{"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":"2026-10-23T10:01:32.730343+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.2,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":12.2,"direction":"higher_better","percentile":77}],"summary":"매출 +5.2%","percentile":72},"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":59.8,"direction":null,"percentile":60},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.8,"direction":"higher_better","percentile":55}],"summary":"RSI 60","percentile":62},"valuation":{"grade":"C","metrics":[],"summary":"PER 24.65x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":26.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":21.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.09,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.34,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":93.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 0.3x","percentile":61}},"signals":[],"summary":"Johnson & Johnson(JNJ)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 6445.08억. 현재가 $267.74, 전일 대비 +3.9%, 30일 +0.8%. PER 24.6배 / ROE 6.5%. 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":2.22,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.22%","value_pct":2.22},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":54.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.34,"direction":"lower_better","percentile":null}],"summary":"배당성향 55%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.22},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-1.665697338159589,"grade":"B","trend":"상승","atr_14":6.92260714285715,"rsi_14":59.7502081598668,"sma_20":259.40049999999997,"sma_60":263.93800000000005,"comment":"상승 추세, RSI 60","analysis":"RSI(14) 59.8로 중립 구간입니다. MACD(-1.67)가 시그널선(-2.58)을 상회합니다(골든크로스). SMA20 259, SMA60 264 — 혼조세입니다. 볼린저밴드 247~272 (현재 위치 83%).","bb_lower":246.73285227044892,"bb_upper":272.068147729551,"macd_signal":-2.579752058921966},"change_pct":3.81,"chart_data":[{"date":"2024-10-23","open":155.01,"high":158.03,"low":154.63,"close":157.9,"volume":7441600,"rsi_14":74.09,"sma_20":157.25,"sma_60":156.85,"sma_120":149.46},{"date":"2024-10-24","open":157.08,"high":157.57,"low":155.5,"close":155.82,"volume":5386300,"rsi_14":47.48,"sma_20":157.41,"sma_60":156.83,"sma_120":149.59},{"date":"2024-10-25","open":155.82,"high":156.05,"low":152.9,"close":153.16,"volume":6400400,"rsi_14":34.74,"sma_20":157.53,"sma_60":156.74,"sma_120":149.71},{"date":"2024-10-28","open":153.4,"high":154.2,"low":153.27,"close":153.84,"volume":4842500,"rsi_14":37.7,"sma_20":157.5,"sma_60":156.58,"sma_120":149.83},{"date":"2024-10-29","open":153.71,"high":154.39,"low":152.38,"close":152.41,"volume":5216900,"rsi_14":29.93,"sma_20":157.31,"sma_60":156.38,"sma_120":149.94},{"date":"2024-10-30","open":151.8,"high":153.54,"low":151.4,"close":152.9,"volume":5820500,"rsi_14":39.68,"sma_20":156.94,"sma_60":156.18,"sma_120":150.04},{"date":"2024-10-31","open":152.31,"high":153.15,"low":151.81,"close":152.19,"volume":8613900,"rsi_14":33.52,"sma_20":156.54,"sma_60":156.01,"sma_120":150.14},{"date":"2024-11-01","open":152.87,"high":153.33,"low":152.21,"close":152.45,"volume":5256400,"rsi_14":17.26,"sma_20":156.08,"sma_60":155.87,"sma_120":150.23},{"date":"2024-11-04","open":152.04,"high":152.59,"low":150.48,"close":150.65,"volume":4644000,"rsi_14":17.87,"sma_20":155.62,"sma_60":155.72,"sma_120":150.3},{"date":"2024-11-05","open":150.1,"high":150.98,"low":148.85,"close":150.75,"volume":6547100,"rsi_14":28.08,"sma_20":155.15,"sma_60":155.57,"sma_120":150.37},{"date":"2024-11-06","open":152.23,"high":153.13,"low":149.8,"close":150.3,"volume":8926600,"rsi_14":16.3,"sma_20":154.52,"sma_60":155.46,"sma_120":150.42},{"date":"2024-11-07","open":150.86,"high":151.13,"low":149.0,"close":149.21,"volume":7522800,"rsi_14":17.44,"sma_20":153.8,"sma_60":155.34,"sma_120":150.45},{"date":"2024-11-08","open":149.47,"high":149.54,"low":147.95,"close":148.01,"volume":8926100,"rsi_14":6.44,"sma_20":153.21,"sma_60":155.17,"sma_120":150.5},{"date":"2024-11-11","open":148.15,"high":150.02,"low":147.48,"close":147.6,"volume":7146800,"rsi_14":6.81,"sma_20":152.63,"sma_60":154.96,"sma_120":150.54},{"date":"2024-11-12","open":147.11,"high":147.6,"low":145.06,"close":145.31,"volume":7181400,"rsi_14":1.43,"sma_20":151.96,"sma_60":154.7,"sma_120":150.54},{"date":"2024-11-13","open":145.18,"high":146.14,"low":144.15,"close":145.89,"volume":7161900,"rsi_14":11.06,"sma_20":151.25,"sma_60":154.42,"sma_120":150.57},{"date":"2024-11-14","open":145.83,"high":146.22,"low":143.52,"close":144.58,"volume":7716400,"rsi_14":7.81,"sma_20":150.51,"sma_60":154.15,"sma_120":150.62},{"date":"2024-11-15","open":143.66,"high":147.02,"low":143.66,"close":146.61,"volume":11328500,"rsi_14":29.23,"sma_20":149.83,"sma_60":153.92,"sma_120":150.71},{"date":"2024-11-18","open":145.27,"high":147.88,"low":145.02,"close":147.34,"volume":7510600,"rsi_14":39.06,"sma_20":149.37,"sma_60":153.74,"sma_120":150.8},{"date":"2024-11-19","open":146.56,"high":146.6,"low":144.75,"close":145.66,"volume":8233700,"rsi_14":36.96,"sma_20":148.94,"sma_60":153.55,"sma_120":150.87},{"date":"2024-11-20","open":145.69,"high":145.9,"low":144.52,"close":145.76,"volume":9061300,"rsi_14":39.45,"sma_20":148.45,"sma_60":153.33,"sma_120":150.93},{"date":"2024-11-21","open":146.25,"high":148.57,"low":145.48,"close":148.04,"volume":10141100,"rsi_14":65.65,"sma_20":148.16,"sma_60":153.12,"sma_120":151.0},{"date":"2024-11-22","open":148.42,"high":149.58,"low":146.71,"close":147.72,"volume":8266000,"rsi_14":60.88,"sma_20":148.09,"sma_60":152.94,"sma_120":151.07},{"date":"2024-11-25","open":147.72,"high":149.5,"low":147.69,"close":148.3,"volume":12256200,"rsi_14":74.11,"sma_20":148.11,"sma_60":152.75,"sma_120":151.16},{"date":"2024-11-26","open":148.9,"high":148.99,"low":146.98,"close":148.28,"volume":5683500,"rsi_14":64.66,"sma_20":148.3,"sma_60":152.52,"sma_120":151.24},{"date":"2024-11-27","open":148.39,"high":150.31,"low":148.36,"close":149.13,"volume":4140400,"rsi_14":65.34,"sma_20":148.61,"sma_60":152.27,"sma_120":151.33},{"date":"2024-11-29","open":148.64,"high":149.39,"low":147.95,"close":148.76,"volume":5687800,"rsi_14":84.32,"sma_20":148.99,"sma_60":152.01,"sma_120":151.41},{"date":"2024-12-02","open":148.51,"high":148.75,"low":147.72,"close":148.55,"volume":6946500,"rsi_14":80.28,"sma_20":149.3,"sma_60":151.73,"sma_120":151.49},{"date":"2024-12-03","open":148.55,"high":148.55,"low":146.16,"close":146.21,"volume":8674400,"rsi_14":30.48,"sma_20":149.34,"sma_60":151.44,"sma_120":151.57},{"date":"2024-12-04","open":145.19,"high":145.44,"low":143.71,"close":144.4,"volume":10333100,"rsi_14":23.08,"sma_20":149.22,"sma_60":151.1,"sma_120":151.63},{"date":"2024-12-05","open":143.95,"high":144.31,"low":142.94,"close":143.49,"volume":7898100,"rsi_14":12.98,"sma_20":149.04,"sma_60":150.67,"sma_120":151.68},{"date":"2024-12-06","open":143.36,"high":144.0,"low":142.39,"close":143.29,"volume":8389600,"rsi_14":12.63,"sma_20":148.68,"sma_60":150.22,"sma_120":151.72},{"date":"2024-12-09","open":143.27,"high":144.8,"low":142.45,"close":143.56,"volume":8410300,"rsi_14":4.55,"sma_20":148.23,"sma_60":149.84,"sma_120":151.77},{"date":"2024-12-10","open":143.88,"high":144.74,"low":142.34,"close":143.21,"volume":9398700,"rsi_14":4.56,"sma_20":147.76,"sma_60":149.5,"sma_120":151.8},{"date":"2024-12-11","open":142.51,"high":142.51,"low":140.46,"close":140.72,"volume":13446700,"rsi_14":3.32,"sma_20":147.12,"sma_60":149.13,"sma_120":151.8},{"date":"2024-12-12","open":141.26,"high":141.81,"low":140.12,"close":140.34,"volume":6176300,"rsi_14":4.33,"sma_20":146.3,"sma_60":148.72,"sma_120":151.8},{"date":"2024-12-13","open":139.78,"high":141.0,"low":139.19,"close":140.7,"volume":8324900,"rsi_14":12.91,"sma_20":145.45,"sma_60":148.31,"sma_120":151.81},{"date":"2024-12-16","open":140.81,"high":141.31,"low":137.73,"close":138.05,"volume":8732400,"rsi_14":9.56,"sma_20":144.51,"sma_60":147.88,"sma_120":151.81},{"date":"2024-12-17","open":138.04,"high":140.74,"low":137.91,"close":140.5,"volume":10343000,"rsi_14":34.51,"sma_20":143.69,"sma_60":147.46,"sma_120":151.83},{"date":"2024-12-18","open":139.8,"high":140.82,"low":138.83,"close":138.91,"volume":9336100,"rsi_14":27.4,"sma_20":143.12,"sma_60":147.09,"sma_120":151.84},{"date":"2024-12-19","open":138.32,"high":139.36,"low":137.58,"close":137.79,"volume":9516700,"rsi_14":25.5,"sma_20":142.56,"sma_60":146.68,"sma_120":151.83},{"date":"2024-12-20","open":137.28,"high":139.6,"low":136.99,"close":138.64,"volume":17702800,"rsi_14":38.96,"sma_20":142.03,"sma_60":146.29,"sma_120":151.84},{"date":"2024-12-23","open":138.79,"high":139.47,"low":137.66,"close":139.41,"volume":8720800,"rsi_14":45.26,"sma_20":141.59,"sma_60":145.97,"sma_120":151.85},{"date":"2024-12-24","open":139.15,"high":139.96,"low":138.51,"close":139.96,"volume":3164100,"rsi_14":46.31,"sma_20":141.21,"sma_60":145.7,"sma_120":151.87},{"date":"2024-12-26","open":139.64,"high":140.46,"low":139.24,"close":139.71,"volume":4656300,"rsi_14":60.91,"sma_20":141.0,"sma_60":145.47,"sma_120":151.88},{"date":"2024-12-27","open":139.02,"high":140.68,"low":138.84,"close":139.2,"volume":5588300,"rsi_14":38.47,"sma_20":140.89,"sma_60":145.27,"sma_120":151.89},{"date":"2024-12-30","open":139.0,"high":139.03,"low":137.18,"close":137.56,"volume":6268700,"rsi_14":38.15,"sma_20":140.67,"sma_60":145.04,"sma_120":151.86},{"date":"2024-12-31","open":137.96,"high":138.83,"low":137.53,"close":138.78,"volume":5811400,"rsi_14":58.58,"sma_20":140.55,"sma_60":144.79,"sma_120":151.83},{"date":"2025-01-02","open":139.37,"high":139.89,"low":137.98,"close":138.21,"volume":6051300,"rsi_14":46.1,"sma_20":140.47,"sma_60":144.5,"sma_120":151.81},{"date":"2025-01-03","open":138.26,"high":138.74,"low":137.82,"close":138.37,"volume":5878800,"rsi_14":39.49,"sma_20":140.33,"sma_60":144.22,"sma_120":151.78},{"date":"2025-01-06","open":137.72,"high":138.98,"low":137.16,"close":137.86,"volume":7910500,"rsi_14":28.49,"sma_20":140.31,"sma_60":143.97,"sma_120":151.74},{"date":"2025-01-07","open":137.96,"high":141.24,"low":137.8,"close":140.33,"volume":8422000,"rsi_14":54.4,"sma_20":140.4,"sma_60":143.7,"sma_120":151.68},{"date":"2025-01-08","open":139.62,"high":139.72,"low":135.73,"close":136.53,"volume":11175600,"rsi_14":37.15,"sma_20":140.34,"sma_60":143.39,"sma_120":151.59},{"date":"2025-01-10","open":135.31,"high":137.87,"low":135.0,"close":136.33,"volume":8821500,"rsi_14":43.13,"sma_20":140.01,"sma_60":142.99,"sma_120":151.51},{"date":"2025-01-13","open":137.21,"high":139.22,"low":136.57,"close":138.64,"volume":10376400,"rsi_14":49.28,"sma_20":139.77,"sma_60":142.63,"sma_120":151.45},{"date":"2025-01-14","open":138.67,"high":138.97,"low":137.1,"close":138.91,"volume":8681700,"rsi_14":53.6,"sma_20":139.7,"sma_60":142.3,"sma_120":151.41},{"date":"2025-01-15","open":139.45,"high":140.16,"low":138.44,"close":139.12,"volume":7434600,"rsi_14":53.83,"sma_20":139.76,"sma_60":141.96,"sma_120":151.33},{"date":"2025-01-16","open":138.5,"high":142.1,"low":138.25,"close":141.81,"volume":8964000,"rsi_14":66.51,"sma_20":140.0,"sma_60":141.69,"sma_120":151.26},{"date":"2025-01-17","open":141.49,"high":142.39,"low":140.69,"close":141.1,"volume":10773100,"rsi_14":53.77,"sma_20":140.29,"sma_60":141.49,"sma_120":151.17},{"date":"2025-01-21","open":141.61,"high":142.85,"low":141.12,"close":142.17,"volume":11111700,"rsi_14":87.79,"sma_20":140.63,"sma_60":141.36,"sma_120":151.1},{"date":"2025-01-22","open":138.19,"high":139.6,"low":136.38,"close":139.41,"volume":16834700,"rsi_14":65.36,"sma_20":140.9,"sma_60":141.26,"sma_120":150.99},{"date":"2025-01-23","open":139.57,"high":141.94,"low":138.97,"close":140.72,"volume":10506400,"rsi_14":61.53,"sma_20":141.0,"sma_60":141.14,"sma_120":150.92},{"date":"2025-01-24","open":140.89,"high":141.67,"low":140.47,"close":140.9,"volume":9887300,"rsi_14":61.12,"sma_20":141.24,"sma_60":141.06,"sma_120":150.83},{"date":"2025-01-27","open":142.46,"high":147.26,"low":142.03,"close":146.72,"volume":15152300,"rsi_14":76.12,"sma_20":142.51,"sma_60":141.13,"sma_120":150.76},{"date":"2025-01-28","open":146.5,"high":146.8,"low":144.24,"close":144.31,"volume":10320600,"rsi_14":58.78,"sma_20":143.09,"sma_60":141.25,"sma_120":150.69},{"date":"2025-01-29","open":144.43,"high":145.75,"low":143.95,"close":145.05,"volume":7156400,"rsi_14":63.83,"sma_20":143.71,"sma_60":141.41,"sma_120":150.65},{"date":"2025-01-30","open":145.78,"high":147.92,"low":145.25,"close":146.7,"volume":8911000,"rsi_14":65.23,"sma_20":144.47,"sma_60":141.61,"sma_120":150.62},{"date":"2025-01-31","open":146.46,"high":147.0,"low":145.92,"close":146.01,"volume":8457800,"rsi_14":75.79,"sma_20":144.9,"sma_60":141.88,"sma_120":150.58},{"date":"2025-02-03","open":145.87,"high":146.32,"low":144.7,"close":145.74,"volume":6687500,"rsi_14":71.35,"sma_20":145.37,"sma_60":142.06,"sma_120":150.52},{"date":"2025-02-04","open":145.25,"high":147.96,"low":144.86,"close":147.3,"volume":9645000,"rsi_14":74.36,"sma_20":145.89,"sma_60":142.34,"sma_120":150.49},{"date":"2025-02-05","open":147.61,"high":148.49,"low":147.12,"close":148.45,"volume":8947000,"rsi_14":60.2,"sma_20":146.8,"sma_60":142.7,"sma_120":150.48},{"date":"2025-02-06","open":148.54,"high":148.59,"low":147.19,"close":147.32,"volume":7418100,"rsi_14":70.89,"sma_20":147.47,"sma_60":142.99,"sma_120":150.46},{"date":"2025-02-07","open":147.33,"high":148.26,"low":146.63,"close":146.94,"volume":6204900,"rsi_14":63.85,"sma_20":148.08,"sma_60":143.24,"sma_120":150.43},{"date":"2025-02-10","open":147.41,"high":148.14,"low":146.14,"close":148.02,"volume":6936200,"rsi_14":60.52,"sma_20":148.21,"sma_60":143.52,"sma_120":150.41},{"date":"2025-02-11","open":147.89,"high":150.08,"low":147.73,"close":149.83,"volume":7554500,"rsi_14":75.91,"sma_20":148.77,"sma_60":143.86,"sma_120":150.4},{"date":"2025-02-12","open":149.0,"high":149.38,"low":148.04,"close":149.0,"volume":7746000,"rsi_14":70.5,"sma_20":149.17,"sma_60":144.19,"sma_120":150.38},{"date":"2025-02-13","open":149.0,"high":151.75,"low":148.54,"close":150.9,"volume":10704700,"rsi_14":71.76,"sma_20":149.59,"sma_60":144.64,"sma_120":150.37},{"date":"2025-02-14","open":150.94,"high":151.12,"low":149.76,"close":149.85,"volume":6411800,"rsi_14":58.55,"sma_20":149.98,"sma_60":145.01,"sma_120":150.34},{"date":"2025-02-18","open":149.1,"high":150.37,"low":148.23,"close":149.93,"volume":9670700,"rsi_14":68.28,"sma_20":150.4,"sma_60":145.4,"sma_120":150.3},{"date":"2025-02-19","open":149.94,"high":153.13,"low":149.69,"close":152.73,"volume":7974700,"rsi_14":80.25,"sma_20":150.95,"sma_60":145.89,"sma_120":150.27},{"date":"2025-02-20","open":151.82,"high":154.72,"low":151.82,"close":154.46,"volume":7224000,"rsi_14":81.52,"sma_20":151.56,"sma_60":146.45,"sma_120":150.27},{"date":"2025-02-21","open":154.66,"high":158.17,"low":154.08,"close":157.0,"volume":12546900,"rsi_14":82.73,"sma_20":152.54,"sma_60":147.01,"sma_120":150.28},{"date":"2025-02-24","open":157.37,"high":159.48,"low":156.76,"close":158.39,"volume":10201900,"rsi_14":90.83,"sma_20":153.7,"sma_60":147.75,"sma_120":150.29},{"date":"2025-02-25","open":158.74,"high":160.99,"low":158.58,"close":160.66,"volume":12303700,"rsi_14":91.11,"sma_20":154.98,"sma_60":148.57,"sma_120":150.32},{"date":"2025-02-26","open":159.69,"high":159.74,"low":157.25,"close":157.75,"volume":11396400,"rsi_14":78.79,"sma_20":155.78,"sma_60":149.21,"sma_120":150.3},{"date":"2025-02-27","open":157.01,"high":158.59,"low":156.45,"close":158.38,"volume":8364600,"rsi_14":79.61,"sma_20":156.73,"sma_60":149.87,"sma_120":150.3},{"date":"2025-02-28","open":158.94,"high":160.52,"low":157.38,"close":159.63,"volume":12037200,"rsi_14":77.11,"sma_20":157.61,"sma_60":150.56,"sma_120":150.32},{"date":"2025-03-03","open":159.57,"high":161.86,"low":159.45,"close":161.81,"volume":9191500,"rsi_14":77.9,"sma_20":158.82,"sma_60":151.23,"sma_120":150.36},{"date":"2025-03-04","open":162.59,"high":164.44,"low":159.92,"close":160.02,"volume":11999700,"rsi_14":62.13,"sma_20":159.84,"sma_60":151.87,"sma_120":150.37},{"date":"2025-03-05","open":159.14,"high":161.02,"low":158.19,"close":159.73,"volume":8744800,"rsi_14":55.89,"sma_20":160.55,"sma_60":152.46,"sma_120":150.38},{"date":"2025-03-06","open":159.61,"high":160.45,"low":158.17,"close":160.41,"volume":8037900,"rsi_14":48.71,"sma_20":161.15,"sma_60":153.17,"sma_120":150.41},{"date":"2025-03-07","open":159.74,"high":162.96,"low":159.32,"close":161.24,"volume":9637600,"rsi_14":72.76,"sma_20":161.58,"sma_60":153.86,"sma_120":150.45},{"date":"2025-03-10","open":162.01,"high":164.35,"low":161.59,"close":162.22,"volume":17559000,"rsi_14":73.94,"sma_20":161.96,"sma_60":154.58,"sma_120":150.48},{"date":"2025-03-11","open":161.74,"high":161.83,"low":159.66,"close":160.44,"volume":9890300,"rsi_14":54.75,"sma_20":161.94,"sma_60":155.04,"sma_120":150.5},{"date":"2025-03-12","open":158.38,"high":158.85,"low":156.93,"close":157.53,"volume":8010700,"rsi_14":26.9,"sma_20":161.92,"sma_60":155.49,"sma_120":150.48},{"date":"2025-03-13","open":158.09,"high":159.16,"low":157.35,"close":157.67,"volume":5286700,"rsi_14":34.56,"sma_20":161.85,"sma_60":155.91,"sma_120":150.48},{"date":"2025-03-14","open":156.82,"high":157.82,"low":155.84,"close":157.49,"volume":6235800,"rsi_14":35.1,"sma_20":161.63,"sma_60":156.28,"sma_120":150.48},{"date":"2025-03-17","open":157.1,"high":158.16,"low":156.45,"close":157.52,"volume":6669800,"rsi_14":28.85,"sma_20":161.2,"sma_60":156.66,"sma_120":150.5},{"date":"2025-03-18","open":158.1,"high":159.47,"low":157.65,"close":158.88,"volume":7348800,"rsi_14":33.99,"sma_20":161.08,"sma_60":157.11,"sma_120":150.52},{"date":"2025-03-19","open":158.61,"high":158.99,"low":156.91,"close":157.67,"volume":5936400,"rsi_14":20.08,"sma_20":160.87,"sma_60":157.46,"sma_120":150.55},{"date":"2025-03-20","open":157.67,"high":157.87,"low":156.64,"close":157.69,"volume":7485900,"rsi_14":26.57,"sma_20":160.6,"sma_60":157.77,"sma_120":150.59},{"date":"2025-03-21","open":157.67,"high":158.77,"low":157.17,"close":158.28,"volume":17047100,"rsi_14":60.66,"sma_20":160.3,"sma_60":158.14,"sma_120":150.63},{"date":"2025-03-24","open":157.52,"high":159.02,"low":157.19,"close":157.96,"volume":8046400,"rsi_14":53.89,"sma_20":159.87,"sma_60":158.51,"sma_120":150.66},{"date":"2025-03-25","open":158.18,"high":158.83,"low":155.31,"close":155.76,"volume":7456200,"rsi_14":34.96,"sma_20":159.39,"sma_60":158.77,"sma_120":150.68},{"date":"2025-03-26","open":155.94,"high":157.18,"low":155.39,"close":156.44,"volume":7223500,"rsi_14":41.54,"sma_20":159.28,"sma_60":158.99,"sma_120":150.69},{"date":"2025-03-27","open":157.05,"high":158.71,"low":156.05,"close":157.8,"volume":6752500,"rsi_14":41.54,"sma_20":159.3,"sma_60":159.29,"sma_120":150.73},{"date":"2025-03-28","open":158.25,"high":159.15,"low":157.59,"close":158.36,"volume":5760300,"rsi_14":56.06,"sma_20":159.39,"sma_60":159.54,"sma_120":150.78},{"date":"2025-03-31","open":159.0,"high":161.19,"low":158.86,"close":160.42,"volume":12481400,"rsi_14":67.54,"sma_20":159.68,"sma_60":159.9,"sma_120":150.84},{"date":"2025-04-01","open":155.48,"high":156.52,"low":148.13,"close":148.24,"volume":23303100,"rsi_14":24.08,"sma_20":159.14,"sma_60":159.87,"sma_120":150.81},{"date":"2025-04-02","open":148.98,"high":150.7,"low":148.44,"close":150.28,"volume":10356900,"rsi_14":31.8,"sma_20":158.23,"sma_60":159.8,"sma_120":150.8},{"date":"2025-04-03","open":153.56,"high":155.4,"low":152.34,"close":154.6,"volume":13249300,"rsi_14":47.5,"sma_20":157.54,"sma_60":159.76,"sma_120":150.81},{"date":"2025-04-04","open":153.96,"high":154.6,"low":147.93,"close":148.23,"volume":16601700,"rsi_14":35.8,"sma_20":157.04,"sma_60":159.62,"sma_120":150.77},{"date":"2025-04-07","open":146.34,"high":147.72,"low":142.58,"close":145.7,"volume":18083000,"rsi_14":29.87,"sma_20":155.91,"sma_60":159.25,"sma_120":150.71},{"date":"2025-04-08","open":148.57,"high":148.57,"low":143.16,"close":145.1,"volume":12018400,"rsi_14":27.97,"sma_20":154.75,"sma_60":158.78,"sma_120":150.63},{"date":"2025-04-09","open":137.55,"high":148.19,"low":136.88,"close":146.04,"volume":18773700,"rsi_14":25.18,"sma_20":153.68,"sma_60":158.32,"sma_120":150.55},{"date":"2025-04-10","open":145.46,"high":146.26,"low":140.39,"close":143.83,"volume":13830500,"rsi_14":38.39,"sma_20":152.45,"sma_60":157.88,"sma_120":150.44},{"date":"2025-04-11","open":144.45,"high":147.37,"low":143.35,"close":146.77,"volume":9943900,"rsi_14":41.18,"sma_20":151.16,"sma_60":157.41,"sma_120":150.36},{"date":"2025-04-14","open":146.64,"high":149.62,"low":146.23,"close":149.32,"volume":10685300,"rsi_14":35.43,"sma_20":150.01,"sma_60":156.99,"sma_120":150.29},{"date":"2025-04-15","open":150.61,"high":151.19,"low":147.13,"close":148.6,"volume":10847700,"rsi_14":51.47,"sma_20":149.47,"sma_60":156.58,"sma_120":150.24},{"date":"2025-04-16","open":150.29,"high":150.55,"low":147.27,"close":148.88,"volume":7986900,"rsi_14":65.56,"sma_20":149.42,"sma_60":156.21,"sma_120":150.18},{"date":"2025-04-17","open":149.12,"high":154.23,"low":149.12,"close":152.33,"volume":10981100,"rsi_14":77.65,"sma_20":149.23,"sma_60":155.89,"sma_120":150.13},{"date":"2025-04-21","open":152.8,"high":153.06,"low":150.41,"close":151.79,"volume":6285400,"rsi_14":72.73,"sma_20":149.3,"sma_60":155.59,"sma_120":150.1},{"date":"2025-04-22","open":152.4,"high":153.53,"low":151.16,"close":152.6,"volume":7136300,"rsi_14":88.92,"sma_20":149.83,"sma_60":155.27,"sma_120":150.1},{"date":"2025-04-23","open":151.38,"high":151.97,"low":149.29,"close":150.3,"volume":9099400,"rsi_14":66.64,"sma_20":150.44,"sma_60":154.94,"sma_120":150.07},{"date":"2025-04-24","open":150.71,"high":150.81,"low":148.43,"close":149.87,"volume":8310400,"rsi_14":53.24,"sma_20":150.89,"sma_60":154.64,"sma_120":150.04},{"date":"2025-04-25","open":149.28,"high":149.84,"low":147.47,"close":149.53,"volume":8643600,"rsi_14":55.71,"sma_20":151.38,"sma_60":154.37,"sma_120":150.02},{"date":"2025-04-28","open":150.42,"high":150.72,"low":148.79,"close":150.27,"volume":5815200,"rsi_14":58.11,"sma_20":151.84,"sma_60":154.11,"sma_120":150.0},{"date":"2025-04-29","open":150.37,"high":151.89,"low":149.25,"close":150.82,"volume":5246700,"rsi_14":36.73,"sma_20":152.09,"sma_60":153.88,"sma_120":149.99},{"date":"2025-04-30","open":153.03,"high":153.03,"low":149.96,"close":151.2,"volume":9598200,"rsi_14":44.68,"sma_20":152.3,"sma_60":153.64,"sma_120":149.99},{"date":"2025-05-01","open