close":197.1688},{"date":"2025-11-12","close":196.1319},{"date":"2025-11-13","close":192.6262},{"date":"2025-11-14","close":191.7078},{"date":"2025-11-17","close":187.4318},{"date":"2025-11-18","close":187.4812},{"date":"2025-11-19","close":187.2541},{"date":"2025-11-20","close":184.7655},{"date":"2025-11-21","close":189.8315},{"date":"2025-11-24","close":189.9994},{"date":"2025-11-25","close":190.5228},{"date":"2025-11-26","close":192.3596},{"date":"2025-11-28","close":192.8829},{"date":"2025-12-01","close":194.4235},{"date":"2025-12-02","close":194.7197},{"date":"2025-12-03","close":196.9713},{"date":"2025-12-04","close":199.5685},{"date":"2025-12-05","close":201.0498},{"date":"2025-12-08","close":198.7587},{"date":"2025-12-09","close":199.7166},{"date":"2025-12-10","close":207.6563},{"date":"2025-12-11","close":208.1599},{"date":"2025-12-12","close":206.649},{"date":"2025-12-15","close":205.5283},{"date":"2025-12-16","close":205.3399},{"date":"2025-12-17","close":199.8156},{"date":"2025-12-18","close":200.5396},{"date":"2025-12-19","close":199.9644},{"date":"2025-12-22","close":204.11},{"date":"2025-12-23","close":201.5512},{"date":"2025-12-24","close":203.3166},{"date":"2025-12-26","close":203.8224},{"date":"2025-12-29","close":203.9117},{"date":"2025-12-30","close":203.4059},{"date":"2025-12-31","close":201.1843},{"date":"2026-01-02","close":200.7776},{"date":"2026-01-05","close":202.0868},{"date":"2026-01-06","close":207.6309},{"date":"2026-01-07","close":208.95},{"date":"2026-01-08","close":211.7071},{"date":"2026-01-09","close":210.5071},{"date":"2026-01-12","close":209.7533},{"date":"2026-01-13","close":212.1534},{"date":"2026-01-14","close":209.7831},{"date":"2026-01-15","close":210.8542},{"date":"2026-01-16","close":210.0608},{"date":"2026-01-20","close":199.0817},{"date":"2026-01-21","close":202.8901},{"date":"2026-01-22","close":204.4274},{"date":"2026-01-23","close":204.477},{"date":"2026-01-26","close":205.2208},{"date":"2026-01-27","close":203.1182},{"date":"2026-01-28","close":202.8009},{"date":"2026-01-29","close":202.9695},{"date":"2026-01-30","close":199.9842},{"date":"2026-02-02","close":205.2208},{"date":"2026-02-03","close":199.5676},{"date":"2026-02-04","close":203.5745},{"date":"2026-02-05","close":197.0584},{"date":"2026-02-06","close":200.6685},{"date":"2026-02-09","close":204.3381},{"date":"2026-02-10","close":206.6986},{"date":"2026-02-11","close":204.8836},{"date":"2026-02-12","close":201.5512},{"date":"2026-02-13","close":212.9766},{"date":"2026-02-17","close":215.1982},{"date":"2026-02-18","close":235.5101},{"date":"2026-02-19","close":237.8308},{"date":"2026-02-20","close":246.8561},{"date":"2026-02-23","close":245.0709},{"date":"2026-02-24","close":249.4248},{"date":"2026-02-25","close":249.9207},{"date":"2026-02-26","close":252.0729},{"date":"2026-02-27","close":250.7538},{"date":"2026-03-02","close":253.0647},{"date":"2026-03-03","close":248.6314},{"date":"2026-03-04","close":249.1174},{"date":"2026-03-05","close":238.1978},{"date":"2026-03-06","close":241.4806},{"date":"2026-03-09","close":240.6376},{"date":"2026-03-10","close":239.3582},{"date":"2026-03-11","close":234.1513},{"date":"2026-03-12","close":233.7943},{"date":"2026-03-13","close":232.495},{"date":"2026-03-16","close":233.7993},{"date":"2026-03-17","close":234.0681},{"date":"2026-03-18","close":230.5834},{"date":"2026-03-19","close":234.078},{"date":"2026-03-20","close":231.3401},{"date":"2026-03-23","close":237.6622},{"date":"2026-03-24","close":240.0517},{"date":"2026-03-25","close":243.7056},{"date":"2026-03-26","close":235.0338},{"date":"2026-03-27","close":229.1498},{"date":"2026-03-30","close":225.008},{"date":"2026-03-31","close":230.9916},{"date":"2026-04-01","close":236.5272},{"date":"2026-04-02","close":236.6069},{"date":"2026-04-06","close":241.7243},{"date":"2026-04-07","close":240.211},{"date":"2026-04-08","close":251.6804},{"date":"2026-04-09","close":255.404},{"date":"2026-04-10","close":255.7624},{"date":"2026