":149.94,"high":150.02,"low":148.35,"close":149.41,"volume":7325800,"rsi_14":25.63,"sma_20":152.46,"sma_60":153.37,"sma_120":149.98},{"date":"2025-05-02","open":150.97,"high":151.6,"low":149.97,"close":151.02,"volume":5974500,"rsi_14":56.13,"sma_20":152.42,"sma_60":153.12,"sma_120":149.99},{"date":"2025-05-05","open":151.55,"high":151.67,"low":149.67,"close":149.94,"volume":5464100,"rsi_14":50.52,"sma_20":152.26,"sma_60":152.86,"sma_120":149.99},{"date":"2025-05-06","open":149.76,"high":150.81,"low":148.67,"close":149.42,"volume":8644200,"rsi_14":49.2,"sma_20":152.01,"sma_60":152.58,"sma_120":150.0},{"date":"2025-05-07","open":149.68,"high":152.78,"low":149.45,"close":152.16,"volume":7853100,"rsi_14":60.89,"sma_20":151.94,"sma_60":152.38,"sma_120":150.04},{"date":"2025-05-08","open":150.73,"high":151.9,"low":149.72,"close":150.57,"volume":7606100,"rsi_14":48.75,"sma_20":152.07,"sma_60":152.22,"sma_120":150.09},{"date":"2025-05-09","open":150.34,"high":150.96,"low":148.79,"close":149.18,"volume":6520400,"rsi_14":40.56,"sma_20":152.09,"sma_60":151.97,"sma_120":150.11},{"date":"2025-05-12","open":147.05,"high":150.28,"low":146.24,"close":149.1,"volume":9023800,"rsi_14":48.28,"sma_20":152.01,"sma_60":151.67,"sma_120":150.15},{"date":"2025-05-13","open":146.74,"high":146.74,"low":143.24,"close":143.59,"volume":10549600,"rsi_14":21.21,"sma_20":151.59,"sma_60":151.23,"sma_120":150.13},{"date":"2025-05-14","open":143.81,"high":143.96,"low":141.35,"close":141.58,"volume":10216000,"rsi_14":19.79,"sma_20":150.73,"sma_60":150.84,"sma_120":150.08},{"date":"2025-05-15","open":143.16,"high":144.76,"low":142.52,"close":144.72,"volume":7945800,"rsi_14":35.72,"sma_20":150.01,"sma_60":150.63,"sma_120":150.07},{"date":"2025-05-16","open":144.78,"high":146.55,"low":144.35,"close":146.39,"volume":8051200,"rsi_14":31.24,"sma_20":149.54,"sma_60":150.4,"sma_120":150.08},{"date":"2025-05-19","open":146.93,"high":147.67,"low":146.12,"close":147.51,"volume":12639900,"rsi_14":39.73,"sma_20":149.18,"sma_60":150.25,"sma_120":150.07},{"date":"2025-05-20","open":147.35,"high":149.01,"low":147.15,"close":148.64,"volume":7351500,"rsi_14":48.15,"sma_20":148.98,"sma_60":150.33,"sma_120":150.08},{"date":"2025-05-21","open":148.19,"high":149.38,"low":148.0,"close":148.18,"volume":7032200,"rsi_14":46.92,"sma_20":148.58,"sma_60":150.44,"sma_120":150.08},{"date":"2025-05-22","open":147.66,"high":148.31,"low":146.42,"close":147.62,"volume":7535300,"rsi_14":69.99,"sma_20":148.28,"sma_60":150.49,"sma_120":150.07},{"date":"2025-05-23","open":148.0,"high":148.47,"low":147.24,"close":147.94,"volume":6727300,"rsi_14":87.9,"sma_20":148.15,"sma_60":150.63,"sma_120":150.06},{"date":"2025-05-27","open":148.8,"high":150.28,"low":148.23,"close":149.51,"volume":6990700,"rsi_14":85.11,"sma_20":148.19,"sma_60":150.72,"sma_120":150.07},{"date":"2025-05-28","open":149.54,"high":149.89,"low":148.23,"close":148.71,"volume":8459300,"rsi_14":69.53,"sma_20":148.45,"sma_60":150.71,"sma_120":150.07},{"date":"2025-05-29","open":148.05,"high":150.28,"low":147.87,"close":149.84,"volume":6810600,"rsi_14":69.53,"sma_20":149.55,"sma_60":150.74,"sma_120":150.1},{"date":"2025-05-30","open":150.15,"high":151.91,"low":149.48,"close":151.43,"volume":15529700,"rsi_14":71.71,"sma_20":150.23,"sma_60":150.83,"sma_120":150.16},{"date":"2025-06-02","open":150.71,"high":151.75,"low":148.59,"close":151.61,"volume":6669300,"rsi_14":77.99,"sma_20":150.49,"sma_60":150.82,"sma_120":150.23},{"date":"2025-06-03","open":151.03,"high":151.87,"low":150.32,"close":150.66,"volume":8209800,"rsi_14":73.16,"sma_20":150.91,"sma_60":150.79,"sma_120":150.29},{"date":"2025-06-04","open":151.15,"high":151.15,"low":149.4,"close":149.48,"volume":6983900,"rsi_14":60.42,"sma_20":151.12,"sma_60":150.71,"sma_120":150.34},{"date":"2025-06-05","open":149.93,"high":150.33,"low":148.92,"close":149.91,"volume":5295400,"rsi_14":53.2,"sma_20":151.25,"sma_60":150.65,"sma_120":150.4},{"date":"2025-06-06","open":150.25,"high":152.23,"low":150.25,"close":151.25,"volume":5391500,"rsi_14":68.68,"sma_20":151.7,"sma_60":150.69,"sma_120":150.49},{"date":"2025-06-09","open":151.08,"high":152.19,"low":150.68,"close":151.45,"volume":5319000,"rsi_14":63.73,"sma_20":152.05,"sma_60":150.76,"sma_120":150.58},{"date":"2025-06-10","open":151.64,"high":153.6,"low":151.24,"close":152.64,"volume":6791600,"rsi_14":61.07,"sma_20":152.37,"sma_60":150.84,"sma_120":150.68},{"date":"2025-06-11","open":152.49,"high":152.78,"low":150.96,"close":151.48,"volume":6016000,"rsi_14":48.94,"sma_20":152.65,"sma_60":150.86,"sma_120":150.79},{"date":"2025-06-12","open":152.43,"high":152.86,"low":151.39,"close":152.84,"volume":7075500,"rsi_14":65.95,"sma_20":152.95,"sma_60":150.92,"sma_120":150.9},{"date":"2025-06-13","open":152.17,"high":153.83,"low":152.17,"close":153.27,"volume":6587500,"rsi_14":80.99,"sma_20":153.14,"sma_60":151.05,"sma_120":151.02},{"date":"2025-06-16","open":152.61,"high":152.68,"low":150.68,"close":151.44,"volume":7024000,"rsi_14":60.13,"sma_20":153.12,"sma_60":151.06,"sma_120":151.13},{"date":"2025-06-17","open":151.19,"high":151.49,"low":148.39,"close":148.67,"volume":6407100,"rsi_14":35.55,"sma_20":153.02,"sma_60":151.04,"sma_120":151.22},{"date":"2025-06-18","open":148.85,"high":148.93,"low":147.04,"close":147.06,"volume":8325200,"rsi_14":28.81,"sma_20":152.8,"sma_60":150.98,"sma_120":151.28},{"date":"2025-06-20","open":147.57,"high":147.71,"low":145.41,"close":146.14,"volume":22605500,"rsi_14":17.8,"sma_20":152.48,"sma_60":150.84,"sma_120":151.33},{"date":"2025-06-23","open":146.09,"high":147.74,"low":146.09,"close":147.63,"volume":7397900,"rsi_14":31.55,"sma_20":152.11,"sma_60":150.68,"sma_120":151.4},{"date":"2025-06-24","open":147.81,"high":149.0,"low":147.3,"close":148.48,"volume":9544200,"rsi_14":27.98,"sma_20":151.78,"sma_60":150.62,"sma_120":151.48},{"date":"2025-06-25","open":147.69,"high":149.34,"low":147.06,"close":148.57,"volume":7153700,"rsi_14":25.41,"sma_20":151.42,"sma_60":150.6,"sma_120":151.57},{"date":"2025-06-26","open":148.98,"high":149.48,"low":147.84,"close":148.3,"volume":7156900,"rsi_14":30.4,"sma_20":150.9,"sma_60":150.75,"sma_120":151.65},{"date":"2025-06-27","open":148.3,"high":149.59,"low":147.33,"close":148.69,"volume":10010800,"rsi_14":50.26,"sma_20":150.48,"sma_60":150.99,"sma_120":151.74},{"date":"2025-06-30","open":148.45,"high":149.24,"low":147.83,"close":149.03,"volume":9039300,"rsi_14":72.75,"sma_20":150.05,"sma_60":151.14,"sma_120":151.83},{"date":"2025-07-01","open":149.27,"high":153.9,"low":149.08,"close":152.12,"volume":10896700,"rsi_14":95.95,"sma_20":150.12,"sma_60":151.33,"sma_120":151.95},{"date":"2025-07-02","open":152.2,"high":152.49,"low":151.29,"close":151.77,"volume":5544000,"rsi_14":88.55,"sma_20":150.43,"sma_60":151.47,"sma_120":152.05},{"date":"2025-07-03","open":151.64,"high":152.47,"low":151.1,"close":152.21,"volume":3482500,"rsi_14":87.6,"sma_20":150.95,"sma_60":151.59,"sma_120":152.18},{"date":"2025-07-07","open":152.22,"high":152.54,"low":151.11,"close":151.48,"volume":6270900,"rsi_14":76.09,"sma_20":151.49,"sma_60":151.71,"sma_120":152.31},{"date":"2025-07-08","open":150.71,"high":152.94,"low":150.45,"close":151.99,"volume":6438200,"rsi_14":81.61,"sma_20":151.93,"sma_60":151.85,"sma_120":152.42},{"date":"2025-07-09","open":151.99,"high":152.87,"low":151.29,"close":152.47,"volume":6147400,"rsi_14":81.88,"sma_20":152.34,"sma_60":152.01,"sma_120":152.53},{"date":"2025-07-10","open":152.29,"high":155.36,"low":152.02,"close":153.85,"volume":6732900,"rsi_14":84.59,"sma_20":152.87,"sma_60":152.15,"sma_120":152.66},{"date":"2025-07-11","open":153.26,"high":153.35,"low":151.4,"close":153.08,"volume":7872000,"rsi_14":60.29,"sma_20":153.35,"sma_60":152.3,"sma_120":152.75},{"date":"2025-07-14","open":153.05,"high":153.63,"low":151.73,"close":153.0,"volume":10185600,"rsi_14":64.06,"sma_20":153.79,"sma_60":152.41,"sma_120":152.85},{"date":"2025-07-15","open":152.55,"high":153.36,"low":151.03,"close":151.39,"volume":6873200,"rsi_14":42.61,"sma_20":153.91,"sma_60":152.4,"sma_120":152.93},{"date":"2025-07-16","open":156.39,"high":162.07,"low":155.9,"close":160.76,"volume":22134800,"rsi_14":82.68,"sma_20":154.9,"sma_60":152.71,"sma_120":153.11},{"date":"2025-07-17","open":159.2,"high":160.69,"low":158.34,"close":159.01,"volume":11295700,"rsi_14":72.71,"sma_20":155.63,"sma_60":152.99,"sma_120":153.26},{"date":"2025-07-18","open":159.93,"high":161.08,"low":159.38,"close":159.71,"volume":9792600,"rsi_14":73.1,"sma_20":156.39,"sma_60":153.34,"sma_120":153.42},{"date":"2025-07-21","open":159.78,"high":160.9,"low":158.81,"close":160.35,"volume":8254000,"rsi_14":71.78,"sma_20":157.29,"sma_60":153.69,"sma_120":153.54},{"date":"2025-07-22","open":160.98,"high":163.96,"low":160.69,"close":163.84,"volume":9288000,"rsi_14":80.49,"sma_20":158.48,"sma_60":154.11,"sma_120":153.7},{"date":"2025-07-23","open":164.49,"high":165.0,"low":162.53,"close":164.98,"volume":10617600,"rsi_14":82.01,"sma_20":159.75,"sma_60":154.57,"sma_120":153.87},{"date":"2025-07-24","open":165.37,"high":165.85,"low":164.76,"close":165.43,"volume":6636900,"rsi_14":89.99,"sma_20":160.92,"sma_60":155.0,"sma_120":154.03},{"date":"2025-07-25","open":165.61,"high":165.74,"low":163.36,"close":164.2,"volume":6254900,"rsi_14":68.26,"sma_20":162.04,"sma_60":155.43,"sma_120":154.18},{"date":"2025-07-28","open":163.77,"high":163.85,"low":161.03,"close":162.17,"volume":8014600,"rsi_14":66.33,"sma_20":162.97,"sma_60":155.74,"sma_120":154.32},{"date":"2025-07-29","open":161.81,"high":163.86,"low":161.52,"close":163.21,"volume":7663400,"rsi_14":69.88,"sma_20":164.25,"sma_60":156.11,"sma_120":154.46},{"date":"2025-07-30","open":162.81,"high":163.7,"low":161.92,"close":162.39,"volume":6189200,"rsi_14":62.85,"sma_20":164.49,"sma_60":156.5,"sma_120":154.58},{"date":"2025-07-31","open":161.09,"high":162.2,"low":159.44,"close":159.94,"volume":11036200,"rsi_14":34.41,"sma_20":164.67,"sma_60":156.91,"sma_120":154.7},{"date":"2025-08-01","open":160.66,"high":162.74,"low":159.99,"close":162.45,"volume":8927800,"rsi_14":42.4,"sma_20":165.02,"sma_60":157.45,"sma_120":154.83},{"date":"2025-08-04","open":162.16,"high":166.2,"low":161.78,"close":166.06,"volume":12679100,"rsi_14":54.97,"sma_20":165.68,"sma_60":158.15,"sma_120":154.99},{"date":"2025-08-05","open":165.57,"high":166.56,"low":164.71,"close":165.76,"volume":7934400,"rsi_14":58.75,"sma_20":165.96,"sma_60":158.79,"sma_120":155.13},{"date":"2025-08-06","open":164.96,"high":167.16,"low":164.74,"close":165.62,"volume":8957200,"rsi_14":68.19,"sma_20":166.11,"sma_60":159.4,"sma_120":155.28},{"date":"2025-08-07","open":166.18,"high":166.62,"low":164.97,"close":166.53,"volume":9315900,"rsi_14":65.46,"sma_20":166.3,"sma_60":160.03,"sma_120":155.42},{"date":"2025-08-08","open":166.04,"high":168.89,"low":165.42,"close":168.28,"volume":7686800,"rsi_14":75.27,"sma_20":166.8,"sma_60":160.73,"sma_120":155.58},{"date":"2025-08-11","open":168.35,"high":169.51,"low":168.01,"close":168.75,"volume":7256800,"rsi_14":95.49,"sma_20":167.55,"sma_60":161.44,"sma_120":155.75},{"date":"2025-08-12","open":168.93,"high":169.67,"low":166.8,"close":167.75,"volume":7916700,"rsi_14":82.32,"sma_20":168.01,"sma_60":162.09,"sma_120":155.88},{"date":"2025-08-13","open":167.96,"high":169.45,"low":167.67,"close":169.34,"volume":5878700,"rsi_14":76.57,"sma_20":168.71,"sma_60":162.7,"sma_120":156.01},{"date":"2025-08-14","open":169.23,"high":170.6,"low":167.69,"close":169.63,"volume":8241700,"rsi_14":81.29,"sma_20":169.7,"sma_60":163.33,"sma_120":156.13},{"date":"2025-08-15","open":170.45,"high":172.1,"low":169.86,"close":171.49,"volume":9477600,"rsi_14":87.21,"sma_20":170.62,"sma_60":164.01,"sma_120":156.24},{"date":"2025-08-18","open":171.36,"high":172.4,"low":170.97,"close":171.11,"volume":9284000,"rsi_14":81.13,"sma_20":171.13,"sma_60":164.7,"sma_120":156.34},{"date":"2025-08-19","open":170.91,"high":172.99,"low":170.85,"close":172.62,"volume":9274200,"rsi_14":80.49,"sma_20":171.83,"sma_60":165.42,"sma_120":156.47},{"date":"2025-08-20","open":173.3,"high":175.35,"low":172.81,"close":173.63,"volume":9030000,"rsi_14":81.85,"sma_20":172.64,"sma_60":166.17,"sma_120":156.61},{"date":"2025-08-21","open":173.35,"high":174.83,"low":172.97,"close":173.72,"volume":8859600,"rsi_14":94.37,"sma_20":173.37,"sma_60":166.86,"sma_120":156.73},{"date":"2025-08-22","open":174.79,"high":175.88,"low":172.3,"close":174.07,"volume":9524000,"rsi_14":93.1,"sma_20":173.96,"sma_60":167.6,"sma_120":156.84},{"date":"2025-08-25","open":174.29,"high":175.01,"low":173.09,"close":173.21,"volume":6229100,"rsi_14":79.61,"sma_20":174.41,"sma_60":168.31,"sma_120":156.96},{"date":"2025-08-26","open":172.86,"high":173.26,"low":171.91,"close":172.61,"volume":9145000,"rsi_14":61.61,"sma_20":174.91,"sma_60":169.05,"sma_120":157.08},{"date":"2025-08-27","open":173.08,"high":173.78,"low":172.29,"close":172.9,"volume":5951100,"rsi_14":68.96,"sma_20":175.27,"sma_60":169.49,"sma_120":157.19},{"date":"2025-08-28","open":172.49,"high":172.61,"low":170.79,"close":171.59,"volume":6424700,"rsi_14":38.57,"sma_20":175.47,"sma_60":169.94,"sma_120":157.28},{"date":"2025-08-29","open":172.1,"high":173.51,"low":171.59,"close":173.27,"volume":6942300,"rsi_14":46.54,"sma_20":175.65,"sma_60":170.43,"sma_120":157.38},{"date":"2025-09-02","open":173.57,"high":175.26,"low":173.0,"close":174.14,"volume":9049000,"rsi_14":53.56,"sma_20":175.95,"sma_60":170.92,"sma_120":157.51},{"date":"2025-09-03","open":173.76,"high":174.37,"low":172.65,"close":174.09,"volume":7111700,"rsi_14":50.14,"sma_20":176.1,"sma_60":171.3,"sma_120":157.65},{"date":"2025-09-04","open":174.09,"high":174.97,"low":173.65,"close":174.83,"volume":7854800,"rsi_14":64.5,"sma_20":176.23,"sma_60":171.66,"sma_120":157.81},{"date":"2025-09-05","open":174.09,"high":175.56,"low":172.68,"close":174.51,"volume":9733800,"rsi_14":67.96,"sma_20":176.3,"sma_60":171.99,"sma_120":157.96},{"date":"2025-09-08","open":173.46,"high":175.5,"low":172.81,"close":174.21,"volume":8382500,"rsi_14":62.41,"sma_20":176.32,"sma_60":172.36,"sma_120":158.1},{"date":"2025-09-09","open":174.09,"high":174.17,"low":172.57,"close":173.07,"volume":6005700,"rsi_14":64.44,"sma_20":176.3,"sma_60":172.75,"sma_120":158.23},{"date":"2025-09-10","open":172.42,"high":172.73,"low":170.5,"close":171.92,"volume":6891600,"rsi_14":35.26,"sma_20":176.24,"sma_60":173.05,"sma_120":158.36},{"date":"2025-09-11","open":171.89,"high":174.92,"low":171.77,"close":174.58,"volume":5792500,"rsi_14":53.38,"sma_20":176.4,"sma_60":173.46,"sma_120":158.51},{"date":"2025-09-12","open":173.8,"high":174.87,"low":172.83,"close":174.14,"volume":7220200,"rsi_14":50.44,"sma_20":176.66,"sma_60":173.94,"sma_120":158.65},{"date":"2025-09-15","open":173.85,"high":175.05,"low":173.04,"close":173.5,"volume":4768100,"rsi_14":39.97,"sma_20":176.69,"sma_60":174.32,"sma_120":158.79},{"date":"2025-09-16","open":173.67,"high":173.71,"low":171.79,"close":172.58,"volume":7959300,"rsi_14":36.67,"sma_20":176.53,"sma_60":174.54,"sma_120":158.94},{"date":"2025-09-17","open":172.82,"high":174.58,"low":172.71,"close":173.3,"volume":6714900,"rsi_14":44.06,"sma_20":176.45,"sma_60":174.79,"sma_120":159.08},{"date":"2025-09-18","open":172.72,"high":173.13,"low":170.05,"close":170.33,"volume":8200900,"rsi_14":35.57,"sma_20":175.99,"sma_60":174.95,"sma_120":159.2},{"date":"2025-09-19","open":170.85,"high":173.26,"low":169.52,"close":172.32,"volume":25621000,"rsi_14":51.89,"sma_20":175.77,"sma_60":175.15,"sma_120":159.32},{"date":"2025-09-22","open":172.22,"high":172.76,"low":170.29,"close":170.38,"volume":7193900,"rsi_14":28.18,"sma_20":175.38,"sma_60":175.22,"sma_120":159.41},{"date":"2025-09-23","open":171.04,"high":173.08,"low":170.99,"close":172.7,"volume":8350400,"rsi_14":43.71,"sma_20":175.34,"sma_60":175.35,"sma_120":159.63},{"date":"2025-09-24","open":172.27,"high":173.06,"low":171.88,"close":172.8,"volume":6676800,"rsi_14":46.83,"sma_20":175.43,"sma_60":175.52,"sma_120":159.82},{"date":"2025-09-25","open":173.3,"high":174.48,"low":172.04,"close":173.82,"volume":8475000,"rsi_14":55.61,"sma_20":175.35,"sma_60":175.68,"sma_120":159.99},{"date":"2025-09-26","open":174.67,"high":175.95,"low":173.42,"close":175.76,"volume":8634400,"rsi_14":60.0,"sma_20":175.52,"sma_60":175.88,"sma_120":160.23},{"date":"2025-09-29","open":175.88,"high":177.87,"low":175.85,"close":177.63,"volume":8597100,"rsi_14":82.66,"sma_20":175.94,"sma_60":176.09,"sma_120":160.51},{"date":"2025-09-30","open":177.7,"high":181.9,"low":177.09,"close":181.34,"volume":11569000,"rsi_14":84.99,"sma_20":176.83,"sma_60":176.44,"sma_120":160.82},{"date":"2025-10-01","open":181.91,"high":182.46,"low":179.87,"close":181.96,"volume":13063800,"rsi_14":100.0,"sma_20":177.71,"sma_60":176.75,"sma_120":161.13},{"date":"2025-10-02","open":180.14,"high":182.49,"low":180.04,"close":181.89,"volume":7728100,"rsi_14":99.27,"sma_20":178.88,"sma_60":177.03,"sma_120":161.46},{"date":"2025-10-03","open":182.95,"high":185.61,"low":182.8,"close":184.49,"volume":8675100,"rsi_14":99.42,"sma_20":180.12,"sma_60":177.4,"sma_120":161.78},{"date":"2025-10-06","open":183.87,"high":185.74,"low":183.25,"close":184.02,"volume":5806100,"rsi_14":95.23,"sma_20":181.51,"sma_60":177.73,"sma_120":162.08},{"date":"2025-10-07","open":179.73,"high":185.07,"low":178.92,"close":184.74,"volume":8776800,"rsi_14":94.65,"sma_20":182.73,"sma_60":178.13,"sma_120":162.4},{"date":"2025-10-08","open":184.72,"high":186.04,"low":184.13,"close":185.52,"volume":5751200,"rsi_14":94.0,"sma_20":184.02,"sma_60":178.56,"sma_120":162.71},{"date":"2025-10-09","open":185.82,"high":187.88,"low":185.56,"close":186.88,"volume":7484800,"rsi_14":91.86,"sma_20":185.35,"sma_60":179.04,"sma_120":163.01},{"date":"2025-10-10","open":187.79,"high":187.85,"low":185.68,"close":186.53,"volume":9598000,"rsi_14":85.98,"sma_20":186.44,"sma_60":179.54,"sma_120":163.31},{"date":"2025-10-13","open":185.66,"high":187.09,"low":185.12,"close":186.7,"volume":7979500,"rsi_14":87.27,"sma_20":187.36,"sma_60":180.0,"sma_120":163.61},{"date":"2025-10-14","open":188.68,"high":190.13,"low":181.79,"close":186.65,"volume":13613300,"rsi_14":77.69,"sma_20":187.9,"sma_60":180.42,"sma_120":163.92},{"date":"2025-10-15","open":187.27,"high":189.31,"low":185.14,"close":186.97,"volume":9473000,"rsi_14":89.3,"sma_20":188.41,"sma_60":180.86,"sma_120":164.24},{"date":"2025-10-16","open":187.13,"high":188.81,"low":186.24,"close":187.9,"volume":10611800,"rsi_14":89.88,"sma_20":189.02,"sma_60":181.3,"sma_120":164.57},{"date":"2025-10-17","open":188.27,"high":189.34,"low":187.47,"close":188.97,"volume":7764400,"rsi_14":90.58,"sma_20":189.48,"sma_60":181.79,"sma_120":164.91},{"date":"2025-10-20","open":189.25,"high":190.2,"low":188.1,"close":189.46,"volume":8034700,"rsi_14":88.15,"sma_20":190.03,"sma_60":182.3,"sma_120":165.24},{"date":"2025-10-21","open":188.77,"high":189.29,"low":187.55,"close":187.66,"volume":6716000,"rsi_14":61.74,"sma_20":190.33,"sma_60":182.8,"sma_120":165.55},{"date":"2025-10-22","open":187.78,"high":189.2,"low":187.56,"close":188.7,"volume":6343100,"rsi_14":67.53,"sma_20":190.65,"sma_60":183.37,"sma_120":165.89},{"date":"2025-10-23","open":188.33,"high":189.73,"low":187.33,"close":188.24,"volume":8882500,"rsi_14":62.98,"sma_20":190.79,"sma_60":183.83,"sma_120":166.21},{"date":"2025-10-24","open":187.97,"high":188.08,"low":185.25,"close":186.21,"volume":6903400,"rsi_14":45.18,"sma_20":190.76,"sma_60":184.24,"sma_120":166.53},{"date":"2025-10-27","open":185.81,"high":186.6,"low":185.36,"close":186.12,"volume":7126000,"rsi_14":37.25,"sma_20":190.7,"sma_60":184.67,"sma_120":166.84},{"date":"2025-10-28","open":185.1,"high":185.34,"low":182.52,"close":182.82,"volume":8329500,"rsi_14":16.58,"sma_20":190.31,"sma_60":185.01,"sma_120":167.11},{"date":"2025-10-29","open":182.59,"high":182.99,"low":180.6,"close":182.5,"volume":10551100,"rsi_14":11.47,"sma_20":189.85,"sma_60":185.32,"sma_120":167.39},{"date":"2025-10-30","open":182.97,"high":185.22,"low":182.8,"close":184.89,"volume":7072500,"rsi_14":35.63,"sma_20":189.55,"sma_60":185.82,"sma_120":167.69},{"date":"2025-10-31","open":183.34,"high":185.33,"low":182.65,"close":184.72,"volume":8791700,"rsi_14":27.31,"sma_20":189.12,"sma_60":186.24,"sma_120":168.0},{"date":"2025-11-03","open":184.84,"high":184.87,"low":181.44,"close":182.16,"volume":7542600,"rsi_14":22.05,"sma_20":188.37,"sma_60":186.64,"sma_120":168.33},{"date":"2025-11-04","open":182.72,"high":183.69,"low":181.54,"close":182.75,"volume":7209400,"rsi_14":31.64,"sma_20":187.88,"sma_60":186.98,"sma_120":168.69},{"date":"2025-11-05","open":182.54,"high":183.7,"low":181.32,"close":181.91,"volume":5049400,"rsi_14":29.33,"sma_20":187.19,"sma_60":187.29,"sma_120":169.01},{"date":"2025-11-06","open":182.65,"high":183.4,"low":181.29,"close":182.86,"volume":6767400,"rsi_14":50.25,"sma_20":186.64,"sma_60":187.59,"sma_120":169.32},{"date":"2025-11-07","open":183.61,"high":184.21,"low":181.62,"close":182.47,"volume":6959200,"rsi_14":49.81,"sma_20":186.26,"sma_60":187.82,"sma_120":169.63},{"date":"2025-11-10","open":181.91,"high":184.28,"low":181.05,"close":184.27,"volume":5323800,"rsi_14":45.71,"sma_20":186.07,"sma_60":188.04,"sma_120":169.93},{"date":"2025-11-11","open":185.23,"high":189.66,"low":184.89,"close":189.57,"volume":7465600,"rsi_14":69.53,"sma_20":186.76,"sma_60":188.32,"sma_120":170.29},{"date":"2025-11-12","open":189.11,"high":191.25,"low":188.82,"close":190.12,"volume":8803000,"rsi_14":88.17,"sma_20":187.53,"sma_60":188.6,"sma_120":170.66},{"date":"2025-11-13","open":189.94,"high":191.69,"low":189.2,"close":190.96,"volume":8631600,"rsi_14":88.45,"sma_20":188.15,"sma_60":188.91,"sma_120":171.03},{"date":"2025-11-14","open":190.71,"high":192.84,"low":189.29,"close":191.62,"volume":8824800,"rsi_14":96.27,"sma_20":188.85,"sma_60":189.15,"sma_120":171.39},{"date":"2025-11-17","open":192.63,"high":195.88,"low":191.59,"close":195.19,"volume":13257000,"rsi_14":97.02,"sma_20":190.17,"sma_60":189.52,"sma_120":171.79},{"date":"2025-11-18","open":194.63,"high":195.9,"low":194.16,"close":195.6,"volume":12468600,"rsi_14":100.0,"sma_20":191.48,"sma_60":189.89,"sma_120":172.18},{"date":"2025-11-19","open":195.6,"high":199.01,"low":195.0,"close":198.06,"volume":14690800,"rsi_14":100.0,"sma_20":193.12,"sma_60":190.32,"sma_120":172.58},{"date":"2025-11-20","open":197.56,"high":200.01,"low":197.14,"close":198.6,"volume":10612600,"rsi_14":100.0,"sma_