-04-13","close":260.4219},{"date":"2026-04-14","close":263.3191},{"date":"2026-04-15","close":264.6732},{"date":"2026-04-16","close":263.1997},{"date":"2026-04-17","close":266.2462},{"date":"2026-04-20","close":266.3458},{"date":"2026-04-21","close":264.3247},{"date":"2026-04-22","close":265.4199},{"date":"2026-04-23","close":259.6553},{"date":"2026-04-24","close":258.2515},{"date":"2026-04-27","close":256.2005},{"date":"2026-04-28","close":246.7223},{"date":"2026-04-29","close":251.9692},{"date":"2026-04-30","close":250.0377},{"date":"2026-05-01","close":241.356},{"date":"2026-05-04","close":237.5527},{"date":"2026-05-05","close":233.6101},{"date":"2026-05-06","close":241.7542},{"date":"2026-05-07","close":240.8382},{"date":"2026-05-08","close":239.0362},{"date":"2026-05-11","close":241.3161},{"date":"2026-05-12","close":235.9299},{"date":"2026-05-13","close":231.0016},{"date":"2026-05-14","close":233.401},{"date":"2026-05-15","close":224.7591},{"date":"2026-05-18","close":225.8941},{"date":"2026-05-19","close":227.6862},{"date":"2026-05-20","close":236.4277},{"date":"2026-05-21","close":238.7275},{"date":"2026-05-22","close":239.6535},{"date":"2026-05-26","close":237.483},{"date":"2026-05-27","close":236.9255},{"date":"2026-05-28","close":235.3126},{"date":"2026-05-29","close":232.8933},{"date":"2026-06-01","close":235.7606},{"date":"2026-06-02","close":239.9721},{"date":"2026-06-03","close":236.8956},{"date":"2026-06-04","close":240.898},{"date":"2026-06-05","close":235.5316},{"date":"2026-06-08","close":234.1975},{"date":"2026-06-09","close":236.806},{"date":"2026-06-10","close":230.7029},{"date":"2026-06-11","close":237.5328},{"date":"2026-06-12","close":237.0549},{"date":"2026-06-15","close":238.17},{"date":"2026-06-16","close":234.96},{"date":"2026-06-17","close":231.89},{"date":"2026-06-18","close":234.2},{"date":"2026-06-22","close":236.34},{"date":"2026-06-23","close":236.41},{"date":"2026-06-24","close":240.02},{"date":"2026-06-25","close":235.41},{"date":"2026-06-26","close":232.51},{"date":"2026-06-29","close":233.76},{"date":"2026-06-30","close":237.54},{"date":"2026-07-01","close":237.64},{"date":"2026-07-02","close":240.02},{"date":"2026-07-06","close":245.22},{"date":"2026-07-07","close":248.68},{"date":"2026-07-08","close":243.53},{"date":"2026-07-09","close":244.51},{"date":"2026-07-10","close":243.11},{"date":"2026-07-13","close":243.61},{"date":"2026-07-14","close":241.39},{"date":"2026-07-15","close":241.76},{"date":"2026-07-16","close":250.99},{"date":"2026-07-17","close":249.56},{"date":"2026-07-20","close":244.79},{"date":"2026-07-21","close":236.65},{"date":"2026-07-22","close":240.51},{"date":"2026-07-23","close":240.1},{"date":"2026-07-24","close":243.03},{"date":"2026-07-27","close":242.47},{"date":"2026-07-28","close":253.65},{"date":"2026-07-29","close":294.83},{"date":"2026-07-30","close":297.55},{"date":"2026-07-31","close":293.78},{"date":"2026-08-03","close":304.76},{"date":"2026-08-04","close":307.36},{"date":"2026-08-05","close":302.55},{"date":"2026-08-06","close":301.87},{"date":"2026-08-07","close":310.89},{"date":"2026-08-10","close":313.16},{"date":"2026-08-11","close":309.65},{"date":"2026-08-12","close":309.98},{"date":"2026-08-13","close":311.93},{"date":"2026-08-14","close":310.2},{"date":"2026-08-17","close":307.5},{"date":"2026-08-18","close":297.44},{"date":"2026-08-19","close":295.67},{"date":"2026-08-20","close":293.09},{"date":"2026-08-21","close":294.85},{"date":"2026-08-24","close":291.25},{"date":"2026-08-25","close":288.45},{"date":"2026-08-26","close":289.02},{"date":"2026-08-27","close":289.87},{"date":"2026-08-28","close":285.19},{"date":"2026-08-31","close":284.11},{"date":"2026-09-01","close":275.17},{"date":"2026-09-02","close":276.04},{"date":"2026-09-03","close":277.18},{"date":"2026-09-04","close":277.03},{"date":"2026-09-08","close":275.68},{"date":"2026-09-09","close":272.18},{"date":"2026-09-10","close":272.2},{"date":"2026-09-11","close":282.67},{"date":"2026-09-14","close":280.38},{"date":"2026-09-15","close":278.97},{"date":"2026-09-16","close":276.93},{"date":"2026-09-17","close":275.35},{"date":"2026-09-18","close":274.06},{"date":"2026-09-21","close":280.31},{"date":"2026-09-22","close":284.67},{"date":"2026-09-23","close":287.58},{"date":"2026-09-24","close":295.04},{"date":"2026-09-25","close":294.14},{"date":"2026-09-28","close":294.05},{"date":"2026-09-29","close":290.23},{"date":"2026-09-30","close":286.84},{"date":"2026-10-01","close":282.46},{"date":"2026-10-02","close":281.16},{"date":"2026-10-05","close":285.52},{"date":"2026-10-06","close":279.21},{"date":"2026-10-07","close":276.16},{"date":"2026-10-08","close":268.44},{"date":"2026-10-09","close":268.36},{"date":"2026-10-12","close":266.76},{"date":"2026-10-13","close":276.41},{"date":"2026-10-14","close":279.72},{"date":"2026-10-15","close":285.22},{"date":"2026-10-16","close":284.79},{"date":"2026-10-19","close":286.16},{"date":"2026-10-20","close":290.35},{"date":"2026-10-21","close":291.13},{"date":"2026-10-22","close":295.41}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":295.4,"low_30d":262.465,"support":265.98,"high_30d":297.633,"change_1d":1.5,"change_7d":3.7,"change_30d":4.5,"resistance":294.12,"position_in_range":94.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.88,"per":22.27,"quarter":"2024-Q2"},{"pbr":3.93,"per":22.09,"quarter":"2024-Q3"},{"pbr":4.42,"per":27.32,"quarter":"2024-Q4"},{"pbr":4.48,"per":28.14,"quarter":"2025-Q1"},{"pbr":4.36,"per":25.1,"quarter":"2025-Q2"},{"pbr":4.94,"per":29.72,"quarter":"2025-Q3"},{"pbr":3.86,"per":23.5,"quarter":"2025-Q4"},{"pbr":4.29,"per":25.58,"quarter":"2026-Q1"},{"pbr":4.53,"per":24.56,"quarter":"2026-Q2"},{"pbr":6.28,"per":30.55,"quarter":"현재"}],"timeline":[{"close":157.8013,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":171.202,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":201.302,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":212.6725,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":205.3532,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":243.1479,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":201.1843,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":230.9916,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":237.54,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.3,"pbr_5y_low":3.86,"per_5y_avg":25.36,"per_5y_low":22.09,"current_pbr":6.28,"current_per":30.55,"pbr_5y_high":4.94,"per_5y_high":29.72,"pbr_5y_median":4.36,"per_5y_median":25.1,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":100.0,"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":["전분기 대비 매출 15% 성장"],"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":"Technology","industry":"Scientific & Technical Instruments"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +15.3%"},"momentum":{"grade":"C","reason":"RSI 64"},"valuation":{"grade":"C","reason":"PER 30.55x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.0%"},"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":4.74,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.0,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":23.01,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.02,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":62.41,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":27.61,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":24.47,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.88,"per":22.27,"close":157.8013,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.93,"per":22.09,"close":171.202,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.42,"per":27.32,"close":201.302,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.48,"per":28.14,"close":212.6725,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.36,"per":25.1,"close":205.3532,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.94,"per":29.72,"close":243.1479,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.86,"per":23.5,"close":201.1843,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.29,"per":25.58,"close":230.9916,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.53,"per":24.56,"close":237.54,"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":"30.6배"},{"label":"PBR","value":"6.3배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"6.