20":194.72,"sma_60":190.71,"sma_120":172.99},{"date":"2025-11-21","open":199.48,"high":202.39,"low":198.53,"close":199.42,"volume":13189100,"rsi_14":100.0,"sma_20":196.44,"sma_60":191.15,"sma_120":173.41},{"date":"2025-11-24","open":199.23,"high":201.59,"low":198.54,"close":201.52,"volume":14803900,"rsi_14":100.0,"sma_20":198.19,"sma_60":191.65,"sma_120":173.85},{"date":"2025-11-25","open":201.93,"high":204.43,"low":201.93,"close":203.4,"volume":10275300,"rsi_14":100.0,"sma_20":199.6,"sma_60":192.22,"sma_120":174.31},{"date":"2025-11-26","open":203.22,"high":204.52,"low":202.68,"close":204.27,"volume":6729000,"rsi_14":100.0,"sma_20":201.04,"sma_60":192.81,"sma_120":174.77},{"date":"2025-11-28","open":203.72,"high":204.17,"low":201.39,"close":203.64,"volume":5638300,"rsi_14":97.19,"sma_20":195.24,"sma_60":187.32,"sma_120":175.22},{"date":"2025-12-01","open":203.23,"high":204.41,"low":202.09,"close":202.09,"volume":8473700,"rsi_14":90.16,"sma_20":196.12,"sma_60":187.79,"sma_120":175.64},{"date":"2025-12-02","open":201.99,"high":202.35,"low":199.88,"close":202.17,"volume":8393600,"rsi_14":87.13,"sma_20":197.14,"sma_60":188.26,"sma_120":176.08},{"date":"2025-12-03","open":202.64,"high":203.74,"low":201.74,"close":202.08,"volume":8363300,"rsi_14":86.24,"sma_20":198.12,"sma_60":188.75,"sma_120":176.5},{"date":"2025-12-04","open":201.35,"high":201.62,"low":198.52,"close":199.27,"volume":9049900,"rsi_14":72.53,"sma_20":199.0,"sma_60":189.22,"sma_120":176.9},{"date":"2025-12-05","open":199.77,"high":200.23,"low":197.63,"close":198.73,"volume":7785300,"rsi_14":69.39,"sma_20":199.81,"sma_60":189.62,"sma_120":177.3},{"date":"2025-12-08","open":199.45,"high":200.04,"low":197.81,"close":198.43,"volume":7785700,"rsi_14":60.75,"sma_20":200.62,"sma_60":190.04,"sma_120":177.73},{"date":"2025-12-09","open":199.71,"high":202.28,"low":196.74,"close":196.79,"volume":7509400,"rsi_14":53.68,"sma_20":201.26,"sma_60":190.43,"sma_120":178.16},{"date":"2025-12-10","open":197.41,"high":203.53,"low":197.01,"close":203.27,"volume":11599800,"rsi_14":62.84,"sma_20":201.95,"sma_60":190.95,"sma_120":178.65},{"date":"2025-12-11","open":204.61,"high":207.89,"low":204.54,"close":206.68,"volume":9009000,"rsi_14":67.43,"sma_20":202.8,"sma_60":191.52,"sma_120":179.15},{"date":"2025-12-12","open":206.95,"high":208.91,"low":205.65,"close":208.23,"volume":6922700,"rsi_14":68.43,"sma_20":203.67,"sma_60":192.16,"sma_120":179.67},{"date":"2025-12-15","open":207.02,"high":211.78,"low":205.7,"close":210.78,"volume":8467000,"rsi_14":69.01,"sma_20":204.65,"sma_60":192.81,"sma_120":180.2},{"date":"2025-12-16","open":210.61,"high":211.33,"low":205.5,"close":205.99,"volume":9949800,"rsi_14":54.74,"sma_20":205.2,"sma_60":193.41,"sma_120":180.69},{"date":"2025-12-17","open":206.07,"high":208.17,"low":205.16,"close":207.0,"volume":8457600,"rsi_14":54.97,"sma_20":205.78,"sma_60":193.99,"sma_120":181.19},{"date":"2025-12-18","open":206.48,"high":207.72,"low":204.47,"close":205.01,"volume":7499900,"rsi_14":52.38,"sma_20":206.13,"sma_60":194.54,"sma_120":181.67},{"date":"2025-12-19","open":204.27,"high":205.93,"low":202.77,"close":203.1,"volume":24803900,"rsi_14":51.74,"sma_20":206.36,"sma_60":195.04,"sma_120":182.11},{"date":"2025-12-22","open":202.87,"high":204.78,"low":202.25,"close":204.04,"volume":8187800,"rsi_14":53.12,"sma_20":206.6,"sma_60":195.51,"sma_120":182.56},{"date":"2025-12-23","open":201.77,"high":203.26,"low":200.06,"close":202.52,"volume":7047300,"rsi_14":50.7,"sma_20":206.65,"sma_60":195.94,"sma_120":182.99},{"date":"2025-12-24","open":202.74,"high":204.65,"low":202.31,"close":204.49,"volume":2376500,"rsi_14":58.53,"sma_20":206.7,"sma_60":196.33,"sma_120":183.45},{"date":"2025-12-26","open":204.24,"high":204.75,"low":203.44,"close":204.34,"volume":2316700,"rsi_14":59.29,"sma_20":206.71,"sma_60":196.71,"sma_120":183.9},{"date":"2025-12-29","open":204.71,"high":206.15,"low":204.1,"close":204.27,"volume":4348900,"rsi_14":59.76,"sma_20":206.74,"sma_60":197.09,"sma_120":184.34},{"date":"2025-12-30","open":204.22,"high":204.4,"low":203.25,"close":203.63,"volume":3937400,"rsi_14":61.81,"sma_20":206.82,"sma_60":197.41,"sma_120":184.77},{"date":"2025-12-31","open":203.63,"high":204.21,"low":203.1,"close":203.67,"volume":4083800,"rsi_14":50.9,"sma_20":206.89,"sma_60":197.74,"sma_120":185.21},{"date":"2026-01-02","open":203.54,"high":204.11,"low":200.45,"close":204.07,"volume":6325500,"rsi_14":43.29,"sma_20":206.99,"sma_60":198.07,"sma_120":185.64},{"date":"2026-01-05","open":202.61,"high":202.68,"low":197.73,"close":201.07,"volume":9477000,"rsi_14":32.93,"sma_20":207.09,"sma_60":198.34,"sma_120":186.07},{"date":"2026-01-06","open":201.36,"high":203.44,"low":200.89,"close":201.55,"volume":8107900,"rsi_14":25.55,"sma_20":207.23,"sma_60":198.58,"sma_120":186.42},{"date":"2026-01-07","open":202.01,"high":204.96,"low":201.78,"close":204.2,"volume":7545900,"rsi_14":44.68,"sma_20":207.52,"sma_60":198.88,"sma_120":186.81},{"date":"2026-01-08","open":203.65,"high":205.67,"low":201.72,"close":202.49,"volume":6557800,"rsi_14":37.08,"sma_20":207.81,"sma_60":199.15,"sma_120":187.18},{"date":"2026-01-09","open":202.65,"high":203.43,"low":200.78,"close":201.15,"volume":6154300,"rsi_14":38.51,"sma_20":207.7,"sma_60":199.4,"sma_120":187.53},{"date":"2026-01-12","open":202.29,"high":206.58,"low":200.62,"close":206.4,"volume":11794300,"rsi_14":58.19,"sma_20":207.69,"sma_60":199.73,"sma_120":187.9},{"date":"2026-01-13","open":206.59,"high":210.99,"low":205.55,"close":210.27,"volume":11379600,"rsi_14":63.51,"sma_20":207.79,"sma_60":200.1,"sma_120":188.29},{"date":"2026-01-14","open":211.33,"high":215.39,"low":210.76,"close":215.09,"volume":11858800,"rsi_14":73.83,"sma_20":208.01,"sma_60":200.55,"sma_120":188.72},{"date":"2026-01-15","open":214.77,"high":216.27,"low":212.49,"close":216.09,"volume":8492100,"rsi_14":72.84,"sma_20":208.53,"sma_60":201.0,"sma_120":189.17},{"date":"2026-01-16","open":215.57,"high":216.62,"low":214.68,"close":215.2,"volume":10021515,"rsi_14":100.0,"sma_20":202.27,"sma_60":193.27,"sma_120":175.31},{"date":"2026-01-20","open":213.65,"high":215.27,"low":211.1,"close":214.75,"volume":14057100,"rsi_14":69.76,"sma_20":209.44,"sma_60":201.91,"sma_120":190.06},{"date":"2026-01-21","open":207.66,"high":215.22,"low":207.17,"close":214.56,"volume":14762900,"rsi_14":70.94,"sma_20":210.02,"sma_60":202.35,"sma_120":190.5},{"date":"2026-01-22","open":215.31,"high":218.65,"low":214.65,"close":215.03,"volume":13160000,"rsi_14":71.42,"sma_20":210.58,"sma_60":202.84,"sma_120":190.97},{"date":"2026-01-23","open":216.32,"high":217.71,"low":214.39,"close":216.65,"volume":6950600,"rsi_14":72.69,"sma_20":211.3,"sma_60":203.36,"sma_120":191.42},{"date":"2026-01-26","open":216.72,"high":218.51,"low":216.52,"close":217.98,"volume":6856700,"rsi_14":82.42,"sma_20":211.98,"sma_60":203.95,"sma_120":191.86},{"date":"2026-01-27","open":218.48,"high":221.93,"low":217.2,"close":220.89,"volume":8154100,"rsi_14":83.91,"sma_20":212.82,"sma_60":204.6,"sma_120":192.33},{"date":"2026-01-28","open":222.81,"high":224.95,"low":222.5,"close":224.11,"volume":9026500,"rsi_14":84.23,"sma_20":213.83,"sma_60":205.27,"sma_120":192.83},{"date":"2026-01-29","open":225.19,"high":226.36,"low":223.48,"close":223.69,"volume":9645300,"rsi_14":88.14,"sma_20":214.85,"sma_60":205.93,"sma_120":193.31},{"date":"2026-01-30","open":224.65,"high":224.88,"low":221.76,"close":223.65,"volume":11045500,"rsi_14":92.46,"sma_20":215.86,"sma_60":206.63,"sma_120":193.78},{"date":"2026-02-02","open":224.7,"high":227.53,"low":223.65,"close":227.1,"volume":8187500,"rsi_14":91.91,"sma_20":217.03,"sma_60":207.38,"sma_120":194.27},{"date":"2026-02-03","open":227.83,"high":231.48,"low":226.83,"close":229.41,"volume":9346600,"rsi_14":91.37,"sma_20":218.47,"sma_60":208.19,"sma_120":194.8},{"date":"2026-02-04","open":231.28,"high":232.1,"low":229.25,"close":230.76,"volume":8641400,"rsi_14":89.84,"sma_20":219.96,"sma_60":209.0,"sma_120":195.32},{"date":"2026-02-05","open":231.28,"high":235.79,"low":231.27,"close":234.02,"volume":10267500,"rsi_14":90.89,"sma_20":221.47,"sma_60":209.87,"sma_120":195.86},{"date":"2026-02-06","open":235.18,"high":237.12,"low":234.21,"close":236.19,"volume":8274000,"rsi_14":95.25,"sma_20":223.18,"sma_60":210.75,"sma_120":196.41},{"date":"2026-02-09","open":236.45,"high":236.93,"low":233.29,"close":234.86,"volume":9378500,"rsi_14":91.74,"sma_20":224.9,"sma_60":211.52,"sma_120":196.95},{"date":"2026-02-10","open":235.58,"high":236.69,"low":234.13,"close":234.58,"volume":6720171,"rsi_14":100.0,"sma_20":204.49,"sma_60":194.06,"sma_120":176.01},{"date":"2026-02-11","open":234.83,"high":237.47,"low":233.68,"close":237.05,"volume":6802589,"rsi_14":100.0,"sma_20":206.79,"sma_60":194.87,"sma_120":176.75},{"date":"2026-02-12","open":236.67,"high":242.45,"low":235.88,"close":240.68,"volume":10254260,"rsi_14":100.0,"sma_20":209.29,"sma_60":195.75,"sma_120":188.77},{"date":"2026-02-13","open":240.72,"high":241.07,"low":238.77,"close":239.59,"volume":13268519,"rsi_14":97.49,"sma_20":211.54,"sma_60":196.6,"sma_120":189.32},{"date":"2026-02-17","open":238.43,"high":240.45,"low":237.87,"close":239.48,"volume":11845257,"rsi_14":97.49,"sma_20":213.8,"sma_60":197.45,"sma_120":189.88},{"date":"2026-02-18","open":239.39,"high":241.19,"low":238.97,"close":241.11,"volume":8129700,"rsi_14":86.39,"sma_20":232.76,"sma_60":216.11,"sma_120":200.27},{"date":"2026-02-19","open":240.75,"high":243.05,"low":240.4,"close":243.0,"volume":7553900,"rsi_14":88.9,"sma_20":234.21,"sma_60":216.86,"sma_120":200.87},{"date":"2026-02-20","open":242.57,"high":242.97,"low":236.47,"close":238.65,"volume":13565791,"rsi_14":95.22,"sma_20":215.99,"sma_60":198.31,"sma_120":190.43},{"date":"2026-02-23","open":239.77,"high":242.9,"low":238.76,"close":241.95,"volume":9622700,"rsi_14":75.62,"sma_20":236.69,"sma_60":218.21,"sma_120":202.02},{"date":"2026-02-24","open":242.61,"high":244.59,"low":241.92,"close":243.66,"volume":7235030,"rsi_14":95.6,"sma_20":218.37,"sma_60":199.24,"sma_120":191.02},{"date":"2026-02-25","open":242.52,"high":244.59,"low":241.11,"close":242.56,"volume":7613085,"rsi_14":93.13,"sma_20":220.57,"sma_60":200.13,"sma_120":191.61},{"date":"2026-02-26","open":242.84,"high":242.84,"low":239.42,"close":240.88,"volume":7097031,"rsi_14":89.86,"sma_20":222.68,"sma_60":200.99,"sma_120":192.18},{"date":"2026-02-27","open":241.43,"high":246.29,"low":239.92,"close":245.79,"volume":16428550,"rsi_14":90.45,"sma_20":225.01,"sma_60":201.95,"sma_120":192.77},{"date":"2026-03-02","open":246.21,"high":249.14,"low":244.35,"close":245.91,"volume":8660013,"rsi_14":90.45,"sma_20":227.34,"sma_60":202.9,"sma_120":193.36},{"date":"2026-03-03","open":243.73,"high":245.19,"low":241.71,"close":244.12,"volume":5754601,"rsi_14":87.44,"sma_20":229.55,"sma_60":203.86,"sma_120":193.95},{"date":"2026-03-04","open":243.65,"high":244.03,"low":240.67,"close":242.69,"volume":5453104,"rsi_14":57.99,"sma_20":243.28,"sma_60":222.95,"sma_120":206.08},{"date":"2026-03-05","open":240.08,"high":240.43,"low":233.45,"close":237.08,"volume":9334936,"rsi_14":41.59,"sma_20":243.54,"sma_60":223.58,"sma_120":206.6},{"date":"2026-03-06","open":235.58,"high":238.23,"low":232.92,"close":237.84,"volume":7179790,"rsi_14":44.76,"sma_20":243.67,"sma_60":224.22,"sma_120":207.13},{"date":"2026-03-09","open":237.8,"high":241.48,"low":237.49,"close":240.01,"volume":7841190,"rsi_14":48.54,"sma_20":243.8,"sma_60":224.93,"sma_120":207.68},{"date":"2026-03-10","open":239.17,"high":242.4,"low":238.29,"close":241.12,"volume":7208586,"rsi_14":47.91,"sma_20":244.05,"sma_60":225.55,"sma_120":208.25},{"date":"2026-03-11","open":240.27,"high":241.07,"low":238.76,"close":240.4,"volume":6932038,"rsi_14":43.44,"sma_20":244.29,"sma_60":226.1,"sma_120":208.81},{"date":"2026-03-12","open":239.01,"high":241.83,"low":237.77,"close":239.46,"volume":7707811,"rsi_14":49.09,"sma_20":244.35,"sma_60":226.61,"sma_120":209.38},{"date":"2026-03-13","open":241.61,"high":242.98,"low":238.93,"close":238.95,"volume":6415539,"rsi_14":48.19,"sma_20":243.49,"sma_60":211.2,"sma_120":198.39},{"date":"2026-03-16","open":241.32,"high":242.45,"low":239.1,"close":240.6,"volume":7571757,"rsi_14":43.65,"sma_20":243.74,"sma_60":212.12,"sma_120":198.97},{"date":"2026-03-17","open":240.99,"high":241.54,"low":234.7,"close":235.58,"volume":7281819,"rsi_14":37.58,"sma_20":243.91,"sma_60":228.09,"sma_120":211.04},{"date":"2026-03-18","open":235.34,"high":236.57,"low":232.91,"close":234.75,"volume":6811546,"rsi_14":38.78,"sma_20":243.53,"sma_60":228.58,"sma_120":211.56},{"date":"2026-03-19","open":235.8,"high":236.71,"low":233.8,"close":235.07,"volume":7511537,"rsi_14":26.51,"sma_20":243.06,"sma_60":229.1,"sma_120":212.07},{"date":"2026-03-20","open":234.31,"high":235.75,"low":232.0,"close":232.87,"volume":17156623,"rsi_14":24.11,"sma_20":242.71,"sma_60":229.56,"sma_120":212.54},{"date":"2026-03-23","open":234.87,"high":235.77,"low":231.76,"close":232.91,"volume":7313653,"rsi_14":25.98,"sma_20":242.19,"sma_60":214.48,"sma_120":194.61},{"date":"2026-03-24","open":231.65,"high":233.49,"low":229.77,"close":232.77,"volume":9046201,"rsi_14":27.48,"sma_20":241.63,"sma_60":215.24,"sma_120":195.23},{"date":"2026-03-25","open":234.28,"high":238.89,"low":233.22,"close":237.38,"volume":6456736,"rsi_14":50.91,"sma_20":241.37,"sma_60":216.08,"sma_120":195.88},{"date":"2026-03-26","open":237.45,"high":239.08,"low":236.39,"close":236.69,"volume":5171440,"rsi_14":47.44,"sma_20":241.16,"sma_60":216.9,"sma_120":196.49},{"date":"2026-03-27","open":238.62,"high":240.1,"low":236.59,"close":237.89,"volume":7617616,"rsi_14":44.62,"sma_20":240.76,"sma_60":217.73,"sma_120":197.1},{"date":"2026-03-30","open":240.9,"high":241.61,"low":237.95,"close":239.91,"volume":7241324,"rsi_14":47.01,"sma_20":240.46,"sma_60":218.57,"sma_120":197.73},{"date":"2026-03-31","open":240.42,"high":242.72,"low":240.07,"close":241.84,"volume":7554152,"rsi_14":52.98,"sma_20":240.34,"sma_60":219.44,"sma_120":198.38},{"date":"2026-04-01","open":242.99,"high":244.57,"low":241.15,"close":241.52,"volume":6314634,"rsi_14":54.61,"sma_20":240.28,"sma_60":220.33,"sma_120":199.05},{"date":"2026-04-02","open":242.5,"high":244.58,"low":239.3,"close":240.45,"volume":6878704,"rsi_14":53.24,"sma_20":240.46,"sma_60":221.18,"sma_120":199.7},{"date":"2026-04-06","open":240.07,"high":240.93,"low":237.94,"close":238.41,"volume":4442427,"rsi_14":45.01,"sma_20":240.49,"sma_60":222.01,"sma_120":200.33},{"date":"2026-04-07","open":238.22,"high":238.22,"low":233.5,"close":235.87,"volume":6241146,"rsi_14":50.77,"sma_20":240.28,"sma_60":222.83,"sma_120":200.96},{"date":"2026-04-08","open":234.12,"high":238.76,"low":231.41,"close":238.73,"volume":8771117,"rsi_14":59.03,"sma_20":240.16,"sma_60":223.7,"sma_120":201.6},{"date":"2026-04-09","open":238.73,"high":241.6,"low":237.98,"close":238.74,"volume":6216497,"rsi_14":58.31,"sma_20":240.07,"sma_60":224.63,"sma_120":202.2},{"date":"2026-04-10","open":239.42,"high":239.68,"low":235.38,"close":235.92,"volume":7354528,"rsi_14":56.61,"sma_20":239.89,"sma_60":225.51,"sma_120":202.78},{"date":"2026-04-13","open":235.18,"high":235.85,"low":232.68,"close":235.43,"volume":7663571,"rsi_14":55.29,"sma_20":239.71,"sma_60":226.35,"sma_120":203.37},{"date":"2026-04-14","open":232.51,"high":239.61,"low":230.77,"close":237.54,"volume":10318725,"rsi_14":59.78,"sma_20":239.57,"sma_60":227.22,"sma_120":203.96},{"date":"2026-04-15","open":237.38,"high":237.86,"low":234.23,"close":236.13,"volume":6463456,"rsi_14":47.04,"sma_20":239.59,"sma_60":228.11,"sma_120":204.52},{"date":"2026-04-16","open":234.89,"high":235.61,"low":229.65,"close":232.04,"volume":8668883,"rsi_14":40.52,"sma_20":239.45,"sma_60":228.93,"sma_120":205.05},{"date":"2026-04-17","open":231.87,"high":233.03,"low":229.57,"close":231.69,"volume":8946288,"rsi_14":37.11,"sma_20":239.28,"sma_60":229.75,"sma_120":205.58},{"date":"2026-04-20","open":232.31,"high":232.76,"low":227.09,"close":228.24,"volume":7810471,"rsi_14":27.04,"sma_20":239.05,"sma_60":230.5,"sma_120":206.07},{"date":"2026-04-21","open":226.91,"high":227.25,"low":222.31,"close":223.75,"volume":11681243,"rsi_14":17.77,"sma_20":238.59,"sma_60":231.18,"sma_120":206.51},{"date":"2026-04-22","open":223.77,"high":225.06,"low":221.39,"close":223.69,"volume":9003352,"rsi_14":17.9,"sma_20":238.12,"sma_60":231.82,"sma_120":206.95},{"date":"2026-04-23","open":224.83,"high":228.93,"low":224.61,"close":228.2,"volume":7097642,"rsi_14":30.33,"sma_20":237.66,"sma_60":232.46,"sma_120":207.42},{"date":"2026-04-24","open":226.59,"high":227.54,"low":224.6,"close":225.08,"volume":6067521,"rsi_14":29.26,"sma_20":237.07,"sma_60":233.03,"sma_120":207.85},{"date":"2026-04-27","open":223.37,"high":225.48,"low":221.97,"close":222.94,"volume":7897807,"rsi_14":29.7,"sma_20":236.32,"sma_60":233.55,"sma_120":208.26},{"date":"2026-04-28","open":225.31,"high":228.57,"low":223.96,"close":225.37,"volume":7179849,"rsi_14":28.81,"sma_20":235.59,"sma_60":234.46,"sma_120":212.59},{"date":"2026-04-29","open":223.12,"high":226.28,"low":222.47,"close":224.93,"volume":7071144,"rsi_14":28.33,"sma_20":234.73,"sma_60":234.88,"sma_120":212.9},{"date":"2026-04-30","open":225.52,"high":228.7,"low":225.39,"close":227.4,"volume":8157165,"rsi_14":36.53,"sma_20":234.02,"sma_60":235.33,"sma_120":213.24},{"date":"2026-05-01","open":226.62,"high":227.32,"low":224.6,"close":224.77,"volume":6397355,"rsi_14":34.2,"sma_20":233.23,"sma_60":235.7,"sma_120":213.55},{"date":"2026-05-04","open":223.11,"high":224.65,"low":221.2,"close":221.81,"volume":8215235,"rsi_14":27.22,"sma_20":232.39,"sma_60":235.91,"sma_120":210.39},{"date":"2026-05-05","open":222.99,"high":224.12,"low":222.51,"close":223.15,"volume":5556720,"rsi_14":31.24,"sma_20":231.75,"sma_60":236.3,"sma_120":210.82},{"date":"2026-05-06","open":222.85,"high":223.93,"low":220.58,"close":222.23,"volume":7982250,"rsi_14":34.16,"sma_20":230.9,"sma_60":236.62,"sma_120":211.22},{"date":"2026-05-07","open":222.39,"high":222.39,"low":218.28,"close":220.14,"volume":7269708,"rsi_14":32.48,"sma_20":229.97,"sma_60":236.89,"sma_120":211.61},{"date":"2026-05-08","open":220.57,"high":220.99,"low":218.57,"close":218.96,"volume":5550555,"rsi_14":34.92,"sma_20":229.11,"sma_60":237.12,"sma_120":211.98},{"date":"2026-05-11","open":218.96,"high":220.9,"low":218.02,"close":219.07,"volume":6223182,"rsi_14":41.1,"sma_20":228.29,"sma_60":237.17,"sma_120":212.34},{"date":"2026-05-12","open":220.63,"high":225.23,"low":219.29,"close":221.87,"volume":8632470,"rsi_14":47.05,"sma_20":227.5,"sma_60":236.93,"sma_120":212.73},{"date":"2026-05-13","open":223.42,"high":228.34,"low":223.04,"close":227.97,"volume":7464490,"rsi_14":49.68,"sma_20":227.08,"sma_60":236.76,"sma_120":213.18},{"date":"2026-05-14","open":228.54,"high":229.29,"low":226.72,"close":228.34,"volume":6974439,"rsi_14":55.9,"sma_20":226.9,"sma_60":236.53,"sma_120":213.64},{"date":"2026-05-15","open":228.31,"high":229.66,"low":224.03,"close":224.3,"volume":12166950,"rsi_14":52.37,"sma_20":226.53,"sma_60":236.25,"sma_120":214.07},{"date":"2026-05-18","open":224.3,"high":227.26,"low":223.46,"close":226.48,"volume":10141610,"rsi_14":52.05,"sma_20":226.44,"sma_60":236.01,"sma_120":214.5},{"date":"2026-05-19","open":226.5,"high":228.39,"low":225.61,"close":227.55,"volume":9677943,"rsi_14":54.35,"sma_20":226.63,"sma_60":235.8,"sma_120":214.94},{"date":"2026-05-20","open":229.22,"high":229.53,"low":226.73,"close":226.88,"volume":6551994,"rsi_14":49.16,"sma_20":226.79,"sma_60":235.52,"sma_120":215.38},{"date":"2026-05-21","open":226.87,"high":229.42,"low":224.93,"close":229.26,"volume":5239027,"rsi_14":57.97,"sma_20":226.84,"sma_60":235.29,"sma_120":215.85},{"date":"2026-05-22","open":230.52,"high":232.99,"low":230.24,"close":231.85,"volume":5464729,"rsi_14":68.11,"sma_20":227.19,"sma_60":235.14,"sma_120":216.34},{"date":"2026-05-26","open":231.86,"high":232.1,"low":227.96,"close":229.06,"volume":6623641,"rsi_14":57.82,"sma_20":227.43,"sma_60":234.84,"sma_120":216.82},{"date":"2026-05-27","open":228.86,"high":231.75,"low":227.9,"close":230.16,"volume":5836343,"rsi_14":60.73,"sma_20":227.6,"sma_60":234.55,"sma_120":217.28},{"date":"2026-05-28","open":228.91,"high":230.74,"low":228.61,"close":229.67,"volume":7194961,"rsi_14":64.15,"sma_20":227.77,"sma_60":234.28,"sma_120":217.76},{"date":"2026-05-29","open":230.1,"high":230.37,"low":223.49,"close":224.23,"volume":13901493,"rsi_14":55.79,"sma_20":227.54,"sma_60":233.95,"sma_120":218.18},{"date":"2026-06-01","open":222.11,"high":223.34,"low":219.76,"close":222.42,"volume":8040997,"rsi_14":53.06,"sma_20":227.37,"sma_60":233.68,"sma_120":218.58},{"date":"2026-06-02","open":221.49,"high":224.4,"low":220.09,"close":221.8,"volume":5668958,"rsi_14":48.04,"sma_20":227.3,"sma_60":233.39,"sma_120":218.96},{"date":"2026-06-03","open":221.36,"high":223.83,"low":220.92,"close":222.15,"volume":6507220,"rsi_14":37.66,"sma_20":227.2,"sma_60":233.07,"sma_120":219.34},{"date":"2026-06-04","open":225.98,"high":227.55,"low":224.8,"close":227.06,"volume":7274807,"rsi_14":46.11,"sma_20":227.37,"sma_60":232.81,"sma_120":219.73},{"date":"2026-06-05","open":228.88,"high":234.07,"low":227.88,"close":231.63,"volume":8034922,"rsi_14":59.45,"sma_20":227.88,"sma_60":232.64,"sma_120":220.14},{"date":"2026-06-08","open":231.63,"high":233.8,"low":229.43,"close":231.03,"volume":7559782,"rsi_14":55.24,"sma_20":228.41,"sma_60":232.47,"sma_120":220.53},{"date":"2026-06-09","open":231.25,"high":236.55,"low":229.29,"close":235.84,"volume":8354459,"rsi_14":60.07,"sma_20":229.19,"sma_60":232.4,"sma_120":220.97},{"date":"2026-06-10","open":237.68,"high":239.75,"low":235.89,"close":237.33,"volume":8350790,"rsi_14":62.93,"sma_20":229.9,"sma_60":232.32,"sma_120":221.39},{"date":"2026-06-11","open":238.83,"high":240.42,"low":236.98,"close":237.17,"volume":7398981,"rsi_14":59.98,"sma_20":230.3,"sma_60":232.32,"sma_120":221.82},{"date":"2026-06-12","open":238.83,"high":239.73,"low":236.36,"close":239.69,"volume":6459438,"rsi_14":59.8,"sma_20":230.8,"sma_60":232.38,"sma_120":222.26},{"date":"2026-06-15","open":237.83,"high":238.33,"low":232.44,"close":234.51,"volume":7731954,"rsi_14":58.33,"sma_20":231.26,"sma_60":232.35,"sma_120":222.66},{"date":"2026-06-16","open":235.22,"high":235.22,"low":229.89,"close":234.03,"volume":7718142,"rsi_14":55.94,"sma_20":231.57,"sma_60":232.35,"sma_120":223.03},{"date":"2026-06-17","open":232.89,"high