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.81,"pbr":5.61,"per":26.85,"roa":0.04743742740542605,"roe":0.060019849345659376,"revenue":2022092000.0,"market_cap":50907333000.0,"net_income":541920000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6241170035784722,"total_assets":11423891000.0,"total_equity":9029013000.0,"profit_margin":0.2679996755835046,"dividend_yield":1.81,"fiscal_quarter":"Q2","operating_income":615508000.0,"operating_margin":0.30439168939889977},{"eps":2.08,"pbr":5.61,"per":30.75,"roa":0.03698518996409749,"roe":0.04369290814045999,"revenue":1753489000.0,"market_cap":50907333000.0,"net_income":405078000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5944086333019483,"total_assets":10952438000.0,"total_equity":9271024000.0,"profit_margin":0.23101256979655987,"dividend_yield":1.38,"fiscal_quarter":"Q1","operating_income":431665000.0,"operating_margin":0.2461749118471801},{"eps":2.79,"pbr":null,"per":null,"roa":0.04808958683402238,"roe":0.05892195363554944,"revenue":2124955000.0,"market_cap":null,"net_income":528681000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5921348922683068,"total_assets":10993669000.0,"total_equity":8972564000.0,"profit_margin":0.24879632745164015,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":614154000.0,"operating_margin":0.2890197674774289},{"eps":1.99,"pbr":null,"per":null,"roa":0.03816588959788377,"roe":0.0473700853750206,"revenue":1770901000.0,"market_cap":null,"net_income":401615000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5909347840449579,"total_assets":10522878000.0,"total_equity":8478241000.0,"profit_margin":0.22678568705986388,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":456803000.0,"operating_margin":0.257949484471464},{"eps":2.17,"pbr":null,"per":null,"roa":0.03882400710727042,"roe":0.04933126452057086,"revenue":1814564000.0,"market_cap":null,"net_income":400822000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5880266554389925,"total_assets":10324076000.0,"total_equity":8125111000.0,"profit_margin":0.2208916301657037,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":472295000.0,"operating_margin":0.260280155453321},{"eps":1.61,"pbr":null,"per":null,"roa":0.03399896318022907,"roe":0.04068340302400716,"revenue":1535099000.0,"market_cap":null,"net_income":332769000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5762136513671106,"total_assets":9787622000.0,"total_equity":8179478000.0,"profit_margin":0.2167736413091273,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":332824000.0,"operating_margin":0.216809469617269},{"eps":2.41,"pbr":null,"per":null,"roa":0.045244979843782174,"roe":0.05551871859709459,"revenue":1822561000.0,"market_cap":null,"net_income":435733000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5925316079955623,"total_assets":9630527000.0,"total_equity":7848398000.0,"profit_margin":0.23907732032014292,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":516081000.0,"operating_margin":0.28316253886701187},{"eps":1.99,"pbr":null,"per":null,"roa":0.04269602508929439,"roe":0.053168387542234796,"revenue":1586022000.0,"market_cap":null,"net_income":399111000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5999910467824532,"total_assets":9347732000.0,"total_equity":7506547000.0,"profit_margin":0.25164278931818096,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":437475000.0,"operating_margin":0.27583160889319314},{"eps":1.5478264686017003,"pbr":null,"per":null,"roa":0.03384206944203982,"roe":0.042916598500895506,"revenue":1506671000.0,"market_cap":null,"net_income":300630000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5727136183015403,"total_assets":8883322000.0,"total_equity":7004982000.0,"profit_margin":0.19953261196372665,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":342027000.0,"operating_margin":0.2270084178961432},{"eps":1.4208154212879414,"pbr":null,"per":null,"roa":0.03196257070980834,"roe":0.03808408857899639,"revenue":1381649000.0,"market_cap":null,"net_income":275961000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5805664101374517,"total_assets":8633880000.0,"total_equity":7246097000.0,"profit_margin":0.1997330725821102,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":298410000.0,"operating_margin":0.21598104873234808},{"eps":2.791200212698779,"pbr":null,"per":null,"roa":0.06301187332838268,"roe":0.0773135141456291,"revenue":1482501000.0,"market_cap":null,"net_income":542127000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.582899438179131,"total_assets":8603569000.0,"total_equity":7012060000.0,"profit_margin":0.36568407036487666,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":340454000.0,"operating_margin":0.2296484117042754},{"eps":1.3244437490021195,"pbr":null,"per":null,"roa":0.03229658373824956,"roe":0.04051530252249074,"revenue":1277531000.0,"market_cap":null,"net_income":257243000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.57029457602203,"total_assets":7965022000.0,"total_equity":6349280000.0,"profit_margin":0.2013594973429216,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":270369000.0,"operating_margin":0.2116340034018744}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7.0843,"per":22.27,"date":"2024-06","close":157.8,"source":"reported"},{"eps":7.0843,"per":23.41,"date":"2024-07","close":165.87,"source":"reported"},{"eps":7.0843,"per":25.06,"date":"2024-08","close":177.53,"source":"reported"},{"eps":7.7498,"per":22.09,"date":"2024-09","close":171.2,"source":"reported"},{"eps":7.7498,"per":24.89,"date":"2024-10","close":192.91,"source":"reported"},{"eps":7.7498,"per":26.68,"date":"2024-11","close":206.77,"source":"reported"},{"eps":7.3686,"per":27.32,"date":"2024-12","close":201.3,"source":"reported"},{"eps":7.3686,"per":28.59,"date":"2025-01","close":210.66,"source":"reported"},{"eps":7.3686,"per":30.32,"date":"2025-02","close":223.43,"source":"reported"},{"eps":7.5578,"per":28.14,"date":"2025-03","close":212.67,"source":"reported"},{"eps":7.5578,"per":24.22,"date":"2025-04","close":183.03,"source":"reported"},{"eps":7.5578,"per":26.3,"date":"2025-05","close":198.8,"source":"reported"},{"eps":8.18,"per":25.1,"date":"2025-06","close":205.35,"source":"reported"},{"eps":8.18,"per":26.31,"date":"2025-07","close":215.22,"source":"reported"},{"eps":8.18,"per":29.08,"date":"2025-08","close":237.9,"source":"reported"},{"eps":8.18,"per":29.72,"date":"2025-09","close":243.15,"source":"reported"},{"eps":8.18,"per":25.83,"date":"2025-10","close":211.27,"source":"reported"},{"eps":8.18,"per":23.58,"date":"2025-11","close":192.88,"source":"reported"},{"eps":8.56,"per":23.5,"date":"2025-12","close":201.18,"source":"reported"},{"eps":8.56,"per":23.36,"date":"2026-01","close":199.98,"source":"reported"},{"eps":8.56,"per":29.29,"date":"2026-02","close":250.75,"source":"reported"},{"eps":9.03,"per":25.58,"date":"2026-03","close":230.99,"source":"reported"},{"eps":9.03,"per":27.69,"date":"2026-04","close":250.04,"source":"reported"},{"eps":9.03,"per":25.79,"date":"2026-05","close":232.89,"source":"reported"},{"eps":9.67,"per":24.56,"date":"2026-06","close":237.54,"source":"reported"},{"eps":9.67,"per":30.38,"date":"2026-07","close":293.78,"source":"reported"},{"eps":9.67,"per":29.38,"date":"2026-08","close":284.11,"source":"reported"},{"eps":9.67,"per":29.66,"date":"2026-09","close":286.84,"source":"reported"},{"eps":9.67,"per":30.55,"date":"2026-10","close":295.41,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":26.51,"std":2.56,"count":29,"current":30.55,"lower_1sd":23.95,"upper_1sd":29.07},"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":"Garmin Ltd.","phase":"above-fold","symbol_resolved":true}