":234.28,"low":229.57,"close":233.06,"volume":8548042,"rsi_14":54.81,"sma_20":231.77,"sma_60":232.33,"sma_120":223.41},{"date":"2026-06-18","open":230.65,"high":231.61,"low":226.49,"close":227.28,"volume":18989761,"rsi_14":54.36,"sma_20":231.72,"sma_60":232.21,"sma_120":223.73},{"date":"2026-06-22","open":227.83,"high":230.32,"low":226.39,"close":230.16,"volume":8518348,"rsi_14":60.94,"sma_20":231.7,"sma_60":232.07,"sma_120":224.08},{"date":"2026-06-23","open":234.49,"high":238.63,"low":233.21,"close":237.91,"volume":11802001,"rsi_14":68.96,"sma_20":231.94,"sma_60":232.07,"sma_120":224.48},{"date":"2026-06-24","open":238.72,"high":241.85,"low":237.58,"close":239.82,"volume":8139188,"rsi_14":70.08,"sma_20":232.48,"sma_60":232.08,"sma_120":224.9},{"date":"2026-06-25","open":240.09,"high":246.98,"low":239.71,"close":243.68,"volume":10134552,"rsi_14":69.43,"sma_20":233.17,"sma_60":232.12,"sma_120":225.34},{"date":"2026-06-26","open":247.06,"high":253.86,"low":246.66,"close":253.42,"volume":16316770,"rsi_14":72.42,"sma_20":234.34,"sma_60":232.28,"sma_120":225.86},{"date":"2026-06-29","open":251.95,"high":257.32,"low":250.8,"close":257.25,"volume":8608378,"rsi_14":75.48,"sma_20":236.01,"sma_60":232.52,"sma_120":226.43},{"date":"2026-06-30","open":257.74,"high":258.63,"low":251.93,"close":252.73,"volume":8469520,"rsi_14":66.41,"sma_20":237.53,"sma_60":232.71,"sma_120":226.94},{"date":"2026-07-01","open":252.01,"high":252.96,"low":249.85,"close":252.74,"volume":6516504,"rsi_14":65.37,"sma_20":239.09,"sma_60":232.92,"sma_120":227.47},{"date":"2026-07-02","open":254.53,"high":261.82,"low":252.76,"close":261.76,"volume":8000738,"rsi_14":70.95,"sma_20":241.07,"sma_60":233.33,"sma_120":228.08},{"date":"2026-07-06","open":258.95,"high":260.1,"low":254.68,"close":258.06,"volume":6803700,"rsi_14":65.41,"sma_20":242.64,"sma_60":233.64,"sma_120":228.67},{"date":"2026-07-07","open":263.6,"high":268.11,"low":262.76,"close":265.94,"volume":9089652,"rsi_14":75.26,"sma_20":244.37,"sma_60":234.07,"sma_120":229.35},{"date":"2026-07-08","open":267.29,"high":267.29,"low":261.85,"close":262.11,"volume":6769425,"rsi_14":71.33,"sma_20":245.92,"sma_60":234.48,"sma_120":230.0},{"date":"2026-07-09","open":259.36,"high":262.16,"low":256.87,"close":257.84,"volume":6426079,"rsi_14":67.97,"sma_20":247.03,"sma_60":234.84,"sma_120":230.59},{"date":"2026-07-10","open":258.92,"high":260.02,"low":254.27,"close":255.73,"volume":6534728,"rsi_14":71.84,"sma_20":247.96,"sma_60":235.12,"sma_120":231.17},{"date":"2026-07-13","open":256.69,"high":258.26,"low":254.9,"close":256.51,"volume":5272240,"rsi_14":70.93,"sma_20":248.94,"sma_60":235.44,"sma_120":231.78},{"date":"2026-07-14","open":254.28,"high":255.14,"low":250.91,"close":252.61,"volume":8770553,"rsi_14":62.38,"sma_20":249.58,"sma_60":235.76,"sma_120":232.34},{"date":"2026-07-15","open":248.87,"high":255.58,"low":244.85,"close":245.81,"volume":10547295,"rsi_14":54.66,"sma_20":250.14,"sma_60":235.97,"sma_120":232.86},{"date":"2026-07-16","open":247.68,"high":252.31,"low":245.1,"close":248.75,"volume":11097643,"rsi_14":53.73,"sma_20":250.86,"sma_60":236.29,"sma_120":233.39},{"date":"2026-07-17","open":251.36,"high":254.41,"low":250.72,"close":251.8,"volume":10167706,"rsi_14":48.55,"sma_20":251.82,"sma_60":236.74,"sma_120":233.96},{"date":"2026-07-20","open":250.78,"high":252.93,"low":247.42,"close":247.61,"volume":8114657,"rsi_14":41.63,"sma_20":252.85,"sma_60":237.12,"sma_120":234.47},{"date":"2026-07-21","open":246.24,"high":250.11,"low":244.29,"close":249.39,"volume":7793070,"rsi_14":46.95,"sma_20":253.81,"sma_60":237.45,"sma_120":234.96},{"date":"2026-07-22","open":251.53,"high":255.04,"low":249.98,"close":254.38,"volume":9100164,"rsi_14":51.39,"sma_20":254.64,"sma_60":237.92,"sma_120":235.48},{"date":"2026-07-23","open":253.99,"high":258.93,"low":253.18,"close":258.0,"volume":8063250,"rsi_14":46.52,"sma_20":255.55,"sma_60":238.49,"sma_120":236.02},{"date":"2026-07-24","open":260.15,"high":262.42,"low":258.34,"close":262.11,"volume":6351847,"rsi_14":53.75,"sma_20":256.48,"sma_60":239.08,"sma_120":236.59},{"date":"2026-07-27","open":261.27,"high":267.49,"low":260.07,"close":264.65,"volume":9647870,"rsi_14":48.77,"sma_20":257.05,"sma_60":239.72,"sma_120":237.16},{"date":"2026-07-28","open":268.68,"high":273.56,"low":264.88,"close":265.43,"volume":10497911,"rsi_14":53.66,"sma_20":257.46,"sma_60":240.34,"sma_120":237.72},{"date":"2026-07-29","open":267.19,"high":268.03,"low":263.5,"close":264.23,"volume":6111627,"rsi_14":57.66,"sma_20":258.04,"sma_60":240.98,"sma_120":238.26},{"date":"2026-07-30","open":257.77,"high":259.25,"low":253.32,"close":254.57,"volume":8219560,"rsi_14":48.91,"sma_20":258.13,"sma_60":241.51,"sma_120":238.71},{"date":"2026-07-31","open":254.76,"high":257.22,"low":252.05,"close":255.1,"volume":6782065,"rsi_14":48.76,"sma_20":257.8,"sma_60":242.02,"sma_120":239.16},{"date":"2026-08-03","open":253.73,"high":256.49,"low":249.69,"close":253.17,"volume":8136276,"rsi_14":50.62,"sma_20":257.55,"sma_60":242.51,"sma_120":240.44},{"date":"2026-08-04","open":253.17,"high":254.27,"low":249.22,"close":253.69,"volume":7362394,"rsi_14":59.41,"sma_20":256.93,"sma_60":243.05,"sma_120":240.58},{"date":"2026-08-05","open":254.0,"high":258.05,"low":253.23,"close":256.33,"volume":6472628,"rsi_14":59.11,"sma_20":256.64,"sma_60":243.66,"sma_120":240.72},{"date":"2026-08-06","open":260.43,"high":260.83,"low":254.03,"close":255.73,"volume":6931752,"rsi_14":55.06,"sma_20":256.53,"sma_60":244.25,"sma_120":240.83},{"date":"2026-08-07","open":254.64,"high":258.33,"low":253.87,"close":257.97,"volume":6532116,"rsi_14":63.94,"sma_20":256.64,"sma_60":244.83,"sma_120":240.96},{"date":"2026-08-10","open":257.8,"high":260.72,"low":257.29,"close":260.53,"volume":8985115,"rsi_14":64.69,"sma_20":256.85,"sma_60":245.36,"sma_120":241.11},{"date":"2026-08-11","open":259.95,"high":262.86,"low":257.1,"close":258.53,"volume":5945941,"rsi_14":55.94,"sma_20":257.14,"sma_60":245.84,"sma_120":241.23},{"date":"2026-08-12","open":254.75,"high":260.13,"low":254.01,"close":259.59,"volume":4629325,"rsi_14":52.44,"sma_20":257.84,"sma_60":246.41,"sma_120":241.35},{"date":"2026-08-13","open":260.45,"high":261.34,"low":258.38,"close":260.8,"volume":4852713,"rsi_14":47.77,"sma_20":258.44,"sma_60":246.96,"sma_120":241.51},{"date":"2026-08-14","open":259.38,"high":260.43,"low":257.89,"close":259.08,"volume":4998288,"rsi_14":40.29,"sma_20":258.81,"sma_60":247.47,"sma_120":241.63},{"date":"2026-08-17","open":257.61,"high":262.99,"low":256.75,"close":261.09,"volume":5515539,"rsi_14":42.74,"sma_20":259.49,"sma_60":248.02,"sma_120":241.77},{"date":"2026-08-18","open":266.36,"high":270.4,"low":265.03,"close":269.79,"volume":7838157,"rsi_14":57.42,"sma_20":260.51,"sma_60":248.68,"sma_120":241.98},{"date":"2026-08-19","open":271.66,"high":275.12,"low":269.24,"close":272.08,"volume":7728511,"rsi_14":79.15,"sma_20":261.4,"sma_60":249.33,"sma_120":242.23},{"date":"2026-08-20","open":272.07,"high":272.07,"low":266.06,"close":266.06,"volume":6475879,"rsi_14":65.44,"sma_20":261.8,"sma_60":249.95,"sma_120":242.39},{"date":"2026-08-21","open":266.52,"high":271.32,"low":265.7,"close":268.92,"volume":6186832,"rsi_14":71.68,"sma_20":262.15,"sma_60":250.6,"sma_120":242.57},{"date":"2026-08-24","open":268.42,"high":272.64,"low":267.26,"close":271.71,"volume":5437473},{"date":"2026-08-25","open":271.0,"high":273.8,"low":270.18,"close":273.14,"volume":4688017,"rsi_14":71.4,"sma_20":262.82,"sma_60":252.1,"sma_120":243.02},{"date":"2026-08-26","open":271.97,"high":272.9,"low":269.55,"close":270.0,"volume":7220371,"rsi_14":66.75,"sma_20":263.04,"sma_60":252.87,"sma_120":243.28},{"date":"2026-08-27","open":268.45,"high":268.45,"low":263.83,"close":265.77,"volume":7311379,"rsi_14":58.0,"sma_20":263.54,"sma_60":253.59,"sma_120":243.49},{"date":"2026-08-28","open":265.78,"high":268.38,"low":264.27,"close":268.04,"volume":5766429,"rsi_14":57.69,"sma_20":264.13,"sma_60":254.33,"sma_120":243.7},{"date":"2026-08-31","open":267.12,"high":267.77,"low":265.17,"close":265.85,"volume":7900418,"rsi_14":57.43,"sma_20":264.7,"sma_60":254.96,"sma_120":243.89},{"date":"2026-09-01","open":270.83,"high":271.91,"low":267.02,"close":271.19,"volume":6035314},{"date":"2026-09-02","open":274.74,"high":281.07,"low":273.53,"close":275.21,"volume":7913032,"rsi_14":63.83,"sma_20":266.4,"sma_60":256.32,"sma_120":244.4},{"date":"2026-09-03","open":277.32,"high":278.89,"low":273.15,"close":278.43,"volume":5940829,"rsi_14":68.34,"sma_20":267.47,"sma_60":257.01,"sma_120":244.7},{"date":"2026-09-04","open":275.13,"high":277.8,"low":274.75,"close":275.23,"volume":4320878,"rsi_14":62.74,"sma_20":268.26,"sma_60":257.62,"sma_120":244.97},{"date":"2026-09-08","open":271.28,"high":271.99,"low":266.88,"close":269.12,"volume":8085992},{"date":"2026-09-09","open":268.51,"high":270.1,"low":266.73,"close":267.08,"volume":6125049,"rsi_14":43.35,"sma_20":268.99,"sma_60":258.57,"sma_120":245.48},{"date":"2026-09-10","open":270.21,"high":271.27,"low":265.72,"close":266.35,"volume":4931607,"rsi_14":48.79,"sma_20":269.27,"sma_60":259.08,"sma_120":245.72},{"date":"2026-09-11","open":268.03,"high":270.4,"low":265.25,"close":265.58,"volume":4706291,"rsi_14":44.2,"sma_20":269.44,"sma_60":259.59,"sma_120":245.97},{"date":"2026-09-14","open":271.0,"high":271.55,"low":266.19,"close":266.32,"volume":4742712,"rsi_14":41.18,"sma_20":269.74,"sma_60":260.13,"sma_120":246.23},{"date":"2026-09-15","open":265.81,"high":267.2,"low":260.68,"close":267.2,"volume":5284830,"rsi_14":42.36,"sma_20":269.98,"sma_60":260.77,"sma_120":246.49},{"date":"2026-09-16","open":266.81,"high":268.65,"low":266.3,"close":267.28,"volume":4888657,"rsi_14":46.2,"sma_20":269.79,"sma_60":261.37,"sma_120":246.72},{"date":"2026-09-17","open":268.0,"high":270.87,"low":267.11,"close":270.22,"volume":6572482},{"date":"2026-09-18","open":269.45,"high":272.11,"low":267.2,"close":269.99,"volume":16428384,"rsi_14":53.0,"sma_20":269.76,"sma_60":262.37,"sma_120":247.23},{"date":"2026-09-21","open":271.74,"high":273.73,"low":268.5,"close":269.47,"volume":4487724,"rsi_14":55.87,"sma_20":269.73,"sma_60":262.78,"sma_120":247.45},{"date":"2026-09-22","open":267.51,"high":270.1,"low":265.04,"close":269.19,"volume":5682566},{"date":"2026-09-23","open":269.47,"high":272.14,"low":266.5,"close":269.17,"volume":6637062,"rsi_14":36.12,"sma_20":269.33,"sma_60":263.2,"sma_120":247.86},{"date":"2026-09-24","open":269.52,"high":275.23,"low":269.01,"close":270.68,"volume":6323724,"rsi_14":30.67,"sma_20":269.37,"sma_60":263.48,"sma_120":248.1},{"date":"2026-09-25","open":271.7,"high":272.25,"low":269.26,"close":271.22,"volume":4086090,"rsi_14":38.47,"sma_20":269.64,"sma_60":263.77,"sma_120":248.35},{"date":"2026-09-28","open":270.17,"high":273.78,"low":269.27,"close":271.95,"volume":7188862,"rsi_14":61.78,"sma_20":269.84,"sma_60":263.92,"sma_120":248.63},{"date":"2026-09-29","open":269.11,"high":271.89,"low":265.59,"close":267.57,"volume":5621788,"rsi_14":51.71,"sma_20":269.92,"sma_60":264.06,"sma_120":248.85},{"date":"2026-09-30","open":267.91,"high":268.48,"low":264.51,"close":264.74,"volume":6343704},{"date":"2026-10-01","open":263.68,"high":263.98,"low":258.33,"close":258.66,"volume":8292415,"rsi_14":34.1,"sma_20":268.77,"sma_60":263.93,"sma_120":249.21},{"date":"2026-10-02","open":259.38,"high":259.38,"low":255.12,"close":256.03,"volume":10942146,"rsi_14":28.25,"sma_20":267.65,"sma_60":263.88,"sma_120":249.36},{"date":"2026-10-05","open":256.0,"high":256.24,"low":252.51,"close":252.93,"volume":10032739,"rsi_14":22.42,"sma_20":266.54,"sma_60":263.82,"sma_120":249.47},{"date":"2026-10-06","open":254.15,"high":255.48,"low":251.17,"close":254.78,"volume":5664289,"rsi_14":27.39,"sma_20":265.82,"sma_60":263.77,"sma_120":249.6},{"date":"2026-10-07","open":256.21,"high":260.68,"low":255.73,"close":258.45,"volume":5405016},{"date":"2026-10-08","open":256.22,"high":257.8,"low":251.94,"close":256.48,"volume":6177511,"rsi_14":27.59,"sma_20":264.9,"sma_60":264.0,"sma_120":249.99},{"date":"2026-10-09","open":255.09,"high":261.61,"low":254.99,"close":261.44,"volume":5727276,"rsi_14":38.38,"sma_20":264.69,"sma_60":264.19,"sma_120":250.24},{"date":"2026-10-12","open":261.6,"high":264.39,"low":260.37,"close":263.73,"volume":5905015,"rsi_14":43.0,"sma_20":264.57,"sma_60":264.37,"sma_120":250.56},{"date":"2026-10-13","open":254.56,"high":256.18,"low":245.17,"close":248.61,"volume":16647084,"rsi_14":30.11,"sma_20":263.63,"sma_60":264.37,"sma_120":250.74},{"date":"2026-10-14","open":249.09,"high":253.94,"low":248.5,"close":253.91,"volume":9662030,"rsi_14":34.89,"sma_20":262.96,"sma_60":264.42,"sma_120":250.94},{"date":"2026-10-15","open":257.11,"high":262.44,"low":252.62,"close":253.28,"volume":9278160,"rsi_14":33.9,"sma_20":262.12,"sma_60":264.38,"sma_120":251.15},{"date":"2026-10-16","open":255.52,"high":257.55,"low":254.0,"close":255.56,"volume":6548954,"rsi_14":35.66,"sma_20":261.39,"sma_60":264.32,"sma_120":251.4},{"date":"2026-10-19","open":254.43,"high":255.56,"low":251.5,"close":253.79,"volume":8847935,"rsi_14":37.5,"sma_20":260.62,"sma_60":264.16,"sma_120":251.62},{"date":"2026-10-20","open":257.48,"high":260.77,"low":256.42,"close":259.36,"volume":7664270,"rsi_14":45.34,"sma_20":260.12,"sma_60":264.05,"sma_120":251.89},{"date":"2026-10-21","open":257.5,"high":257.8,"low":254.56,"close":257.78,"volume":6557023,"rsi_14":49.04,"sma_20":259.54,"sma_60":263.9,"sma_120":252.12},{"date":"2026-10-22","open":260.5,"high":269.67,"low":259.04,"close":267.61,"volume":10125127,"rsi_14":59.75,"sma_20":259.4,"sma_60":263.94,"sma_120":252.46}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.86,"pbr":6.65,"per":24.64,"roa":2.75,"roe":6.51,"grade":"C","comment":"PER 24.65배, ROE 6.51%","revenue":97929000000.0,"analysis":"PER 24.6배입니다. ROE 6.5%입니다. 시가총액 6445.08억. 매출 979.29억, 영업이익 262.56억.","eps_basis":"TTM","debt_ratio":0.5770910075202128,"market_cap":644195333609,"net_income":21037000000.0,"total_debt":49036000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":68.19,"total_assets":201060000000.0,"total_equity":84971000000.0,"profit_margin":21.48,"revenue_basis":"TTM","dividend_yield":2.22,"net_income_basis":"TTM","operating_income":26256000000.0,"operating_margin":26.81,"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":267.61,"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":87.9539},{"date":"2016-10-25","close":88.2248},{"date":"2016-10-26","close":88.6893},{"date":"2016-10-27","close":89.5719},{"date":"2016-10-28","close":89.2854},{"date":"2016-10-31","close":89.7964},{"date":"2016-11-01","close":89.2932},{"date":"2016-11-02","close":88.9216},{"date":"2016-11-03","close":89.0532},{"date":"2016-11-04","close":89.1151},{"date":"2016-11-07","close":90.3151},{"date":"2016-11-08","close":90.617},{"date":"2016-11-09","close":93.1408},{"date":"2016-11-10","close":92.5447},{"date":"2016-11-11","close":91.7164},{"date":"2016-11-14","close":90.2686},{"date":"2016-11-15","close":90.0519},{"date":"2016-11-16","close":90.0828},{"date":"2016-11-17","close":90.2454},{"date":"2016-11-18","close":89.9258},{"date":"2016-11-21","close":89.6452},{"date":"2016-11-22","close":87.8835},{"date":"2016-11-23","close":88.1407},{"date":"2016-11-25","close":88.967},{"date":"2016-11-28","close":88.1875},{"date":"2016-11-29","close":87.6808},{"date":"2016-11-30","close":86.7609},{"date":"2016-12-01","close":86.8233},{"date":"2016-12-02","close":87.2754},{"date":"2016-12-05","close":87.2598},{"date":"2016-12-06","close":87.3534},{"date":"2016-12-07","close":86.605},{"date":"2016-12-08","close":86.5193},{"date":"2016-12-09","close":87.5093},{"date":"2016-12-12","close":89.9258},{"date":"2016-12-13","close":90.3389},{"date":"2016-12-14","close":89.6374},{"date":"2016-12-15","close":90.3389},{"date":"2016-12-16","close":90.3311},{"date":"2016-12-19","close":90.4403},{"date":"2016-12-20","close":90.1597},{"date":"2016-12-21","close":89.8868},{"date":"2016-12-22","close":89.9882},{"date":"2016-12-23","close":90.3935},{"date":"2016-12-27","close":90.3545},{"date":"2016-12-28","close":89.7231},{"date":"2016-12-29","close":90.0271},{"date":"2016-12-30","close":89.8089},{"date":"2017-01-03","close":90.3},{"date":"2017-01-04","close":90.1519},{"date":"2017-01-05","close":91.0951},{"date":"2017-01-06","close":90.6586},{"date":"2017-01-09","close":90.643},{"date":"2017-01-10","close":90.5494},{"date":"2017-01-11","close":89.4347},{"date":"2017-01-12","close":89.349},{"date":"2017-01-13","close":89.3334},{"date":"2017-01-17","close":89.5438},{"date":"2017-01-18","close":89.4113},{"date":"2017-01-19","close":89.0216},{"date":"2017-01-20","close":88.9826},{"date":"2017-01-23","close":88.7955},{"date":"2017-01-24","close":87.1195},{"date":"2017-01-25","close":87.9302},{"date":"2017-01-26","close":87.1819},{"date":"2017-01-27","close":88.3824},{"date":"2017-01-30","close":88.1875},{"date":"2017-01-31","close":88.281},{"date":"2017-02-01","close":88.2654},{"date":"2017-02-02","close":88.5304},{"date":"2017-02-03","close":88.585},{"date":"2017-02-06","close":88.3979},{"date":"2017-02-07","close":88.4603},{"date":"2017-02-08","close":88.3979},{"date":"2017-02-09","close":88.928},{"date":"2017-02-10","close":89.8323},{"date":"2017-02-13","close":90.3311},{"date":"2017-02-14","close":90.7053},{"date":"2017-02-15","close":91.3601},{"date":"2017-02-16","close":92.0461},{"date":"2017-02-17","close":92.6541},{"date":"2017-02-21","close":93.2777},{"date":"2017-02-22","close":93.1686},{"date":"2017-02-23","close":94.868},{"date":"2017-02-24","close":96.3039},{"date":"2017-02-27","close":96.045},{"date":"2017-02-28","close":95.8959},{"date":"2017-03-01","close":97.1906},{"date":"2017-03-02","close":97.0102},{"date":"2017-03-03","close":97.1357},{"date":"2017-03-06","close":97.0729},{"date":"2017-03-07","close":97.1671},{"date":"2017-03-08","close":97.379},{"date":"2017-03-09","close":98.8306},{"date":"2017-03-10","close":99.0346},{"date":"2017-03-13","close":99.4034},{"date":"2017-03-14","close":99.6938},{"date":"2017-03-15","close":101.1925},{"date":"2017-03-16","close":100.8002},{"date":"2017-03-17","close":100.4863},{"date":"2017-03-20","close":100.4941},{"date":"2017-03-21","close":99.8507},{"date":"2017-03-22","close":99.0739},{"date":"2017-03-23","close":98.7914},{"date":"2017-03-24","close":98.4618},{"date":"2017-03-27","close":98.7129},{"date":"2017-03-28","close":98.6031},{"date":"2017-03-29","close":98.0224},{"date":"2017-03-30","close":97.8184},{"date":"2017-03-31","close":97.7321},{"date":"2017-04-03","close":97.8419},{"date":"2017-04-04","close":97.8341},{"date":"2017-04-05","close":97.9282},{"date":"2017-04-06","close":98.1244},{"date":"2017-04-07","close":98.0224},{"date":"2017-04-10","close":97.5673},{"date":"2017-04-11","close":97.4731},{"date":"2017-04-12","close":98.399},{"date":"2017-04-13","close":98.0773},{"date":"2017-04-17","close":98.6501},{"date":"2017-04-18","close":95.5899},{"date":"2017-04-19","close":95.2368},{"date":"2017-04-20","close":95.6291},{"date":"2017-04-21","close":95.5428},{"date":"2017-04-24","close":96.4295},{"date":"2017-04-25","close":96.8532},{"date":"2017-04-26","close":96.916},{"date":"2017-04-27","close":97.0965},{"date":"2017-04-28","close":96.8846},{"date":"2017-05-01","close":96.7826},{"date":"2017-05-02","close":97.0651},{"date":"2017-05-03","close":96.7747},{"date":"2017-05-04","close":97.2613},{"date":"2017-05-05","close":96.916},{"date":"2017-05-08","close":96.712},{"date":"2017-05-09","close":96.6806},{"date":"2017-05-10","close":96.3667},{"date":"2017-05-11","close":96.6728},{"date":"2017-05-12","close":97.018},{"date":"2017-05-15","close":99.6467},{"date":"2017-05-16","close":100.2587},{"date":"2017-05-17","close":99.3956},{"date":"2017-05-18","close":99.631},{"date":"2017-05-19","close":99.6545},{"date":"2017-05-22","close":99.8585},{"date":"2017-05-23","close":100.0626},{"date":"2017-05-24","close":100.0547},{"date":"2017-05-25","close":100.734},{"date":"2017-05-26","close":100.2522},{"date":"2017-05-30","close":100.4023},{"date":"2017-05-31","close":101.3028},{"date":"2017-06-01","close":101.7214},{"date":"2017-06-02","close":102.7482},{"date":"2017-06-05","close":102.9694},{"date":"2017-06-06","close":103.3406},{"date":"2017-06-07","close":103.2775},{"date":"2017-06-08","close":103.1195},{"date":"2017-06-09","close":103.8936},{"date":"2017-06-12","close":104.1227},{"date":"2017-06-13","close":104.2806},{"date":"2017-06-14","close":104.873},{"date":"2017-06-15","close":105.0863},{"date":"2017-06-16","close":106.121},{"date":"2017-06-19","close":105.8999},{"date":"2017-06-20","close":106.0183},{"date":"2017-06-21","close":106.5634},{"date":"2017-06-22","close":107.4638},{"date":"2017-06-23","close":107.764},{"date":"2017-06-26","close":107.6929},{"date":"2017-06-27","close":106.6424},{"date":"2017-06-28","close":105.7024},{"date":"2017-06-29","close":104.7703},{"date":"2017-06-30","close":104.4939},{"date":"2017-07-03","close":104.9757},{"date":"2017-07-05","close":105.5602},{"date":"2017-07-06","close":104.6756},{"date":"2017-07-07","close":104.6914},{"date":"2017-07-10","close":103.9094},{"date":"2017-07-11","close":103.6566},{"date":"2017-07-12","close":104.4465},{"date":"2017-07-13","close":104.1542},{"date":"2017-07-14","close":104.7388},{"date":"2017-07-17","close":104.3833},{"date":"2017-07-18","close":106.2079},{"date":"2017-07-19","close":106.8003},{"date":"2017-07-20","close":107.8746},{"date":"2017-07-21","close":106.8793},{"date":"2017-07-24","close":105.0626},{"date":"2017-07-25","close":104.17},{"date":"2017-07-26","close":103.4354},{"date":"2017-07-27","close":103.3406},{"date":"2017-07-28","close":104.1463},{"date":"2017-07-31","close":104.8335},{"date":"2017-08-01","close":104.6676},{"date":"2017-08-02","close":104.3912},{"date":"2017-08-03","close":105.3312},{"date":"2017-08-04","close":105.1969},{"date":"2017-08-07","close":104.9441},{"date":"2017-08-08","close":104.4781},{"date":"2017-08-09","close":105.2364},{"date":"2017-08-10","close":105.1258},{"date":"2017-08-11","close":105.1337},{"date":"2017-08-14","close":105.4339},{"date":"2017-08-15","close":105.3549},{"date":"2017-08-16","close":105.9789},{"date":"2017-08-17","close":105.0863},{"date":"2017-08-18","close":104.7624},{"date":"2017-08-21","close":105.4101},{"date":"2017-08-22","close":106.3975},{"date":"2017-08-23","close":104.8967},{"date":"2017-08-24","close":104.9678},{"date":"2017-08-25","close":104.6737},{"date":"2017-08-28","close":104.7214},{"date":"2017-08-29","close":105.095},{"date":"2017-08-30","close":104.1888},{"date":"2017-08-31","close":105.2222},{"date":"2017-09-01","close":104.157},{"date":"2017-09-05","close":103.2588},{"date":"2017-09-06","close":103.8708},{"date":"2017-09-07","close":105.0791},{"date":"2017-09-08","close":104.1173},{"date":"2017-09-11","close":105.8899},{"date":"2017-09-12","close":105.4288},{"date":"2017-09-13","close":105.2858},{"date":"2017-09-14","close":106.661},{"date":"2017-09-15","close":106.8756},{"date":"2017-09-18","close":107.6149},{"date":"2017-09-19","close":107.4877},{"date":"2017-09-20","close":105.8979},{"date":"2017-09-21","close":104.7293},{"date":"2017-09-22","close":104.4432},{"date":"2017-09-25","close":104.2683},{"date":"2017-09-26","close":104.0855},{"date":"2017-09-27","close":103.1395},{"date":"2017-09-28","close":102.917},{"date":"2017-09-29","close":103.3462},{"date":"2017-10-02","close":104.308},{"date":"2017-10-03","close":105.0076},{"date":"2017-10-04","close":105.6355},{"date":"2017-10-05","close":105.874},{"date":"2017-10-06","close":105.8979},{"date":"2017-10-09","close":106.0807},{"date":"2017-10-10","close":106.4384},{"date":"2017-10-11","close":108.6244},{"date":"2017-10-12","close":108.7675},{"date":"2017-10-13","close":108.4495},{"date":"2017-10-16","close":108.2031},{"date":"2017-10-17","close":111.9153},{"date":"2017-10-18","close":111.8279},{"date":"2017-10-19","close":112.9089},{"date":"2017-10-20","close":113.1951},{"date":"2017-10-23","close":114.1649},{"date":"2017-10-24","close":112.591},{"date":"2017-10-25","close":113.1633},{"date":"2017-10-26","close":112.7262},{"date":"2017-10-27","close":112.7023},{"date":"2017-10-30","close":111.2873},{"date":"2017-10-31","close":110.8183},{"date":"2017-11-01","close":111.2714},{"date":"2017-11-02","close":111.2317},{"date":"2017-11-03","close":111.3509},{"date":"2017-11-06","close":111.0966},{"date":"2017-11-07","close":111.1045},{"date":"2017-11-08","close":112.3366},{"date":"2017-11-09","close":111.5656},{"date":"2017-11-10","close":110.9376},{"date":"2017-11-13","close":111.0966},{"date":"2017-11-14","close":110.882},{"date":"2017-11-15","close":110.5719},{"date":"2017-11-16","close":110.3891},{"date":"2017-11-17","close":109.6975},{"date":"2017-11-20","close":109.6419},{"date":"2017-11-21","close":109.9678},{"date":"2017-11-22","close":109.1331},{"date":"2017-11-24","close":109.7055},{"date":"2017-11-27","close":110.4493},{"date":"2017-11-28","close":111.9848},{"date":"2017-11-29","close":111.8169},{"date":"2017-11-30","close":111.433},{"date":"2017-12-01","close":111.9528},{"date":"2017-12-04","close":111.1771},{"date":"2017-12-05","close":111.7049},{"date":"2017-12-06","close":112.8166},{"date":"2017-12-07","close":111.9769},{"date":"2017-12-08","close":112.4407},{"date":"2017-12-11","close":112.8806},{"date":"2017-12-12","close":114.0483},{"date":"2017-12-13","close":114.2802},{"date":"2017-12-14","close":113.2884},{"date":"2017-12-15","close":113.9363},{"date":"2017-12-18","close":113.4084},{"date":"2017-12-19","close":113.3924},{"date":"2017-12-20","close":112.8966},{"date":"2017-12-21","close":112.8166},{"date":"2017-12-22","close":112.0648},{"date":"2017-12-26","close":112.0408},{"date":"2017-12-27","close":112.4247},{"date":"2017-12-28","close":112.4168},{"date":"2017-12-29","close":111.7449},{"date":"2018-01-02","close":110.1308},{"date":"2018-01-03","close":111.1829},{"date":"2018-01-04","close":111.1749},{"date":"2018-01-05","close":112.0925},{"date":"2018-01-08","close":112.2349},{"date":"2018-01-09","close":114.0146},{"date":"2018-01-10","close":113.8801},{"date":"2018-01-11","close":114.5288},{"date":"2018-01-12","close":115.2961},{"date":"2018-01-16","close":116.1662},{"date":"2018-01-17","close":116.261},{"date":"2018-01-18","close":116.2136},{"date":"2018-01-19","close":116.5617},{"date":"2018-01-22","close":117.1786},{"date":"2018-01-23","close":112.1874},{"date":"2018-01-24","close":112.3772},{"date":"2018-01-25","close":114.2203},{"date":"2018-01-26","close":114.9559},{"date":"2018-01-29","close":113.6508},{"date":"2018-01-30","close":112.662},{"date":"2018-01-31","close":109.3082},{"date":"2018-02-01","close":110.7557},{"date":"2018-02-02","close":108.9048},{"date":"2018-02-05","close":103.1384},{"date":"2018-02-06","close":104.2774},{"date":"2018-02-07","close":103.9531},{"date":"2018-02-08","close":99.9507},{"date":"2018-02-09","close":102.4581},{"date":"2018-02-12","close":103.0435},{"date":"2018-02-13","close":102.7983},{"date":"2018-02-14","close":102.5689},{"date":"2018-02-15","close":103.8028},{"date":"2018-02-16","close":105.3215},{"date":"2018-02-20","close":103.5181},{"date":"2018-02-21","close":102.7587},{"date":"2018-02-22","close":102.7587},{"date":"2018-02-23","close":104.4277},{"date":"2018-02-26","close":105.1362},{"date":"2018-02-27","close":104.8178},{"date":"2018-02-28","close":103.3928},{"date":"2018-03-01","close":101.3231},{"date":"2018-03-02","close":102.549},{"date":"2018-03-05","close":103.3212},{"date":"2018-03-06","close":102.0714},{"date":"2018-03-07","close":102.7242},{"date":"2018-03-08","close":105.1283},{"date":"2018-03-09","close":106.5134},{"date":"2018-03-12","close":105.582},{"date":"2018-03-13","close":106.9512},{"date":"2018-03-14","close":105.3352},{"date":"2018-03-15","close":105.9243},{"date":"2018-03-16","close":106.4179},{"date":"2018-03-19","close":103.6794},{"date":"2018-03-20","close":104.4516},{"date":"2018-03-21","close":104.4357},{"date":"2018-03-22","close":101.4027},{"date":"2018-03-23","close":99.5876},{"date":"2018-03-26","close":101.4106},{"date":"2018-03-27","close":101.2673},{"date":"2018-03-28","close":101.4584},{"date":"2018-03-29","close":102.0156},{"date":"2018-04-02","close":99.1578},{"date":"2018-04-03","close":102.1749},{"date":"2018-04-04","close":103.8147},{"date":"2018-04-05","close":104.0535},{"date":"2018-04-06","close":101.9758},{"date":"2018-04-09","close":103.0744},{"date":"2018-04-10","close":103.6874},{"date":"2018-04-11","close":103.1938},{"date":"2018-04-12","close":103.8307},{"date":"2018-04-13","close":103.9819},{"date":"2018-04-16","close":104.8894},{"date":"2018-04-17","close":103.9182},{"date":"2018-04-18","close":101.6733},{"date":"2018-04-19","close":101.538},{"date":"2018-04-20","close":100.8295},{"date":"2018-04-23","close":100.9648},{"date":"2018-04-24","close":100.4554},{"date":"2018-04-25","close":100.9091},{"date":"2018-04-26","close":101.9042},{"date":"2018-04-27","close":102.1112},{"date":"2018-04-30","close":100.6942},{"date":"2018-05-01","close":100.312},{"date":"2018-05-02","close":98.3139},{"date":"2018-05-03","close":97.9398},{"date":"2018-05-04","close":98.8632},{"date":"2018-05-07","close":98.3856},{"date":"2018-05-08","close":97.6054},{"date":"2018-05-09","close":98.3219},{"date":"2018-05-10","close":99.7866},{"date":"2018-05-11","close":101.2912},{"date":"2018-05-14","close":100.3519},{"date":"2018-05-15","close":99.6115},{"date":"2018-05-16","close":99.7866},{"date":"2018-05-17","close":98.5925},{"date":"2018-05-18","close":98.903},{"date":"2018-05-21","close":98.4891},{"date":"2018-05-22","close":97.8443},{"date":"2018-05-23","close":98.2741},{"date":"2018-05-24","close":97.3188},{"date":"2018-05-25","close":97.4151},{"date":"2018-05-29","close":95.755},{"date":"2018-05-30","close":97.0141},{"date":"2018-05-31","close":95.9314},{"date":"2018-06-01","close":97.2467},{"date":"2018-06-04","close":97.8},{"date":"2018-06-05","close":97.4231},{"date":"2018-06-06","close":98.4737},{"date":"2018-06-07","close":98.9068},{"date":"2018-06-08","close":99.4922},{"date":"2018-06-11","close":98.3694},{"date":"2018-06-12","close":98.2732},{"date":"2018-06-13","close":98.3454},{"date":"2018-06-14","close":98.1689},{"date":"2018-06-15","close":98.3293},{"date":"2018-06-18","close":97.2948},{"date":"2018-06-19","close":98.2972},{"date":"2018-06-20","close":97.8722},{"date":"2018-06-21","close":97.3991},{"date":"2018-06-22","close":98.5138},{"date":"2018-06-25","close":98.3133},{"date":"2018-06-26","close":98.1208},{"date":"2018-06-27","close":97.5274},{"date":"2018-06-28","close":97.8401},{"date":"2018-06-29","close":97.3108},{"date":"2018-07-02","close":97.5033},{"date":"2018-07-03","close":98.4095},{"date":"2018-07-05","close":100.246},{"date":"2018-07-06","close":100.8475},{"date":"2018-07-09","close":101.0881},{"date":"2018-07-10","close":102.1547},{"date":"2018-07-11","close":101.2405},{"date":"2018-07-12","close":102.4595},{"date":"2018-07-13","close":100.9919},{"date":"2018-07-16","close":99.9974},{"date":"2018-07-17","close":103.5421},{"date":"2018-07-18","close":102.4916},{"date":"2018-07-19","close":100.9999},{"date":"2018-07-20","close":100.9277},{"date":"2018-07-23","close":101.5532},{"date":"2018-07-24","close":103.7426},{"date":"2018-07-25","close":103.1491},{"date":"2018-07-26","close":104.4804},{"date":"2018-07-27","close":105.4989},{"date":"2018-07-30","close":105.9961},{"date":"2018-07-31","close":106.2769},{"date":"2018-08-01","close":106.3731},{"date":"2018-08-02","close":105.2583},{"date":"2018-08-03","close":105.8197},{"date":"2018-08-06","close":105.8759},{"date":"2018-08-07","close":105.4268},{"date":"2018-08-08","close":105.1942},{"date":"2018-08-09","close":105.2182},{"date":"2018-08-10","close":104.8574},{"date":"2018-08-13","close":104.4323},{"date":"2018-08-14","close":103.8549},{"date":"2018-08-15","close":104.6007},{"date":"2018-08-16","close":106.2448},{"date":"2018-08-17","close":107.8407},{"date":"2018-08-20","close":109.7734},{"date":"2018-08-21","close":108.5464},{"date":"2018-08-22","close":107.953},{"date":"2018-08-23","close":108.3539},{"date":"2018-08-24","close":109.0276},{"date":"2018-08-27","close":108.9226},{"date":"2018-08-28","close":108.4383},{"date":"2018-08-29","close":108.8742},{"date":"2018-08-30","close":108.9469},{"date":"2018-08-31","close":108.7369},{"date":"2018-09-04","close":107.9539},{"date":"2018-09-05","close":109.6815},{"date":"2018-09-06","close":110.4969},{"date":"2018-09-07","close":110.8602},{"date":"2018-09-10","close":110.7714},{"date":"2018-09-11","close":111.8209},{"date":"2018-09-12","close":112.5071},{"date":"2018-09-13","close":112.935},{"date":"2018-09-14","close":112.6121},{"date":"2018-09-17","close":112.9915},{"date":"2018-09-18","close":113.4597},{"date":"2018-09-19","close":113.3952},{"date":"2018-09-20","close":114.6223},{"date":"2018-09-21","close":115.3489},{"date":"2018-09-24","close":113.4032},{"date":"2018-09-25","close":111.9259},{"date":"2018-09-26","close":111.5383},{"date":"2018-09-27","close":111.5868},{"date":"2018-09-28","close":111.5464},{"date":"2018-10-01","close":112.7735},{"date":"2018-10-02","close":113.4113},{"date":"2018-10-03","close":112.2407},{"date":"2018-10-04","close":112.4991},{"date":"2018-10-05","close":112.2972},{"date":"2018-10-08","close":112.5313},{"date":"2018-10-09","close":112.378},{"date":"2018-10-10","close":111.1912},{"date":"2018-10-11","close":108.0507},{"date":"2018-10-12","close":108.075},{"date":"2018-10-15","close":108.1395},{"date":"2018-10-16","close":110.2466},{"date":"2018-10-17","close":112.5878},{"date":"2018-10-18","close":112.6201},{"date":"2018-10-19","close":112.2569},{"date":"2018-10-22","close":111.9581},{"date":"2018-10-23","close":112.16},{"date":"2018-10-24","close":110.9813},{"date":"2018-10-25","close":111.7886},{"date":"2018-10-26","close":110.5777},{"date":"2018-10-29","close":111.0459},{"date":"2018-10-30","close":113.6293},{"date":"2018-10-31","close":113.0157},{"date":"2018-11-01","close":113.6858},{"date":"2018-11-02","close":113.5728},{"date":"2018-11-05","close":114.7999},{"date":"2018-11-06","close":115.0986},{"date":"2018-11-07","close":116.8585},{"date":"2018-11-08","close":117.3026},{"date":"2018-11-09","close":117.3348},{"date":"2018-11-12","close":117.5609},{"date":"2018-11-13","close":116.802},{"date":"2018-11-14","close":116.4548},{"date":"2018-11-15","close":116.6567},{"date":"2018-11-16","close":117.8596},{"date":"2018-11-19","close":119.2643},{"date":"2018-11-20","close":118.2309},{"date":"2018-11-21","close":114.6303},{"date":"2018-11-23","close":114.8241},{"date":"2018-11-26","close":114.8566},{"date":"2018-11-27","close":116.3596},{"date":"2018-11-28","close":118.9758},{"date":"2018-11-29","close":118.4964},{"date":"2018-11-30","close":119.3495},{"date":"2018-12-03","close":118.7889},{"date":"2018-12-04","close":118.6426},{"date":"2018-12-06","close":118.5452},{"date":"2018-12-07","close":118.1551},{"date":"2018-12-10","close":118.017},{"date":"2018-12-11","close":119.0245},{"date":"2018-12-12","close":119.5119},{"date":"2018-12-13","close":120.1132},{"date":"2018-12-14","close":108.0564},{"date":"2018-12-17","close":104.9203},{"date":"2018-12-18","close":105.9602},{"date":"2018-12-19","close":103.6773},{"date":"2018-12-20","close":104.2135},{"date":"2018-12-21","close":104.0672},{"date":"2018-12-24","close":99.8018},{"date":"2018-12-26","close":102.946},{"date":"2018-12-27","close":103.5147},{"date":"2018-12-28","close":103.401},{"date":"2018-12-31","close":104.8472},{"date":"2019-01-02","close":103.791},{"date":"2019-01-03","close":102.1417},{"date":"2019-01-04","close":103.856},{"date":"2019-01-07","close":103.1898},{"date":"2019-01-08","close":105.5865},{"date":"2019-01-09","close":104.7497},{"date":"2019-01-10","close":105.3834},{"date":"2019-01-11","close":105.4159},{"date":"2019-01-14","close":104.2216},{"date":"2019-01-15","close":105.099},{"date":"2019-01-16","close":104.0266},{"date":"2019-01-17","close":104.8797},{"date":"2019-01-18","close":106.1796},{"date":"2019-01-22","close":104.6441},{"date":"2019-01-23","close":104.6441},{"date":"2019-01-24","close":103.206},{"date":"2019-01-25","close":104.181},{"date":"2019-01-28","close":104.7984},{"date":"2019-01-29","close":105.8871},{"date":"2019-01-30","close":106.9514},{"date":"2019-01-31","close":108.1214},{"date":"2019-02-01","close":109.0313},{"date":"2019-02-04","close":107.9589},{"date":"2019-02-05","close":107.9589},{"date":"2019-02-06","close":108.0564},{"date":"2019-02-07","close":107.2845},{"date":"2019-02-08","close":107.5689},{"date":"2019-02-11","close":107.2439},{"date":"2019-02-12","close":108.9988},{"date":"2019-02-13","close":109.2344},{"date":"2019-02-14","close":109.1207},{"date":"2019-02-15","close":110.8024},{"date":"2019-02-19","close":110.2419},{"date":"2019-02-20","close":110.7781},{"date":"2019-02-21","close":110.0225},{"date":"2019-02-22","close":110.9812},{"date":"2019-02-25","close":111.3901},{"date":"2019-02-26","close":111.3165},{"date":"2019-02-27","close":111.1202},{"date":"2019-02-28","close":111.75},{"date":"2019-03-01","close":113.1485},{"date":"2019-03-04","close":113.2548},{"date":"2019-03-05","close":113.492},{"date":"2019-03-06","close":113.7537},{"date":"2019-03-07","close":113.0585},{"date":"2019-03-08","close":112.9113},{"date":"2019-03-11","close":113.3202},{"date":"2019-03-12","close":113.8273},{"date":"2019-03-13","close":114.0154},{"date":"2019-03-14","close":112.8786},{"date":"2019-03-15","close":112.5351},{"date":"2019-03-18","close":112.1834},{"date":"2019-03-19","close":113.2221},{"date":"2019-03-20","close":112.2816},{"date":"2019-03-21","close":112.944},{"date":"2019-03-22","close":111.9708},{"date":"2019-03-25","close":111.7254},{"date":"2019-03-26","close":113.3284},{"date":"2019-03-27","close":113.4347},{"date":"2019-03-28","close":113.582},{"date":"2019-03-29","close":114.3261},{"date":"2019-04-01","close":113.6637},{"date":"2019-04-02","close":112.6251},{"date":"2019-04-03","close":112.1834},{"date":"2019-04-04","close":110.8749},{"date":"2019-04-05","close":111.3738},{"date":"2019-04-08","close":111.341},{"date":"2019-04-09","close":110.8749},{"date":"2019-04-10","close":110.883},{"date":"2019-04-11","close":110.5805},{"date":"2019-04-12","close":111.2102},{"date":"2019-04-15","close":111.6518},{"date":"2019-04-16","close":112.8786},{"date":"2019-04-17","close":113.2875},{"date":"2019-04-18","close":112.4697},{"date":"2019-04-22","close":112.7232},{"date":"2019-04-23","close":114.4161},{"date":"2019-04-24","close":113.8437},{"date":"2019-04-25","close":114.2117},{"date":"2019-04-26","close":114.8169},{"date":"2019-04-29","close":114.3671},{"date":"2019-04-30","close":115.4793},{"date":"2019-05-01","close":116.0927},{"date":"2019-05-02","close":115.5447},{"date":"2019-05-03","close":116.1418},{"date":"2019-05-06","close":116.2072},{"date":"2019-05-07","close":114.4734},{"date":"2019-05-08","close":114.3261},{"date":"2019-05-09","close":113.4593},{"date":"2019-05-10","close":113.721},{"date":"2019-05-13","close":112.208},{"date":"2019-05-14","close":111.8972},{"date":"2019-05-15","close":111.9708},{"date":"2019-05-16","close":113.034},{"date":"2019-05-17","close":113.3611},{"date":"2019-05-20","close":113.2057},{"date":"2019-05-21","close":112.9603},{"date":"2019-05-22","close":113.4838},{"date":"2019-05-23","close":114.3261},{"date":"2019-05-24","close":114.3344},{"date":"2019-05-28","close":112.8687},{"date":"2019-05-29","close":108.1421},{"date":"2019-05-30","close":108.7844},{"date":"2019-05-31","close":107.9939},{"date":"2019-06-03","close":108.2327},{"date":"2019-06-04","close":110.1184},{"date":"2019-06-05","close":110.6536},{"date":"2019-06-06","close":112.5476},{"date":"2019-06-07","close":114.0874},{"date":"2019-06-10","close":114.4744},{"date":"2019-06-11","close":115.1002},{"date":"2019-06-12","close":116.6647},{"date":"2019-06-13","close":115.866},{"date":"2019-06-14","close":115.3555},{"date":"2019-06-17","close":114.8203},{"date":"2019-06-18","close":115.4708},{"date":"2019-06-19","close":115.6519},{"date":"2019-06-20","close":117.1012},{"date":"2019-06-21","close":117.0023},{"date":"2019-06-24","close":117.8011},{"date":"2019-06-25","close":118.7728},{"date":"2019-06-26","close":116.8047},{"date":"2019-06-27","close":115.8496},{"date":"2019-06-28","close":114.6885},{"date":"2019-07-01","close":114.7543},{"date":"2019-07-02","close":115.306},{"date":"2019-07-03","close":117.0435},{"date":"2019-07-05","close":115.7507},{"date":"2019-07-08","close":116.0801},{"date":"2019-07-09","close":116.4424},{"date":"2019-07-10","close":116.2777},{"date":"2019-07-11","close":115.3719},{"date":"2019-07-12","close":110.5878},{"date":"2019-07-15","close":110.9254},{"date":"2019-07-16","close":109.1055},{"date":"2019-07-17","close":108.5786},{"date":"2019-07-18","close":108.7515},{"date":"2019-07-19","close":107.3022},{"date":"2019-07-22","close":105.9271},{"date":"2019-07-23","close":106.0918},{"date":"2019-07-24","close":106.8658},{"date":"2019-07-25","close":107.9692},{"date":"2019-07-26","close":107.6481},{"date":"2019-07-29","close":109.5338},{"date":"2019-07-30","close":108.7597},{"date":"2019-07-31","close":107.2281},{"date":"2019-08-01","close":107.2858},{"date":"2019-08-02","close":107.9281},{"date":"2019-08-05","close":107.1787},{"date":"2019-08-06","close":107.681},{"date":"2019-08-07","close":107.2199},{"date":"2019-08-08","close":108.4303},{"date":"2019-08-09","close":108.7268},{"date":"2019-08-12","close":108.6362},{"date":"2019-08-13","close":109.8631},{"date":"2019-08-14","close":107.2611},{"date":"2019-08-15","close":107.4916},{"date":"2019-08-16","close":108.1669},{"date":"2019-08-19","close":108.8997},{"date":"2019-08-20","close":107.5411},{"date":"2019-08-21","close":108.3068},{"date":"2019-08-22","close":108.0927},{"date":"2019-08-23","close":105.1778},{"date":"2019-08-26","close":106.024},{"date":"2019-08-27","close":107.5504},{"date":"2019-08-28","close":106.754},{"date":"2019-08-29","close":106.389},{"date":"2019-08-30","close":106.4885},{"date":"2019-09-03","close":106.8038},{"date":"2019-09-04","close":106.9034},{"date":"2019-09-05","close":106.6711},{"date":"2019-09-06","close":106.3641},{"date":"2019-09-09","close":105.3188},{"date":"2019-09-10","close":107.4758},{"date":"2019-09-11","close":108.8198},{"date":"2019-09-12","close":108.2058},{"date":"2019-09-13","close":108.4962},{"date":"2019-09-16","close":107.4675},{"date":"2019-09-17","close":107.5753},{"date":"2019-09-18","close":108.1892},{"date":"2019-09-19","close":107.9404},{"date":"2019-09-20","close":109.218},{"date":"2019-09-23","close":109.2926},{"date":"2019-09-24","close":109.135},{"date":"2019-09-25","close":108.6704},{"date":"2019-09-26","close":106.8951},{"date":"2019-09-27","close":106.6877},{"date":"2019-09-30","close":107.3348},{"date":"2019-10-01","close":107.8408},{"date":"2019-10-02","close":109.5084},{"date":"2019-10-03","close":108.8363},{"date":"2019-10-04","close":110.8855},{"date":"2019-10-07","close":110.4707},{"date":"2019-10-08","close":109.3756},{"date":"2019-10-09","close":107.202},{"date":"2019-10-10","close":107.0693},{"date":"2019-10-11","close":108.9525},{"date":"2019-10-14","close":108.4464},{"date":"2019-10-15","close":110.2052},{"date":"2019-10-16","close":112.1382},{"date":"2019-10-17","close":112.9678},{"date":"2019-10-18","close":105.941},{"date":"2019-10-21","close":106.2065},{"date":"2019-10-22","close":107.1854},{"date":"2019-10-23","close":107.7661},{"date":"2019-10-24","close":105.7751},{"date":"2019-10-25","close":106.4803},{"date":"2019-10-28","close":107.1688},{"date":"2019-10-29","close":107.119},{"date":"2019-10-30","close":110.2052},{"date":"2019-10-31","close":109.5415},{"date":"2019-11-01","close":108.8446},{"date":"2019-11-04","close":108.0399},{"date":"2019-11-05","close":108.1976},{"date":"2019-11-06","close":108.6455},{"date":"2019-11-07","close":109.0355},{"date":"2019-11-08","close":110.3379},{"date":"2019-11-11","close":109.4917},{"date":"2019-11-12","close":108.9691},{"date":"2019-11-13","close":108.9027},{"date":"2019-11-14","close":108.6455},{"date":"2019-11-15","close":111.9474},{"date":"2019-11-18","close":111.8561},{"date":"2019-11-19","close":111.8478},{"date":"2019-11-20","close":112.777},{"date":"2019-11-21","close":113.1918},{"date":"2019-11-22","close":114.5441},{"date":"2019-11-25","close":114.5941},{"date":"2019-11-26","close":114.5858},{"date":"2019-11-27","close":115.0703},{"date":"2019-11-29","close":114.8531},{"date":"2019-12-02","close":114.7445},{"date":"2019-12-03","close":114.5775},{"date":"2019-12-04","close":116.432},{"date":"2019-12-05","close":116.5823},{"date":"2019-12-06","close":117.2673},{"date":"2019-12-09","close":117.3676},{"date":"2019-12-10","close":116.9415},{"date":"2019-12-11","close":117.7685},{"date":"2019-12-12","close":118.0693},{"date":"2019-12-13","close":118.1027},{"date":"2019-12-16","close":118.4452},{"date":"2019-12-17","close":119.9238},{"date":"2019-12-18","close":119.6147},{"date":"2019-12-19","close":121.419},{"date":"2019-12-20","close":122.0121},{"date":"2019-12-23","close":122.3296},{"date":"2019-12-24","close":121.9035},{"date":"2019-12-26","close":121.82},{"date":"2019-12-27","close":121.7532},{"date":"2019-12-30","close":121.3773},{"date":"2019-12-31","close":121.8534},{"date":"2020-01-02","close":121.937},{"date":"2020-01-03","close":120.5252},{"date":"2020-01-06","close":120.3749},{"date":"2020-01-07","close":121.1099},{"date":"2020-01-08","close":121.0933},{"date":"2020-01-09","close":121.4524},{"date":"2020-01-10","close":121.1768},{"date":"2020-01-13","close":121.7114},{"date":"2020-01-14","close":122.3964},{"date":"2020-01-15","close":122.8057},{"date":"2020-01-16","close":123.7998},{"date":"2020-01-17","close":124.6101},{"date":"2020-01-21","close":124.6936},{"date":"2020-01-22","close":123.8415},{"date":"2020-01-23","close":124.0755},{"date":"2020-01-24","close":123.9001},{"date":"2020-01-27","close":124.2592},{"date":"2020-01-28","close":124.8857},{"date":"2020-01-29","close":125.7545},{"date":"2020-01-30","close":125.6042},{"date":"2020-01-31","close":124.3595},{"date":"2020-02-03","close":125.4455},{"date":"2020-02-04","close":126.64},{"date":"2020-02-05","close":128.6365},{"date":"2020-02-06","close":128.2522},{"date":"2020-02-07","close":126.8823},{"date":"2020-02-10","close":126.8572},{"date":"2020-02-11","close":126.9658},{"date":"2020-02-12","close":126.214},{"date":"2020-02-13","close":125.3787},{"date":"2020-02-14","close":125.412},{"date":"2020-02-18","close":124.585},{"date":"2020-02-19","close":124.418},{"date":"2020-02-20","close":123.9418},{"date":"2020-02-21","close":125.245},{"date":"2020-02-24","close":122.6641},{"date":"2020-02-25","close":121.6048},{"date":"2020-02-26","close":120.7893},{"date":"2020-02-27","close":116.9558},{"date":"2020-02-28","close":113.0551},{"date":"2020-03-02","close":117.7124},{"date":"2020-03-03","close":113.9882},{"date":"2020-03-04","close":120.6212},{"date":"2020-03-05","close":119.3854},{"date":"2020-03-06","close":119.4022},{"date":"2020-03-09","close":114.7028},{"date":"2020-03-10","close":119.0744},{"date":"2020-03-11","close":110.802},{"date":"2020-03-12","close":105.4301},{"date":"2020-03-13","close":112.8953},{"date":"2020-03-16","close":106.876},{"date":"2020-03-17","close":114.8289},{"date":"2020-03-18","close":113.4586},{"date":"2020-03-19","close":106.8088},{"date":"2020-03-20","close":100.7895},{"date":"2020-03-23","close":93.4335},{"date":"2020-03-24","close":100.1926},{"date":"2020-03-25","close":100.3776},{"date":"2020-03-26","close":106.4053},{"date":"2020-03-27","close":103.5385},{"date":"2020-03-30","close":111.8192},{"date":"2020-03-31","close":110.2388},{"date":"2020-04-01","close":108.2884},{"date":"2020-04-02","close":111.937},{"date":"2020-04-03","close":112.7945},{"date":"2020-04-06","close":117.4938},{"date":"2020-04-07","close":115.5771},{"date":"2020-04-08","close":120.4363},{"date":"2020-04-09","close":118.7297},{"date":"2020-04-13","close":117.5023},{"date":"2020-04-14","close":122.7649},{"date":"2020-04-15","close":124.1353},{"date":"2020-04-16","close":125.825},{"date":"2020-04-17","close":127.8006},{"date":"2020-04-20","close":127.5064},{"date":"2020-04-21","close":125.8334},{"date":"2020-04-22","close":128.6161},{"date":"2020-04-23","close":130.7346},{"date":"2020-04-24","close":130.1881},{"date":"2020-04-27","close":129.709},{"date":"2020-04-28","close":127.271},{"date":"2020-04-29","close":126.3042},{"date":"2020-04-30","close":126.1361},{"date":"2020-05-01","close":124.6649},{"date":"2020-05-04","close":124.648},{"date":"2020-05-05","close":125.6821},{"date":"2020-05-06","close":124.4883},{"date":"2020-05-07","close":124.0764},{"date":"2020-05-08","close":125.0096},{"date":"2020-05-11","close":125.3543},{"date":"2020-05-12","close":123.6981},{"date":"2020-05-13","close":123.6897},{"date":"2020-05-14","close":124.1184},{"date":"2020-05-15","close":126.4724},{"date":"2020-05-18","close":126.5396},{"date":"2020-05-19","close":125.2786},{"date":"2020-05-20","close":124.1521},{"date":"2020-05-21","close":123.3366},{"date":"2020-05-22","close":122.2107},{"date":"2020-05-26","close":122.3716},{"date":"2020-05-27","close":122.651},{"date":"2020-05-28","close":124.4117},{"date":"2020-05-29","close":125.9185},{"date":"2020-06-01","close":124.5979},{"date":"2020-06-02","close":125.4952},{"date":"2020-06-03","close":125.8338},{"date":"2020-06-04","close":124.2085},{"date":"2020-06-05","close":124.691},{"date":"2020-06-08","close":124.2424},{"date":"2020-06-09","close":123.5567},{"date":"2020-06-10","close":125.1143},{"date":"2020-06-11","close":119.248},{"date":"2020-06-12","close":120.3315},{"date":"2020-06-15","close":119.5697},{"date":"2020-06-16","close":122.2869},{"date":"2020-06-17","close":121.9145},{"date":"2020-06-18","close":121.3981},{"date":"2020-06-19","close":121.7536},{"date":"2020-06-22","close":121.3812},{"date":"2020-06-23","close":120.9325},{"date":"2020-06-24","close":118.3592},{"date":"2020-06-25","close":118.2322},{"date":"2020-06-26","close":116.6577},{"date":"2020-06-29","close":117.6989},{"date":"2020-06-30","close":119.0448},{"date":"2020-07-01","close":118.8332},{"date":"2020-07-02","close":119.3326},{"date":"2020-07-06","close":121.0341},{"date":"2020-07-07","close":120.924},{"date":"2020-07-08","close":121.2796},{"date":"2020-07-09","close":120.6193},{"date":"2020-07-10","close":120.5177},{"date":"2020-07-13","close":122.9218},{"date":"2020-07-14","close":125.2159},{"date":"2020-07-15","close":125.5037},{"date":"2020-07-16","close":126.3417},{"date":"2020-07-17","close":126.4264},{"date":"2020-07-20","close":126.638},{"date":"2020-07-21","close":126.7565},{"date":"2020-07-22","close":126.9851},{"date":"2020-07-23","close":126.6465},{"date":"2020-07-24","close":125.3852},{"date":"2020-07-27","close":124.5894},{"date":"2020-07-28","close":124.2932},{"date":"2020-07-29","close":124.0477},{"date":"2020-07-30","close":124.3016},{"date":"2020-07-31","close":123.3874},{"date":"2020-08-03","close":124.7334},{"date":"2020-08-04","close":124.6234},{"date":"2020-08-05","close":125.6222},{"date":"2020-08-06","close":124.9027},{"date":"2020-08-07","close":125.7915},{"date":"2020-08-10","close":125.309},{"date":"2020-08-11","close":124.4117},{"date":"2020-08-12","close":126.6888},{"date":"2020-08-13","close":125.2836},{"date":"2020-08-14","close":125.4868},{"date":"2020-08-17","close":126.1216},{"date":"2020-08-18","close":127.0528},{"date":"2020-08-19","close":127.3067},{"date":"2020-08-20","close":128.1786},{"date":"2020-08-21","close":129.313},{"date":"2020-08-24","close":129.6538},{"date":"2020-08-25","close":129.5771},{"date":"2020-08-26","close":129.7817},{"date":"2020-08-27","close":130.3611},{"date":"2020-08-28","close":130.9236},{"date":"2020-08-31","close":130.7275},{"date":"2020-09-01","close":129.117},{"date":"2020-09-02","close":131.0855},{"date":"2020-09-03","close":127.4383},{"date":"2020-09-04","close":126.6202},{"date":"2020-09-08","close":125.4868},{"date":"2020-09-09","close":127.5661},{"date":"2020-09-10","close":125.1886},{"date":"2020-09-11","close":125.9299},{"date":"2020-09-14","close":126.4157},{"date":"2020-09-15","close":126.8759},{"date":"2020-09-16","close":126.4583},{"date":"2020-09-17","close":125.4102},{"date":"2020-09-18","close":127.123},{"date":"2020-09-21","close":123.6463},{"date":"2020-09-22","close":122.8878},{"date":"2020-09-23","close":123.0838},{"date":"2020-09-24","close":123.2798},{"date":"2020-09-25","close":124.1234},{"date":"2020-09-28","close":125.359},{"date":"2020-09-29","close":125.3164},{"date":"2020-09-30","close":126.8673},{"date":"2020-10-01","close":125.538},{"date":"2020-10-02","close":124.6177},{"date":"2020-10-05","close":126.3135},{"date":"2020-10-06","close":124.6347},{"date":"2020-10-07","close":126.0152},{"date":"2020-10-08","close":126.8759},{"date":"2020-10-09","close":128.6483},{"date":"2020-10-12","close":129.3897},{"date":"2020-10-13","close":126.4242},{"date":"2020-10-14","close":126.2027},{"date":"2020-10-15","close":125.4272},{"date":"2020-10-16","close":126.2027},{"date":"2020-10-19","close":122.9815},{"date":"2020-10-20","close":123.1775},{"date":"2020-10-21","close":122.6492},{"date":"2020-10-22","close":123.6292},{"date":"2020-10-23","close":123.7655},{"date":"2020-10-26","close":122.6833},{"date":"2020-10-27","close":121.9845},{"date":"2020-10-28","close":117.9028},{"date":"2020-10-29","close":116.9058},{"date":"2020-10-30","close":116.8376},{"date":"2020-11-02","close":118.184},{"date":"2020-11-03","close":118.0221},{"date":"2020-11-04","close":118.789},{"date":"2020-11-05","close":119.0957},{"date":"2020-11-06","close":121.2176},{"date":"2020-11-09","close":124.4813},{"date":"2020-11-10","close":126.356},{"date":"2020-11-11","close":125.947},{"date":"2020-11-12","close":126.3731},{"date":"2020-11-13","close":127.7365},{"date":"2020-11-16","close":128.5461},{"date":"2020-11-17","close":127.2678},{"date":"2020-11-18","close":125.5806},{"date":"2020-11-19","close":125.3846},{"date":"2020-11-20","close":124.7199},{"date":"2020-11-23","close":123.45},{"date":"2020-11-24","close":123.45},{"date":"2020-11-25","close":123.2869},{"date":"2020-11-27","close":123.5615},{"date":"2020-11-30","close":124.145},{"date":"2020-12-01","close":126.5218},{"date":"2020-12-02","close":127.1139},{"date":"2020-12-03","close":127.8519},{"date":"2020-12-04","close":128.9416},{"date":"2020-12-07","close":127.8262},{"date":"2020-12-08","close":130.0399},{"date":"2020-12-09","close":131.3699},{"date":"2020-12-10","close":130.6406},{"date":"2020-12-11","close":131.2412},{"date":"2020-12-14","close":127.912},{"date":"2020-12-15","close":129.199},{"date":"2020-12-16","close":128.4268},{"date":"2020-12-17","close":131.8161},{"date":"2020-12-18","close":132.5798},{"date":"2020-12-21","close":131.3013},{"date":"2020-12-22","close":131.0439},{"date":"2020-12-23","close":130.3746},{"date":"2020-12-24","close":130.8293},{"date":"2020-12-28","close":131.4471},{"date":"2020-12-29","close":132.2623},{"date":"2020-12-30","close":133.9013},{"date":"2020-12-31","close":135.0424},{"date":"2021-01-04","close":134.2874},{"date":"2021-01-05","close":135.8662},{"date":"2021-01-06","close":137.1447},{"date":"2021-01-07","close":137.6081},{"date":"2021-01-08","close":137.3249},{"date":"2021-01-11","close":136.75},{"date":"2021-01-12","close":135.686},{"date":"2021-01-13","close":135.4801},{"date":"2021-01-14","close":137.8483},{"date":"2021-01-15","close":137.548},{"date":"2021-01-19","close":139.676},{"date":"2021-01-20","close":139.3329},{"date":"2021-01-21","close":138.775},{"date":"2021-01-22","close":140.3367},{"date":"2021-01-25","close":142.4219},{"date":"2021-01-26","close":146.2831},{"date":"2021-01-27","close":144.0522},{"date":"2021-01-28","close":145.1505},{"date":"2021-01-29","close":139.9764},{"date":"2021-02-01","close":139.6159},{"date":"2021-02-02","close":138.3632},{"date":"2021-02-03","close":137.7196},{"date":"2021-02-04","close":138.9982},{"date":"2021-02-05","close":141.109},{"date":"2021-02-08","close":141.5123},{"date":"2021-02-09","close":142.6707},{"date":"2021-02-10","close":143.134},{"date":"2021-02-11","close":142.4905},{"date":"2021-02-12","close":142.9367},{"date":"2021-02-16","close":141.641},{"date":"2021-02-17","close":142.1472},{"date":"2021-02-18","close":142.2159},{"date":"2021-02-19","close":139.8477},{"date":"2021-02-22","close":139.7613},{"date":"2021-02-23","close":138.5266},{"date":"2021-02-24","close":140.3829},{"date":"2021-02-25","close":140.5297},{"date":"2021-02-26","close":136.817},{"date":"2021-03-01","close":137.5596},{"date":"2021-03-02","close":137.3006},{"date":"2021-03-03","close":134.883},{"date":"2021-03-04","close":132.1632},{"date":"2021-03-05","close":134.7793},{"date":"2021-03-08","close":135.9018},{"date":"2021-03-09","close":136.1608},{"date":"2021-03-10","close":137.4128},{"date":"2021-03-11","close":137.4042},{"date":"2021-03-12","close":137.8013},{"date":"2021-03-15","close":138.5093},{"date":"2021-03-16","close":139.3296},{"date":"2021-03-17","close":138.8115},{"date":"2021-03-18","close":138.5525},{"date":"2021-03-19","close":138.1813},{"date":"2021-03-22","close":138.5784},{"date":"2021-03-23","close":138.4489},{"date":"2021-03-24","close":139.7959},{"date":"2021-03-25","close":139.8476},{"date":"2021-03-26","close":142.4034},{"date":"2021-03-29","close":143.3617},{"date":"2021-03-30","close":142.4724},{"date":"2021-03-31","close":141.9026},{"date":"2021-04-01","close":140.5902},{"date":"2021-04-05","close":141.1082},{"date":"2021-04-06","close":141.0737},{"date":"2021-04-07","close":141.2636},{"date":"2021-04-08","close":140.711},{"date":"2021-04-09","close":139.226},{"date":"2021-04-12","close":139.5627},{"date":"2021-04-13","close":137.6977},{"date":"2021-04-14","close":138.0776},{"date":"2021-04-15","close":138.4835},{"date":"2021-04-16","close":140.0807},{"date":"2021-04-19","close":140.4693},{"date":"2021-04-20","close":143.7417},{"date":"2021-04-21","close":143.8366},{"date":"2021-04-22","close":142.6192},{"date":"2021-04-23","close":142.9128},{"date":"2021-04-26","close":141.704},{"date":"2021-04-27","close":140.8924},{"date":"2021-04-28","close":139.8562},{"date":"2021-04-29","close":141.773},{"date":"2021-04-30","close":140.5039},{"date":"2021-05-03","close":142.6451},{"date":"2021-05-04","close":144.8555},{"date":"2021-05-05","close":144.2511},{"date":"2021-05-06","close":144.8296},{"date":"2021-05-07","close":145.4857},{"date":"2021-05-10","close":147.014},{"date":"2021-05-11","close":145.8138},{"date":"2021-05-12","close":145.2267},{"date":"2021-05-13","close":146.7463},{"date":"2021-05-14","close":146.9708},{"date":"2021-05-17","close":147.1176},{"date":"2021-05-18","close":147.1694},{"date":"2021-05-19","close":146.8499},{"date":"2021-05-20","close":147.7047},{"date":"2021-05-21","close":147.6098},{"date":"2021-05-24","close":148.1745},{"date":"2021-05-25","close":147.7662},{"date":"2021-05-26","close":146.8886},{"date":"2021-05-27","close":146.6628},{"date":"2021-05-28","close":147.045},{"date":"2021-06-01","close":143.8131},{"date":"2021-06-02","close":144.3952},{"date":"2021-06-03","close":144.2561},{"date":"2021-06-04","close":144.1954},{"date":"2021-06-07","close":143.2136},{"date":"2021-06-08","close":141.9538},{"date":"2021-06-09","close":143.8652},{"date":"2021-06-10","close":145.1597},{"date":"2021-06-11","close":143.3178},{"date":"2021-06-14","close":143.6741},{"date":"2021-06-15","close":142.9095},{"date":"2021-06-16","close":142.8574},{"date":"2021-06-17","close":143.5438},{"date":"2021-06-18","close":140.7288},{"date":"2021-06-21","close":142.3448},{"date":"2021-06-22","close":142.1537},{"date":"2021-06-23","close":141.2936},{"date":"2021-06-24","close":141.9365},{"date":"2021-06-25","close":142.6663},{"date":"2021-06-28","close":142.5012},{"date":"2021-06-29","close":142.5098},{"date":"2021-06-30","close":143.1267},{"date":"2021-07-01","close":144.1867},{"date":"2021-07-02","close":146.8105},{"date":"2021-07-06","close":145.9329},{"date":"2021-07-07","close":147.184},{"date":"2021-07-08","close":146.8974},{"date":"2021-07-09","close":147.4795},{"date":"2021-07-12","close":147.2448},{"date":"2021-07-13","close":147.0624},{"date":"2021-07-14","close":148.0615},{"date":"2021-07-15","close":146.2805},{"date":"2021-07-16","close":146.0459},{"date":"2021-07-19","close":144.986},{"date":"2021-07-20","close":146.35},{"date":"2021-07-21","close":147.2536},{"date":"2021-07-22","close":147.6793},{"date":"2021-07-23","close":149.2518},{"date":"2021-07-26","close":149.3213},{"date":"2021-07-27","close":150.0076},{"date":"2021-07-28","close":149.5906},{"date":"2021-07-29","close":149.5906},{"date":"2021-07-30","close":149.608},{"date":"2021-08-02","close":149.6688},{"date":"2021-08-03","close":151.5107},{"date":"2021-08-04","close":150.6158},{"date":"2021-08-05","close":150.9025},{"date":"2021-08-06","close":150.3986},{"date":"2021-08-09","close":150.9199},{"date":"2021-08-10","close":150.972},{"date":"2021-08-11","close":150.9981},{"date":"2021-08-12","close":152.2144},{"date":"2021-08-13","close":153.1266},{"date":"2021-08-16","close":154.5081},{"date":"2021-08-17","close":155.9242},{"date":"2021-08-18","close":153.9433},{"date":"2021-08-19","close":155.1423},{"date":"2021-08-20","close":155.8982},{"date":"2021-08-23","close":155.2252},{"date":"2021-08-24","close":153.285},{"date":"2021-08-25","close":152.2712},{"date":"2021-08-26","close":151.4584},{"date":"2021-08-27","close":151.135},{"date":"2021-08-30","close":151.773},{"date":"2021-08-31","close":151.3098},{"date":"2021-09-01","close":151.8429},{"date":"2021-09-02","close":152.8829},{"date":"2021-09-03","close":152.9791},{"date":"2021-09-07","close":150.6019},{"date":"2021-09-08","close":150.2348},{"date":"2021-09-09","close":146.8875},{"date":"2021-09-10","close":145.9262},{"date":"2021-09-13","close":144.9036},{"date":"2021-09-14","close":144.0296},{"date":"2021-09-15","close":144.5715},{"date":"2021-09-16","close":144.3968},{"date":"2021-09-17","close":143.9859},{"date":"2021-09-20","close":143.1645},{"date":"2021-09-21","close":143.7937},{"date":"2021-09-22","close":143.2693},{"date":"2021-09-23","close":144.0821},{"date":"2021-09-24","close":143.6451},{"date":"2021-09-27","close":142.6051},{"date":"2021-09-28","close":142.2905},{"date":"2021-09-29","close":143.348},{"date":"2021-09-30","close":141.1456},{"date":"2021-10-01","close":140.2454},{"date":"2021-10-04","close":139.1529},{"date":"2021-10-05","close":139.4676},{"date":"2021-10-06","close":139.756},{"date":"2021-10-07","close":141.0057},{"date":"2021-10-08","close":140.6474},{"date":"2021-10-11","close":140.0531},{"date":"2021-10-12","close":137.8158},{"date":"2021-10-13","close":139.1354},{"date":"2021-10-14","close":139.9308},{"date":"2021-10-15","close":140.9708},{"date":"2021-10-18","close":139.9395},{"date":"2021-10-19","close":143.2169},{"date":"2021-10-20","close":143.1382},{"date":"2021-10-21","close":142.8061},{"date":"2021-10-22","close":143.0858},{"date":"2021-10-25","close":143.4004},{"date":"2021-10-26","close":144.8599},{"date":"2021-10-27","close":143.1033},{"date":"2021-10-28","close":142.3254},{"date":"2021-10-29","close":142.3517},{"date":"2021-11-01","close":142.474},{"date":"2021-11-02","close":144.7201},{"date":"2021-11-03","close":144.2569},{"date":"2021-11-04","close":143.8549},{"date":"2021-11-05","close":142.8324},{"date":"2021-11-08","close":142.3429},{"date":"2021-11-09","close":142.0283},{"date":"2021-11-10","close":143.5665},{"date":"2021-11-11","close":142.509},{"date":"2021-11-12","close":144.2132},{"date":"2021-11-15","close":142.911},{"date":"2021-11-16","close":142.1681},{"date":"2021-11-17","close":142.7012},{"date":"2021-11-18","close":141.9321},{"date":"2021-11-19","close":142.3604},{"date":"2021-11-22","close":140.4866},{"date":"2021-11-23","close":141.3575},{"date":"2021-11-24","close":140.9617},{"date":"2021-11-26","close":140.0468},{"date":"2021-11-29","close":140.5306},{"date":"2021-11-30","close":137.1702},{"date":"2021-12-01","close":139.0616},{"date":"2021-12-02","close":138.1907},{"date":"2021-12-03","close":140.2052},{"date":"2021-12-06","close":143.3369},{"date":"2021-12-07","close":143.7064},{"date":"2021-12-08","close":144.5684},{"date":"2021-12-09","close":145.9407},{"date":"2021-12-10","close":145.58},{"date":"2021-12-13","close":148.1839},{"date":"2021-12-14","close":149.8026},{"date":"2021-12-15","close":150.5503},{"date":"2021-12-16","close":152.1953},{"date":"2021-12-17","close":147.9904},{"date":"2021-12-20","close":147.5682},{"date":"2021-12-21","close":147.0931},{"date":"2021-12-22","close":147.7265},{"date":"2021-12-23","close":148.008},{"date":"2021-12-27","close":149.2571},{"date":"2021-12-28","close":149.8553},{"date":"2021-12-29","close":150.911},{"date":"2021-12-30","close":151.5795},{"date":"2021-12-31","close":150.4887},{"date":"2022-01-03","close":150.9022},{"date":"2022-01-04","close":150.4975},{"date":"2022-01-05","close":151.5004},{"date":"2022-01-06","close":150.9814},{"date":"2022-01-07","close":153.0222},{"date":"2022-01-10","close":152.2657},{"date":"2022-01-11","close":150.6471},{"date":"2022-01-12","close":149.3627},{"date":"2022-01-13","close":148.4566},{"date":"2022-01-14","close":147.6473},{"date":"2022-01-18","close":146.9963},{"date":"2022-01-19","close":146.5389},{"date":"2022-01-20","close":145.3689},{"date":"2022-01-21","close":145.0346},{"date":"2022-01-24","close":143.3632},{"date":"2022-01-25","close":147.4626},{"date":"2022-01-26","close":148.1224},{"date":"2022-01-27","close":150.0665},{"date":"2022-01-28","close":151.1221},{"date":"2022-01-31","close":151.562},{"date":"2022-02-01","close":150.3216},{"date":"2022-02-02","close":151.9842},{"date":"2022-02-03","close":151.9754},{"date":"2022-02-04","close":150.9814},{"date":"2022-02-07","close":150.4799},{"date":"2022-02-08","close":150.8758},{"date":"2022-02-09","close":150.8582},{"date":"2022-02-10","close":149.0372},{"date":"2022-02-11","close":147.533},{"date":"2022-02-14","close":145.6768},{"date":"2022-02-15","close":147.1811},{"date":"2022-02-16","close":147.0931},{"date":"2022-02-17","close":146.1959},{"date":"2022-02-18","close":144.6288},{"date":"2022-02-22","close":142.6633},{"date":"2022-02-23","close":142.7342},{"date":"2022-02-24","close":140.0073},{"date":"2022-02-25","close":146.9661},{"date":"2022-02-28","close":145.7001},{"date":"2022-03-01","close":145.1954},{"date":"2022-03-02","close":147.0015},{"date":"2022-03-03","close":149.1617},{"date":"2022-03-04","close":150.0471},{"date":"2022-03-07","close":152.464},{"date":"2022-03-08","close":149.3742},{"date":"2022-03-09","close":149.9408},{"date":"2022-03-10","close":150.2064},{"date":"2022-03-11","close":149.932},{"date":"2022-03-14","close":152.0036},{"date":"2022-03-15","close":155.9434},{"date":"2022-03-16","close":154.5092},{"date":"2022-03-17","close":156.5277},{"date":"2022-03-18","close":154.7925},{"date":"2022-03-21","close":155.669},{"date":"2022-03-22","close":154.9341},{"date":"2022-03-23","close":154.3498},{"date":"2022-03-24","close":155.1466},{"date":"2022-03-25","close":156.634},{"date":"2022-03-28","close":157.4396},{"date":"2022-03-29","close":157.36},{"date":"2022-03-30","close":158.9978},{"date":"2022-03-31","close":156.9084},{"date":"2022-04-01","close":157.7583},{"date":"2022-04-04","close":156.2356},{"date":"2022-04-05","close":157.2449},{"date":"2022-04-06","close":161.3351},{"date":"2022-04-07","close":160.919},{"date":"2022-04-08","close":161.2377},{"date":"2022-04-11","close":159.2192},{"date":"2022-04-12","close":159.2723},{"date":"2022-04-13","close":159.9452},{"date":"2022-04-14","close":159.2723},{"date":"2022-04-18","close":157.2892},{"date":"2022-04-19","close":162.0876},{"date":"2022-04-20","close":162.8048},{"date":"2022-04-21","close":162.3355},{"date":"2022-04-22","close":160.7242},{"date":"2022-04-25","close":164.6817},{"date":"2022-04-26","close":163.5042},{"date":"2022-04-27","close":161.22},{"date":"2022-04-28","close":162.4241},{"date":"2022-04-29","close":159.7681},{"date":"2022-05-02","close":158.1568},{"date":"2022-05-03","close":157.8469},{"date":"2022-05-04","close":159.5379},{"date":"2022-05-05","close":156.4923},{"date":"2022-05-06","close":156.147},{"date":"2022-05-09","close":156.997},{"date":"2022-05-10","close":156.7844},{"date":"2022-05-11","close":155.9345},{"date":"2022-05-12","close":157.475},{"date":"2022-05-13","close":156.572},{"date":"2022-05-16","close":157.661},{"date":"2022-05-17","close":158.3161},{"date":"2022-05-18","close":155.3768},{"date":"2022-05-19","close":153.9957},{"date":"2022-05-20","close":156.6871},{"date":"2022-05-23","close":159.8859},{"date":"2022-05-24","close":161.6323},{"date":"2022-05-25","close":160.0463},{"date":"2022-05-26","close":159.9037},{"date":"2022-05-27","close":161.3561},{"date":"2022-05-31","close":159.9661},{"date":"2022-06-01","close":158.3444},{"date":"2022-06-02","close":157.8454},{"date":"2022-06-03","close":157.195},{"date":"2022-06-06","close":157.1772},{"date":"2022-06-07","close":158.9058},{"date":"2022-06-08","close":157.9613},{"date":"2022-06-09","close":154.7803},{"date":"2022-06-10","close":153.7467},{"date":"2022-06-13","close":152.1963},{"date":"2022-06-14","close":149.8618},{"date":"2022-06-15","close":151.4657},{"date":"2022-06-16","close":151.5459},{"date":"2022-06-17","close":150.9934},{"date":"2022-06-21","close":154.1566},{"date":"2022-06-22","close":156.5891},{"date":"2022-06-23","close":160.0819},{"date":"2022-06-24","close":162.4253},{"date":"2022-06-27","close":162.2738},{"date":"2022-06-28","close":157.6583},{"date":"2022-06-29","close":157.7029},{"date":"2022-06-30","close":158.1662},{"date":"2022-07-01","close":159.9572},{"date":"2022-07-05","close":158.7275},{"date":"2022-07-06","close":158.8701},{"date":"2022-07-07","close":159.0483},{"date":"2022-07-08","close":158.8523},{"date":"2022-07-11","close":158.9147},{"date":"2022-07-12","close":156.6871},{"date":"2022-07-13","close":156.3218},{"date":"2022-07-14","close":156.5356},{"date":"2022-07-15","close":158.8078},{"date":"2022-07-18","close":155.2437},{"date":"2022-07-19","close":152.9804},{"date":"2022-07-20","close":152.1072},{"date":"2022-07-21","close":152.6418},{"date":"2022-07-22","close":153.3636},{"date":"2022-07-25","close":153.6665},{"date":"2022-07-26","close":154.7535},{"date":"2022-07-27","close":154.3259},{"date":"2022-07-28","close":155.2169},{"date":"2022-07-29","close":155.502},{"date":"2022-08-01","close":154.9585},{"date":"2022-08-02","close":154.0764},{"date":"2022-08-03","close":155.5644},{"date":"2022-08-04","close":153.0695},{"date":"2022-08-05","close":152.4636},{"date":"2022-08-08","close":151.6528},{"date":"2022-08-09","close":151.635},{"date":"2022-08-10","close":152.0716},{"date":"2022-08-11","close":148.9263},{"date":"2022-08-12","close":147.2868},{"date":"2022-08-15","close":147.9907},{"date":"2022-08-16","close":149.3094},{"date":"2022-08-17","close":149.3183},{"date":"2022-08-18","close":148.5966},{"date":"2022-08-19","close":150.8598},{"date":"2022-08-22","close":150.3305},{"date":"2022-08-23","close":149.0209},{"date":"2022-08-24","close":148.5275},{"date":"2022-08-25","close":149.9179},{"date":"2022-08-26","close":147.3525},{"date":"2022-08-29","close":146.2133},{"date":"2022-08-30","close":145.702},{"date":"2022-08-31","close":144.7242},{"date":"2022-09-01","close":148.3123},{"date":"2022-09-02","close":145.98},{"date":"2022-09-06","close":146.3747},{"date":"2022-09-07","close":147.173},{"date":"2022-09-08","close":148.3571},{"date":"2022-09-09","close":148.6441},{"date":"2022-09-12","close":148.5814},{"date":"2022-09-13","close":144.7153},{"date":"2022-09-14","close":147.7023},{"date":"2022-09-15","close":148.0791},{"date":"2022-09-16","close":150.3395},{"date":"2022-09-19","close":149.1555},{"date":"2022-09-20","close":147.9804},{"date":"2022-09-21","close":146.4644},{"date":"2022-09-22","close":149.0658},{"date":"2022-09-23","close":149.5502},{"date":"2022-09-26","close":148.6352},{"date":"2022-09-27","close":147.9534},{"date":"2022-09-28","close":149.2272},{"date":"2022-09-29","close":147.5856},{"date":"2022-09-30","close":146.5362},{"date":"2022-10-03","close":146.3927},{"date":"2022-10-04","close":148.5634},{"date":"2022-10-05","close":148.1059},{"date":"2022-10-06","close":145.2355},{"date":"2022-10-07","close":143.7016},{"date":"2022-10-10","close":143.89},{"date":"2022-10-11","close":145.9711},{"date":"2022-10-12","close":145.9352},{"date":"2022-10-13","close":148.1418},{"date":"2022-10-14","close":147.5229},{"date":"2022-10-17","close":149.4335},{"date":"2022-10-18","close":148.9133},{"date":"2022-10-19","close":147.7292},{"date":"2022-10-20","close":148.1059},{"date":"2022-10-21","close":151.3352},{"date":"2022-10-24","close":153.3714},{"date":"2022-10-25","close":153.1292},{"date":"2022-10-26","close":154.4747},{"date":"2022-10-27","close":154.5644},{"date":"2022-10-28","close":156.8608},{"date":"2022-10-31","close":156.0535},{"date":"2022-11-01","close":155.2641},{"date":"2022-11-02","close":152.8781},{"date":"2022-11-03","close":153.1382},{"date":"2022-11-04","close":153.8199},{"date":"2022-11-07","close":155.1654},{"date":"2022-11-08","close":155.9369},{"date":"2022-11-09","close":154.69},{"date":"2022-11-10","close":156.502},{"date":"2022-11-11","close":151.8196},{"date":"2022-11-14","close":154.2056},{"date":"2022-11-15","close":154.6362},{"date":"2022-11-16","close":155.596},{"date":"2022-11-17","close":156.8519},{"date":"2022-11-18","close":158.0538},{"date":"2022-11-21","close":158.8663},{"date":"2022-11-22","close":159.6338},{"date":"2022-11-23","close":159.8053},{"date":"2022-11-25","close":160.0129},{"date":"2022-11-28","close":160.0942},{"date":"2022-11-29","close":158.9747},{"date":"2022-11-30","close":160.6991},{"date":"2022-12-01","close":161.3671},{"date":"2022-12-02","close":161.4935},{"date":"2022-12-05","close":161.4032},{"date":"2022-12-06","close":158.9837},{"date":"2022-12-07","close":159.9497},{"date":"2022-12-08","close":159.9768},{"date":"2022-12-09","close":158.6587},{"date":"2022-12-12","close":160.5546},{"date":"2022-12-13","close":161.7915},{"date":"2022-12-14","close":162.288},{"date":"2022-12-15","close":160.2386},{"date":"2022-12-16","close":158.5955},{"date":"2022-12-19","close":158.424},{"date":"2022-12-20","close":158.5955},{"date":"2022-12-21","close":160.4102},{"date":"2022-12-22","close":159.8233},{"date":"2022-12-23","close":160.2296},{"date":"2022-12-27","close":160.1844},{"date":"2022-12-28","close":159.4893},{"date":"2022-12-29","close":160.3018},{"date":"2022-12-30","close":159.4803},{"date":"2023-01-03","close":160.8706},{"date":"2023-01-04","close":162.622},{"date":"2023-01-05","close":161.4213},{"date":"2023-01-06","close":162.7303},{"date":"2023-01-09","close":158.5143},{"date":"2023-01-10","close":158.1351},{"date":"2023-01-11","close":157.8823},{"date":"2023-01-12","close":157.0878},{"date":"2023-01-13","close":156.5732},{"date":"2023-01-17","close":155.6073},{"date":"2023-01-18","close":153.2599},{"date":"2023-01-19","close":153.0523},{"date":"2023-01-20","close":152.3391},{"date":"2023-01-23","close":151.9509},{"date":"2023-01-24","close":151.9509},{"date":"2023-01-25","close":153.0342},{"date":"2023-01-26","close":152.4745},{"date":"2023-01-27","close":151.8787},{"date":"2023-01-30","close":146.2542},{"date":"2023-01-31","close":147.5362},{"date":"2023-02-01","close":148.8904},{"date":"2023-02-02","close":149.4501},{"date":"2023-02-03","close":148.6105},{"date":"2023-02-06","close":147.482},{"date":"2023-02-07","close":147.5181},{"date":"2023-02-08","close":147.7077},{"date":"2023-02-09","close":145.7125},{"date":"2023-02-10","close":146.3896},{"date":"2023-02-13","close":146.9313},{"date":"2023-02-14","close":146.2903},{"date":"2023-02-15","close":143.8798},{"date":"2023-02-16","close":142.8596},{"date":"2023-02-17","close":145.8421},{"date":"2023-02-21","close":143.6689},{"date":"2023-02-22","close":143.4689},{"date":"2023-02-23","close":143.4234},{"date":"2023-02-24","close":141.823},{"date":"2023-02-27","close":141.5139},{"date":"2023-02-28","close":139.3589},{"date":"2023-03-01","close":138.7314},{"date":"2023-03-02","close":138.6223},{"date":"2023-03-03","close":140.0499},{"date":"2023-03-06","close":141.4502},{"date":"2023-03-07","close":140.1136},{"date":"2023-03-08","close":139.0861},{"date":"2023-03-09","close":137.5221},{"date":"2023-03-10","close":137.8585},{"date":"2023-03-13","close":139.177},{"date":"2023-03-14","close":139.959},{"date":"2023-03-15","close":140.35},{"date":"2023-03-16","close":140.059},{"date":"2023-03-17","close":138.5587},{"date":"2023-03-20","close":139.9317},{"date":"2023-03-21","close":139.9317},{"date":"2023-03-22","close":137.3493},{"date":"2023-03-23","close":137.4221},{"date":"2023-03-24","close":138.8042},{"date":"2023-03-27","close":139.3952},{"date":"2023-03-28","close":138.0495},{"date":"2023-03-29","close":139.4043},{"date":"2023-03-30","close":139.5134},{"date":"2023-03-31","close":140.941},{"date":"2023-04-03","close":142.6232},{"date":"2023-04-04","close":144.1145},{"date":"2023-04-05","close":150.5887},{"date":"2023-04-06","close":150.1704},{"date":"2023-04-10","close":149.4157},{"date":"2023-04-11","close":149.3702},{"date":"2023-04-12","close":149.0519},{"date":"2023-04-13","close":151.0433},{"date":"2023-04-14","close":150.7978},{"date":"2023-04-17","close":150.6432},{"date":"2023-04-18","close":146.4059},{"date":"2023-04-19","close":147.788},{"date":"2023-04-20","close":148.7428},{"date":"2023-04-21","close":147.9335},{"date":"2023-04-24","close":148.8337},{"date":"2023-04-25","close":150.1977},{"date":"2023-04-26","close":147.8699},{"date":"2023-04-27","close":148.2154},{"date":"2023-04-28","close":148.8519},{"date":"2023-05-01","close":148.761},{"date":"2023-05-02","close":150.0613},{"date":"2023-05-03","close":148.0972},{"date":"2023-05-04","close":147.4243},{"date":"2023-05-05","close":147.9244},{"date":"2023-05-08","close":147.588},{"date":"2023-05-09","close":146.4423},{"date":"2023-05-10","close":146.9879},{"date":"2023-05-11","close":146.3877},{"date":"2023-05-12","close":146.1968},{"date":"2023-05-15","close":145.0783},{"date":"2023-05-16","close":144.8874},{"date":"2023-05-17","close":144.5691},{"date":"2023-05-18","close":144.1054},{"date":"2023-05-19","close":144.4964},{"date":"2023-05-22","close":143.7177},{"date":"2023-05-23","close":143.6627},{"date":"2023-05-24","close":143.5252},{"date":"2023-05-25","close":141.4639},{"date":"2023-05-26","close":141.409},{"date":"2023-05-30","close":141.4273},{"date":"2023-05-31","close":142.0594},{"date":"2023-06-01","close":141.583},{"date":"2023-06-02","close":143.8092},{"date":"2023-06-05","close":145.0461},{"date":"2023-06-06","close":144.9178},{"date":"2023-06-07","close":145.2293},{"date":"2023-06-08","close":146.8234},{"date":"2023-06-09","close":146.5944},{"date":"2023-06-12","close":146.4936},{"date":"2023-06-13","close":147.2632},{"date":"2023-06-14","close":148.0144},{"date":"2023-06-15","close":150.0025},{"date":"2023-06-16","close":150.4606},{"date":"2023-06-20","close":150.369},{"date":"2023-06-21","close":150.1399},{"date":"2023-06-22","close":151.734},{"date":"2023-06-23","close":151.6058},{"date":"2023-06-26","close":149.9109},{"date":"2023-06-27","close":149.5994},{"date":"2023-06-28","close":149.2971},{"date":"2023-06-29","close":150.3415},{"date":"2023-06-30","close":151.6424},{"date":"2023-07-03","close":149.6544},{"date":"2023-07-05","close":149.1596},{"date":"2023-07-06","close":148.0511},{"date":"2023-07-07","close":145.8981},{"date":"2023-07-10","close":146.1363},{"date":"2023-07-11","close":145.3301},{"date":"2023-07-12","close":144.8262},{"date":"2023-07-13","close":145.495},{"date":"2023-07-14","close":146.4661},{"date":"2023-07-17","close":145.7332},{"date":"2023-07-18","close":145.724},{"date":"2023-07-19","close":145.4309},{"date":"2023-07-20","close":154.2626},{"date":"2023-07-21","close":155.9209},{"date":"2023-07-24","close":156.7362},{"date":"2023-07-25","close":157.9364},{"date":"2023-07-26","close":158.2387},{"date":"2023-07-27","close":159.1274},{"date":"2023-07-28","close":159.8512},{"date":"2023-07-31","close":153.4839},{"date":"2023-08-01","close":154.7299},{"date":"2023-08-02","close":155.6643},{"date":"2023-08-03","close":156.3331},{"date":"2023-08-04","close":154.8673},{"date":"2023-08-07","close":158.5869},{"date":"2023-08-08","close":158.6602},{"date":"2023-08-09","close":158.5594},{"date":"2023-08-10","close":157.7348},{"date":"2023-08-11","close":159.274},{"date":"2023-08-14","close":158.8984},{"date":"2023-08-15","close":158.4403},{"date":"2023-08-16","close":157.9364},{"date":"2023-08-17","close":159.4206},{"date":"2023-08-18","close":158.028},{"date":"2023-08-21","close":153.319},{"date":"2023-08-22","close":152.1005},{"date":"2023-08-23","close":150.7354},{"date":"2023-08-24","close":151.2484},{"date":"2023-08-25","close":153.4171},{"date":"2023-08-28","close":151.6084},{"date":"2023-08-29","close":151.6268},{"date":"2023-08-30","close":151.0916},{"date":"2023-08-31","close":149.1998},{"date":"2023-09-01","close":148.0924},{"date":"2023-09-05","close":148.277},{"date":"2023-09-06","close":145.8131},{"date":"2023-09-07","close":147.6772},{"date":"2023-09-08","close":148.1663},{"date":"2023-09-11","close":150.1042},{"date":"2023-09-12","close":150.9531},{"date":"2023-09-13","close":151.3315},{"date":"2023-09-14","close":151.1008},{"date":"2023-09-15","close":148.9876},{"date":"2023-09-18","close":149.9288},{"date":"2023-09-19","close":149.6797},{"date":"2023-09-20","close":150.3349},{"date":"2023-09-21","close":149.1814},{"date":"2023-09-22","close":148.1109},{"date":"2023-09-25","close":147.8894},{"date":"2023-09-26","close":146.7451},{"date":"2023-09-27","close":144.9826},{"date":"2023-09-28","close":144.7703},{"date":"2023-09-29","close":143.7276},{"date":"2023-10-02","close":143.1739},{"date":"2023-10-03","close":143.3492},{"date":"2023-10-04","close":143.5153},{"date":"2023-10-05","close":145.0103},{"date":"2023-10-06","close":145.4717},{"date":"2023-10-09","close":146.3022},{"date":"2023-10-10","close":146.1361},{"date":"2023-10-11","close":144.1244},{"date":"2023-10-12","close":144.2628},{"date":"2023-10-13","close":144.7427},{"date":"2023-10-16","close":145.3702},{"date":"2023-10-17","close":144.0413},{"date":"2023-10-18","close":140.9407},{"date":"2023-10-19","close":140.5623},{"date":"2023-10-20","close":141.1898},{"date":"2023-10-23","close":139.7041},{"date":"2023-10-24","close":139.5564},{"date":"2023-10-25","close":139.8702},{"date":"2023-10-26","close":137.4986},{"date":"2023-10-27","close":134.3611},{"date":"2023-10-30","close":135.6806},{"date":"2023-10-31","close":136.8895},{"date":"2023-11-01","close":137.2125},{"date":"2023-11-02","close":138.6429},{"date":"2023-11-03","close":139.658},{"date":"2023-11-06","close":139.9902},{"date":"2023-11-07","close":139.2519},{"date":"2023-11-08","close":138.7444},{"date":"2023-11-09","close":136.0406},{"date":"2023-11-10","close":135.8837},{"date":"2023-11-13","close":136.2343},{"date":"2023-11-14","close":136.2621},{"date":"2023-11-15","close":137.314},{"date":"2023-11-16","close":138.5137},{"date":"2023-11-17","close":138.2276},{"date":"2023-11-20","close":139.4462},{"date":"2023-11-21","close":140.5717},{"date":"2023-11-22","close":140.2926},{"date":"2023-11-24","close":141.8554},{"date":"2023-11-27","close":140.7205},{"date":"2023-11-28","close":141.0461},{"date":"2023-11-29","close":141.4926},{"date":"2023-11-30","close":143.8646},{"date":"2023-12-01","close":147.325},{"date":"2023-12-04","close":147.7901},{"date":"2023-12-05","close":147.4831},{"date":"2023-12-06","close":145.6878},{"date":"2023-12-07","close":144.553},{"date":"2023-12-08","close":143.6414},{"date":"2023-12-11","close":144.2367},{"date":"2023-12-12","close":144.246},{"date":"2023-12-13","close":144.9158},{"date":"2023-12-14","close":145.9204},{"date":"2023-12-15","close":144.3297},{"date":"2023-12-18","close":144.5902},{"date":"2023-12-19","close":145.539},{"date":"2023-12-20","close":142.5716},{"date":"2023-12-21","close":144.0321},{"date":"2023-12-22","close":144.6088},{"date":"2023-12-26","close":145.2413},{"date":"2023-12-27","close":145.4367},{"date":"2023-12-28","close":145.6506},{"date":"2023-12-29","close":145.7995},{"date":"2024-01-02","close":148.804},{"date":"2024-01-03","close":149.7342},{"date":"2024-01-04","close":149.4179},{"date":"2024-01-05","close":149.883},{"date":"2024-01-08","close":150.2551},{"date":"2024-01-09","close":150.3481},{"date":"2024-01-10","close":150.5714},{"date":"2024-01-11","close":149.9016},{"date":"2024-01-12","close":151.0551},{"date":"2024-01-16","close":149.3156},{"date":"2024-01-17","close":149.2319},{"date":"2024-01-18","close":149.9574},{"date":"2024-01-19","close":150.3946},{"date":"2024-01-22","close":151.1295},{"date":"2024-01-23","close":148.6552},{"date":"2024-01-24","close":147.8645},{"date":"2024-01-25","close":148.4226},{"date":"2024-01-26","close":148.3668},{"date":"2024-01-29","close":148.2365},{"date":"2024-01-30","close":147.6877},{"date":"2024-01-31","close":147.8087},{"date":"2024-02-01","close":147.3064},{"date":"2024-02-02","close":145.6785},{"date":"2024-02-05","close":144.9251},{"date":"2024-02-06","close":147.0273},{"date":"2024-02-07","close":146.9529},{"date":"2024-02-08","close":145.4832},{"date":"2024-02-09","close":145.818},{"date":"2024-02-12","close":146.832},{"date":"2024-02-13","close":145.5483},{"date":"2024-02-14","close":144.8693},{"date":"2024-02-15","close":146.8971},{"date":"2024-02-16","close":146.7283},{"date":"2024-02-20","close":147.9562},{"date":"2024-02-21","close":148.7247},{"date":"2024-02-22","close":150.3837},{"date":"2024-02-23","close":151.6865},{"date":"2024-02-26","close":150.7023},{"date":"2024-02-27","close":150.8804},{"date":"2024-02-28","close":151.4147},{"date":"2024-02-29","close":151.2554},{"date":"2024-03-01","close":151.9489},{"date":"2024-03-04","close":149.812},{"date":"2024-03-05","close":149.9338},{"date":"2024-03-06","close":149.3433},{"date":"2024-03-07","close":148.9028},{"date":"2024-03-08","close":149.512},{"date":"2024-03-11","close":151.1147},{"date":"2024-03-12","close":152.53},{"date":"2024-03-13","close":150.9929},{"date":"2024-03-14","close":149.2215},{"date":"2024-03-15","close":148.2561},{"date":"2024-03-18","close":146.9252},{"date":"2024-03-19","close":146.4097},{"date":"2024-03-20","close":145.9879},{"date":"2024-03-21","close":145.9786},{"date":"2024-03-22","close":145.4912},{"date":"2024-03-25","close":145.4818},{"date":"2024-03-26","close":145.9973},{"date":"2024-03-27","close":148.0499},{"date":"2024-03-28","close":148.2655},{"date":"2024-04-01","close":147.8812},{"date":"2024-04-02","close":147.8343},{"date":"2024-04-03","close":144.582},{"date":"2024-04-04","close":142.9325},{"date":"2024-04-05","close":142.8294},{"date":"2024-04-08","close":142.0795},{"date":"2024-04-09","close":142.7356},{"date":"2024-04-10","close":140.7768},{"date":"2024-04-11","close":139.4552},{"date":"2024-04-12","close":138.2649},{"date":"2024-04-15","close":138.3305},{"date":"2024-04-16","close":135.3875},{"date":"2024-04-17","close":135.6874},{"date":"2024-04-18","close":136.5966},{"date":"2024-04-19","close":138.6304},{"date":"2024-04-22","close":139.7645},{"date":"2024-04-23","close":140.1769},{"date":"2024-04-24","close":139.2115},{"date":"2024-04-25","close":137.6088},{"date":"2024-04-26","close":136.9715},{"date":"2024-04-29","close":137.6088},{"date":"2024-04-30","close":135.5187},{"date":"2024-05-01","close":141.6953},{"date":"2024-05-02","close":140.5143},{"date":"2024-05-03","close":139.9051},{"date":"2024-05-06","close":139.2584},{"date":"2024-05-07","close":139.3896},{"date":"2024-05-08","close":139.6052},{"date":"2024-05-09","close":140.4487},{"date":"2024-05-10","close":140.5049},{"date":"2024-05-13","close":141.7328},{"date":"2024-05-14","close":141.8827},{"date":"2024-05-15","close":143.0918},{"date":"2024-05-16","close":144.6008},{"date":"2024-05-17","close":144.9382},{"date":"2024-05-20","close":142.9257},{"date":"2024-05-21","close":142.8974},{"date":"2024-05-22","close":145.0327},{"date":"2024-05-23","close":141.4423},{"date":"2024-05-24","close":138.8629},{"date":"2024-05-28","close":136.4157},{"date":"2024-05-29","close":136.4724},{"date":"2024-05-30","close":137.2661},{"date":"2024-05-31","close":138.5794},{"date":"2024-06-03","close":139.5904},{"date":"2024-06-04","close":139.6471},{"date":"2024-06-05","close":137.9181},{"date":"2024-06-06","close":138.3432},{"date":"2024-06-07","close":138.9668},{"date":"2024-06-10","close":139.0141},{"date":"2024-06-11","close":138.6645},{"date":"2024-06-12","close":137.3889},{"date":"2024-06-13","close":137.4267},{"date":"2024-06-14","close":137.5117},{"date":"2024-06-17","close":137.8991},{"date":"2024-06-18","close":137.6157},{"date":"2024-06-20","close":139.6282},{"date":"2024-06-21","close":140.5447},{"date":"2024-06-24","close":140.8943},{"date":"2024-06-25","close":139.0708},{"date":"2024-06-26","close":138.7212},{"date":"2024-06-27","close":137.7574},{"date":"2024-06-28","close":138.0975},{"date":"2024-07-01","close":138.3621},{"date":"2024-07-02","close":137.9747},{"date":"2024-07-03","close":137.6535},{"date":"2024-07-05","close":138.3999},{"date":"2024-07-08","close":137.455},{"date":"2024-07-09","close":138.9385},{"date":"2024-07-10","close":141.1872},{"date":"2024-07-11","close":141.4423},{"date":"2024-07-12","close":141.6124},{"date":"2024-07-15","close":141.0077},{"date":"2024-07-16","close":142.68},{"date":"2024-07-17","close":147.9428},{"date":"2024-07-18","close":146.8468},{"date":"2024-07-19","close":146.157},{"date":"2024-07-22","close":145.7319},{"date":"2024-07-23","close":143.9461},{"date":"2024-07-24","close":147.6593},{"date":"2024-07-25","close":150.834},{"date":"2024-07-26","close":151.7789},{"date":"2024-07-29","close":149.8136},{"date":"2024-07-30","close":152.4308},{"date":"2024-07-31","close":149.1427},{"date":"2024-08-01","close":151.8922},{"date":"2024-08-02","close":155.0858},{"date":"2024-08-05","close":152.3552},{"date":"2024-08-06","close":150.2009},{"date":"2024-08-07","close":150.1348},{"date":"2024-08-08","close":151.382},{"date":"2024-08-09","close":151.7599},{"date":"2024-08-12","close":151.0607},{"date":"2024-08-13","close":149.6529},{"date":"2024-08-14","close":149.738},{"date":"2024-08-15","close":150.3143},{"date":"2024-08-16","close":150.5978},{"date":"2024-08-19","close":150.8246},{"date":"2024-08-20","close":151.3253},{"date":"2024-08-21","close":152.5252},{"date":"2024-08-22","close":153.3945},{"date":"2024-08-23","close":155.0763},{"date":"2024-08-26","close":155.5298},{"date":"2024-08-27","close":155.13},{"date":"2024-08-28","close":156.0534},{"date":"2024-08-29","close":156.3486},{"date":"2024-08-30","close":157.9004},{"date":"2024-09-03","close":159.138},{"date":"2024-09-04","close":159.3284},{"date":"2024-09-05","close":157.0721},{"date":"2024-09-06","close":156.4914},{"date":"2024-09-09","close":158.6143},{"date":"2024-09-10","close":159.3474},{"date":"2024-09-11","close":156.9103},{"date":"2024-09-12","close":156.7389},{"date":"2024-09-13","close":157.5767},{"date":"2024-09-16","close":158.9761},{"date":"2024-09-17","close":159.0523},{"date":"2024-09-18","close":158.1764},{"date":"2024-09-19","close":156.9103},{"date":"2024-09-20","close":156.2819},{"date":"2024-09-23","close":155.387},{"date":"2024-09-24","close":154.9682},{"date":"2024-09-25","close":152.8928},{"date":"2024-09-26","close":153.6449},{"date":"2024-09-27","close":153.6544},{"date":"2024-09-30","close":154.2827},{"date":"2024-10-01","close":154.2161},{"date":"2024-10-02","close":153.4354},{"date":"2024-10-03","close":152.7976},{"date":"2024-10-04","close":152.5976},{"date":"2024-10-07","close":151.8741},{"date":"2024-10-08","close":152.0264},{"date":"2024-10-09","close":152.9404},{"date":"2024-10-10","close":152.8071},{"date":"2024-10-11","close":153.7115},{"date":"2024-10-14","close":153.8448},{"date":"2024-10-15","close":156.2248},{"date":"2024-10-16","close":156.3962},{"date":"2024-10-17","close":156.5771},{"date":"2024-10-18","close":157.1958},{"date":"2024-10-21","close":155.0157},{"date":"2024-10-22","close":155.606},{"date":"2024-10-23","close":157.9004},{"date":"2024-10-24","close":155.8154},{"date":"2024-10-25","close":153.1593},{"date":"2024-10-28","close":153.8448},{"date":"2024-10-29","close":152.4073},{"date":"2024-10-30","close":152.9023},{"date":"2024-10-31","close":152.1883},{"date":"2024-11-01","close":152.4453},{"date":"2024-11-04","close":150.646},{"date":"2024-11-05","close":150.7507},{"date":"2024-11-06","close":150.3033},{"date":"2024-11-07","close":149.2085},{"date":"2024-11-08","close":148.009},{"date":"2024-11-11","close":147.5996},{"date":"2024-11-12","close":145.3148},{"date":"2024-11-13","close":145.886},{"date":"2024-11-14","close":144.5817},{"date":"2024-11-15","close":146.6095},{"date":"2024-11-18","close":147.3425},{"date":"2024-11-19","close":145.6575},{"date":"2024-11-20","close":145.7622},{"date":"2024-11-21","close":148.0375},{"date":"2024-11-22","close":147.7234},{"date":"2024-11-25","close":148.3041},{"date":"2024-11-26","close":148.2849},{"date":"2024-11-27","close":149.1294},{"date":"2024-11-29","close":148.7551},{"date":"2024-12-02","close":148.5536},{"date":"2024-12-03","close":146.2121},{"date":"2024-12-04","close":144.3983},{"date":"2024-12-05","close":143.4867},{"date":"2024-12-06","close":143.2851},{"date":"2024-12-09","close":143.5634},{"date":"2024-12-10","close":143.2084},{"date":"2024-12-11","close":140.7229},{"date":"2024-12-12","close":140.339},{"date":"2024-12-13","close":140.7037},{"date":"2024-12-16","close":138.0454},{"date":"2024-12-17","close":140.5022},{"date":"2024-12-18","close":138.9091},{"date":"2024-12-19","close":137.7863},{"date":"2024-12-20","close":138.6404},{"date":"2024-12-23","close":139.4082},{"date":"2024-12-24","close":139.9648},{"date":"2024-12-26","close":139.7056},{"date":"2024-12-27","close":139.197},{"date":"2024-12-30","close":137.556},{"date":"2024-12-31","close":138.7844},{"date":"2025-01-02","close":138.2086},{"date":"2025-01-03","close":138.3717},{"date":"2025-01-06","close":137.8631},{"date":"2025-01-07","close":140.3294},{"date":"2025-01-08","close":136.5292},{"date":"2025-01-10","close":136.3277},{"date":"2025-01-13","close":138.6404},{"date":"2025-01-14","close":138.9091},{"date":"2025-01-15","close":139.1203},{"date":"2025-01-16","close":141.8073},{"date":"2025-01-17","close":141.0971},{"date":"2025-01-21","close":142.1719},{"date":"2025-01-22","close":139.4082},{"date":"2025-01-23","close":140.7229},{"date":"2025-01-24","close":140.8956},{"date":"2025-01-27","close":146.7207},{"date":"2025-01-28","close":144.3119},{"date":"2025-01-29","close":145.0509},{"date":"2025-01-30","close":146.7015},{"date":"2025-01-31","close":146.0105},{"date":"2025-02-03","close":145.7418},{"date":"2025-02-04","close":147.2965},{"date":"2025-02-05","close":148.448},{"date":"2025-02-06","close":147.3156},{"date":"2025-02-07","close":146.9414},{"date":"2025-02-10","close":148.0162},{"date":"2025-02-11","close":149.8299},{"date":"2025-02-12","close":148.995},{"date":"2025-02-13","close":150.9047},{"date":"2025-02-14","close":149.8491},{"date":"2025-02-18","close":149.9265},{"date":"2025-02-19","close":152.7318},{"date":"2025-02-20","close":154.4633},{"date":"2025-02-21","close":156.9977},{"date":"2025-02-24","close":158.3906},{"date":"2025-02-25","close":160.6639},{"date":"2025-02-26","close":157.7522},{"date":"2025-02-27","close":158.381},{"date":"2025-02-28","close":159.6288},{"date":"2025-03-03","close":161.815},{"date":"2025-03-04","close":160.0158},{"date":"2025-03-05","close":159.7256},{"date":"2025-03-06","close":160.4124},{"date":"2025-03-07","close":161.2443},{"date":"2025-03-10","close":162.2213},{"date":"2025-03-11","close":160.4414},{"date":"2025-03-12","close":157.5297},{"date":"2025-03-13","close":157.6651},{"date":"2025-03-14","close":157.491},{"date":"2025-03-17","close":157.52},{"date":"2025-03-18","close":158.884},{"date":"2025-03-19","close":157.6651},{"date":"2025-03-20","close":157.6942},{"date":"2025-03-21","close":158.2842},{"date":"2025-03-24","close":157.9553},{"date":"2025-03-25","close":155.7595},{"date":"2025-03-26","close":156.4366},{"date":"2025-03-27","close":157.8006},{"date":"2025-03-28","close":158.3616},{"date":"2025-03-31","close":160.422},{"date":"2025-04-01","close":148.2433},{"date":"2025-04-02","close":150.2844},{"date":"2025-04-03","close":154.5987},{"date":"2025-04-04","close":148.2337},{"date":"2025-04-07","close":145.6993},{"date":"2025-04-08","close":145.0995},{"date":"2025-04-09","close":146.0378},{"date":"2025-04-10","close":143.8323},{"date":"2025-04-11","close":146.773},{"date":"2025-04-14","close":149.3171},{"date":"2025-04-15","close":148.6013},{"date":"2025-04-16","close":148.8818},{"date":"2025-04-17","close":152.3255},{"date":"2025-04-21","close":151.7935},{"date":"2025-04-22","close":152.5963},{"date":"2025-04-23","close":150.3038},{"date":"2025-04-24","close":149.8684},{"date":"2025-04-25","close":149.5299},{"date":"2025-04-28","close":150.2747},{"date":"2025-04-29","close":150.8165},{"date":"2025-04-30","close":151.2034},{"date":"2025-05-01","close":149.4138},{"date":"2025-05-02","close":151.0196},{"date":"2025-05-05","close":149.9362},{"date":"2025-05-06","close":149.4235},{"date":"2025-05-07","close":152.161},{"date":"2025-05-08","close":150.5746},{"date":"2025-05-09","close":149.1817},{"date":"2025-05-12","close":149.1043},{"date":"2025-05-13","close":143.5905},{"date":"2025-05-14","close":141.5784},{"date":"2025-05-15","close":144.7223},{"date":"2025-05-16","close":146.3861},{"date":"2025-05-19","close":147.5082},{"date":"2025-05-20","close":148.64},{"date":"2025-05-21","close":148.1756},{"date":"2025-05-22","close":147.6243},{"date":"2025-05-23","close":147.9435},{"date":"2025-05-27","close":149.5142},{"date":"2025-05-28","close":148.7142},{"date":"2025-05-29","close":149.8362},{"date":"2025-05-30","close":151.4264},{"date":"2025-06-02","close":151.6118},{"date":"2025-06-03","close":150.6557},{"date":"2025-06-04","close":149.485},{"date":"2025-06-05","close":149.9142},{"date":"2025-06-06","close":151.2508},{"date":"2025-06-09","close":151.446},{"date":"2025-06-10","close":152.6362},{"date":"2025-06-11","close":151.4752},{"date":"2025-06-12","close":152.8411},{"date":"2025-06-13","close":153.2704},{"date":"2025-06-16","close":151.4362},{"date":"2025-06-17","close":148.6654},{"date":"2025-06-18","close":147.0556},{"date":"2025-06-20","close":146.1385},{"date":"2025-06-23","close":147.6313},{"date":"2025-06-24","close":148.4801},{"date":"2025-06-25","close":148.5679},{"date":"2025-06-26","close":148.3044},{"date":"2025-06-27","close":148.6947},{"date":"2025-06-30","close":149.0264},{"date":"2025-07-01","close":152.1191},{"date":"2025-07-02","close":151.7679},{"date":"2025-07-03","close":152.207},{"date":"2025-07-07","close":151.485},{"date":"2025-07-08","close":151.9923},{"date":"2025-07-09","close":152.4704},{"date":"2025-07-10","close":153.846},{"date":"2025-07-11","close":153.0752},{"date":"2025-07-14","close":152.9972},{"date":"2025-07-15","close":151.3874},{"date":"2025-07-16","close":160.7632},{"date":"2025-07-17","close":159.007},{"date":"2025-07-18","close":159.7095},{"date":"2025-07-21","close":160.3534},{"date":"2025-07-22","close":163.8364},{"date":"2025-07-23","close":164.9778},{"date":"2025-07-24","close":165.4266},{"date":"2025-07-25","close":164.1974},{"date":"2025-07-28","close":162.1681},{"date":"2025-07-29","close":163.2113},{"date":"2025-07-30","close":162.3861},{"date":"2025-07-31","close":159.9395},{"date":"2025-08-01","close":162.4541},{"date":"2025-08-04","close":166.056},{"date":"2025-08-05","close":165.7647},{"date":"2025-08-06","close":165.6191},{"date":"2025-08-07","close":166.5317},{"date":"2025-08-08","close":168.2792},{"date":"2025-08-11","close":168.755},{"date":"2025-08-12","close":167.7453},{"date":"2025-08-13","close":169.3375},{"date":"2025-08-14","close":169.6287},{"date":"2025-08-15","close":171.4928},{"date":"2025-08-18","close":171.1141},{"date":"2025-08-19","close":172.619},{"date":"2025-08-20","close":173.6287},{"date":"2025-08-21","close":173.716},{"date":"2025-08-22","close":174.0656},{"date":"2025-08-25","close":173.2112},{"date":"2025-08-26","close":172.6093},{"date":"2025-08-27","close":172.9027},{"date":"2025-08-28","close":171.5921},{"date":"2025-08-29","close":173.2743},{"date":"2025-09-02","close":174.1447},{"date":"2025-09-03","close":174.0861},{"date":"2025-09-04","close":174.8294},{"date":"2025-09-05","close":174.5066},{"date":"2025-09-08","close":174.2132},{"date":"2025-09-09","close":173.0689},{"date":"2025-09-10","close":171.9247},{"date":"2025-09-11","close":174.5751},{"date":"2025-09-12","close":174.1447},{"date":"2025-09-15","close":173.4993},{"date":"2025-09-16","close":172.5799},{"date":"2025-09-17","close":173.3037},{"date":"2025-09-18","close":170.3305},{"date":"2025-09-19","close":172.3159},{"date":"2025-09-22","close":170.3794},{"date":"2025-09-23","close":172.6973},{"date":"2025-09-24","close":172.8049},{"date":"2025-09-25","close":173.822},{"date":"2025-09-26","close":175.7585},{"date":"2025-09-29","close":177.6265},{"date":"2025-09-30","close":181.3429},{"date":"2025-10-01","close":181.9591},{"date":"2025-10-02","close":181.8906},{"date":"2025-10-03","close":184.4921},{"date":"2025-10-06","close":184.0227},{"date":"2025-10-07","close":184.7366},{"date":"2025-10-08","close":185.519},{"date":"2025-10-09","close":186.8785},{"date":"2025-10-10","close":186.5264},{"date":"2025-10-13","close":186.7024},{"date":"2025-10-14","close":186.6535},{"date":"2025-10-15","close":186.9665},{"date":"2025-10-16","close":187.8956},{"date":"2025-10-17","close":188.9714},{"date":"2025-10-20","close":189.4604},{"date":"2025-10-21","close":187.6609},{"date":"2025-10-22","close":188.6976},{"date":"2025-10-23","close":188.2379},{"date":"2025-10-24","close":186.2134},{"date":"2025-10-27","close":186.1156},{"date":"2025-10-28","close":182.8197},{"date":"2025-10-29","close":182.497},{"date":"2025-10-30","close":184.8931},{"date":"2025-10-31","close":184.7171},{"date":"2025-11-03","close":182.1644},{"date":"2025-11-04","close":182.7512},{"date":"2025-11-05","close":181.9102},{"date":"2025-11-06","close":182.8588},{"date":"2025-11-07","close":182.4676},{"date":"2025-11-10","close":184.2672},{"date":"2025-11-11","close":189.568},{"date":"2025-11-12","close":190.1157},{"date":"2025-11-13","close":190.9568},{"date":"2025-11-14","close":191.6218},{"date":"2025-11-17","close":195.1916},{"date":"2025-11-18","close":195.6023},{"date":"2025-11-19","close":198.0571},{"date":"2025-11-20","close":198.6048},{"date":"2025-11-21","close":199.4166},{"date":"2025-11-24","close":201.5193},{"date":"2025-11-25","close":203.3971},{"date":"2025-11-26","close":204.273},{"date":"2025-11-28","close":203.6431},{"date":"2025-12-01","close":202.0881},{"date":"2025-12-02","close":202.1669},{"date":"2025-12-03","close":202.0783},{"date":"2025-12-04","close":199.2734},{"date":"2025-12-05","close":198.7321},{"date":"2025-12-08","close":198.427},{"date":"2025-12-09","close":196.7933},{"date":"2025-12-10","close":203.2691},{"date":"2025-12-11","close":206.6842},{"date":"2025-12-12","close":208.2293},{"date":"2025-12-15","close":210.7783},{"date":"2025-12-16","close":205.9854},{"date":"2025-12-17","close":206.9991},{"date":"2025-12-18","close":205.0111},{"date":"2025-12-19","close":203.1018},{"date":"2025-12-22","close":204.0368},{"date":"2025-12-23","close":202.5212},{"date":"2025-12-24","close":204.4895},{"date":"2025-12-26","close":204.3419},{"date":"2025-12-29","close":204.273},{"date":"2025-12-30","close":203.6333},{"date":"2025-12-31","close":203.6726},{"date":"2026-01-02","close":204.0663},{"date":"2026-01-05","close":201.0744},{"date":"2026-01-06","close":201.5468},{"date":"2026-01-07","close":204.2041},{"date":"2026-01-08","close":202.4916},{"date":"2026-01-09","close":201.1532},{"date":"2026-01-12","close":206.3988},{"date":"2026-01-13","close":210.2665},{"date":"2026-01-14","close":215.0889},{"date":"2026-01-15","close":216.0928},{"date":"2026-01-16","close":215.1972},{"date":"2026-01-20","close":214.7543},{"date":"2026-01-21","close":214.5575},{"date":"2026-01-22","close":215.0299},{"date":"2026-01-23","close":216.6538},{"date":"2026-01-26","close":217.9824},{"date":"2026-01-27","close":220.8857},{"date":"2026-01-28","close":224.1137},{"date":"2026-01-29","close":223.6905},{"date":"2026-01-30","close":223.6512},{"date":"2026-02-02","close":227.0957},{"date":"2026-02-03","close":229.4085},{"date":"2026-02-04","close":230.7568},{"date":"2026-02-05","close":234.0242},{"date":"2026-02-06","close":236.1894},{"date":"2026-02-09","close":234.8608},{"date":"2026-02-10","close":234.5754},{"date":"2026-02-11","close":237.0456},{"date":"2026-02-12","close":240.6772},{"date":"2026-02-13","close":239.5946},{"date":"2026-02-17","close":239.4765},{"date":"2026-02-18","close":241.1102},{"date":"2026-02-19","close":242.9998},{"date":"2026-02-20","close":238.6498},{"date":"2026-02-23","close":241.9468},{"date":"2026-02-24","close":243.6592},{"date":"2026-02-25","close":242.561},{"date":"2026-02-26","close":240.8791},{"date":"2026-02-27","close":245.7863},{"date":"2026-03-02","close":245.9149},{"date":"2026-03-03","close":244.1242},{"date":"2026-03-04","close":242.6896},{"date":"2026-03-05","close":237.08},{"date":"2026-03-06","close":237.8418},{"date":"2026-03-09","close":240.0085},{"date":"2026-03-10","close":241.1166},{"date":"2026-03-11","close":240.4042},{"date":"2026-03-12","close":239.4643},{"date":"2026-03-13","close":238.9499},{"date":"2026-03-16","close":240.6021},{"date":"2026-03-17","close":235.5761},{"date":"2026-03-18","close":234.755},{"date":"2026-03-19","close":235.0716},{"date":"2026-03-20","close":232.8653},{"date":"2026-03-23","close":232.9148},{"date":"2026-03-24","close":232.7664},{"date":"2026-03-25","close":237.3768},{"date":"2026-03-26","close":236.6941},{"date":"2026-03-27","close":237.8912},{"date":"2026-03-30","close":239.9095},{"date":"2026-03-31","close":241.8388},{"date":"2026-04-01","close":241.5222},{"date":"2026-04-02","close":240.4537},{"date":"2026-04-06","close":238.4057},{"date":"2026-04-07","close":235.873},{"date":"2026-04-08","close":238.7322},{"date":"2026-04-09","close":238.7421},{"date":"2026-04-10","close":235.9224},{"date":"2026-04-13","close":235.4277},{"date":"2026-04-14","close":237.545},{"date":"2026-04-15","close":236.1302},{"date":"2026-04-16","close":232.0441},{"date":"2026-04-17","close":231.688},{"date":"2026-04-20","close":228.2351},{"date":"2026-04-21","close":223.7533},{"date":"2026-04-22","close":223.6939},{"date":"2026-04-23","close":228.1955},{"date":"2026-04-24","close":225.079},{"date":"2026-04-27","close":222.942},{"date":"2026-04-28","close":225.366},{"date":"2026-04-29","close":224.9306},{"date":"2026-04-30","close":227.404},{"date":"2026-05-01","close":224.7723},{"date":"2026-05-04","close":221.8142},{"date":"2026-05-05","close":223.1498},{"date":"2026-05-06","close":222.2297},{"date":"2026-05-07","close":220.1422},{"date":"2026-05-08","close":218.9648},{"date":"2026-05-11","close":219.0736},{"date":"2026-05-12","close":221.8735},{"date":"2026-05-13","close":227.968},{"date":"2026-05-14","close":228.3439},{"date":"2026-05-15","close":224.2975},{"date":"2026-05-18","close":226.4839},{"date":"2026-05-19","close":227.5524},{"date":"2026-05-20","close":226.8797},{"date":"2026-05-21","close":229.264},{"date":"2026-05-22","close":231.8463},{"date":"2026-05-26","close":229.0563},{"date":"2026-05-27","close":230.1609},{"date":"2026-05-28","close":229.6732},{"date":"2026-05-29","close":224.2299},{"date":"2026-06-01","close":222.4188},{"date":"2026-06-02","close":221.8019},{"date":"2026-06-03","close":222.1502},{"date":"2026-06-04","close":227.0561},{"date":"2026-06-05","close":231.6336},{"date":"2026-06-08","close":231.0266},{"date":"2026-06-09","close":235.843},{"date":"2026-06-10","close":237.3257},{"date":"2026-06-11","close":237.1665},{"date":"2026-06-12","close":239.6941},{"date":"2026-06-15","close":234.5095},{"date":"2026-06-16","close":234.0319},{"date":"2026-06-17","close":233.0566},{"date":"2026-06-18","close":227.275},{"date":"2026-06-22","close":230.1609},{"date":"2026-06-23","close":237.9128},{"date":"2026-06-24","close":239.8234},{"date":"2026-06-25","close":243.6845},{"date":"2026-06-26","close":253.4168},{"date":"2026-06-29","close":257.248},{"date":"2026-06-30","close":252.7301},{"date":"2026-07-01","close":252.7401},{"date":"2026-07-02","close":261.7558},{"date":"2026-07-06","close":258.064},{"date":"2026-07-07","close":265.9353},{"date":"2026-07-08","close":262.1141},{"date":"2026-07-09","close":257.8351},{"date":"2026-07-10","close":255.7254},{"date":"2026-07-13","close":256.5116},{"date":"2026-07-14","close":252.6107},{"date":"2026-07-15","close":245.8141},{"date":"2026-07-16","close":248.7497},{"date":"2026-07-17","close":251.8047},{"date":"2026-07-20","close":247.6053},{"date":"2026-07-21","close":249.3865},{"date":"2026-07-22","close":254.382},{"date":"2026-07-23","close":258.0043},{"date":"2026-07-24","close":262.1141},{"date":"2026-07-27","close":264.6516},{"date":"2026-07-28","close":265.4278},{"date":"2026-07-29","close":264.2337},{"date":"2026-07-30","close":254.5711},{"date":"2026-07-31","close":255.0985},{"date":"2026-08-03","close":253.168},{"date":"2026-08-04","close":253.6854},{"date":"2026-08-05","close":256.3325},{"date":"2026-08-06","close":255.7254},{"date":"2026-08-07","close":257.9744},{"date":"2026-08-10","close":260.5319},{"date":"2026-08-11","close":258.5317},{"date":"2026-08-12","close":259.5865},{"date":"2026-08-13","close":260.8005},{"date":"2026-08-14","close":259.079},{"date":"2026-08-17","close":261.0891},{"date":"2026-08-18","close":269.7865},{"date":"2026-08-19","close":272.0752},{"date":"2026-08-20","close":266.0647},{"date":"2026-08-21","close":268.9207},{"date":"2026-08-24","close":271.707},{"date":"2026-08-25","close":273.14},{"date":"2026-08-26","close":270.0},{"date":"2026-08-27","close":265.77},{"date":"2026-08-28","close":268.04},{"date":"2026-08-31","close":265.85},{"date":"2026-09-01","close":271.19},{"date":"2026-09-02","close":275.21},{"date":"2026-09-03","close":278.43},{"date":"2026-09-04","close":275.23},{"date":"2026-09-08","close":269.12},{"date":"2026-09-09","close":267.08},{"date":"2026-09-10","close":266.35},{"date":"2026-09-11","close":265.58},{"date":"2026-09-14","close":266.32},{"date":"2026-09-15","close":267.2},{"date":"2026-09-16","close":267.28},{"date":"2026-09-17","close":270.22},{"date":"2026-09-18","close":269.99},{"date":"2026-09-21","close":269.47},{"date":"2026-09-22","close":269.19},{"date":"2026-09-23","close":269.17},{"date":"2026-09-24","close":270.68},{"date":"2026-09-25","close":271.22},{"date":"2026-09-28","close":271.95},{"date":"2026-09-29","close":267.57},{"date":"2026-09-30","close":264.74},{"date":"2026-10-01","close":258.66},{"date":"2026-10-02","close":256.03},{"date":"2026-10-05","close":252.93},{"date":"2026-10-06","close":254.78},{"date":"2026-10-07","close":258.45},{"date":"2026-10-08","close":256.48},{"date":"2026-10-09","close":261.44},{"date":"2026-10-12","close":263.73},{"date":"2026-10-13","close":248.61},{"date":"2026-10-14","close":253.91},{"date":"2026-10-15","close":253.28},{"date":"2026-10-16","close":255.56},{"date":"2026-10-19","close":253.79},{"date":"2026-10-20","close":259.36},{"date":"2026-10-21","close":257.78},{"date":"2026-10-22","close":267.74}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":267.61,"low_30d":245.17,"support":248.18,"high_30d":275.23,"change_1d":3.8,"change_7d":4.8,"change_30d":0.8,"resistance":272.22,"position_in_range":75.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.07,"per":8.84,"quarter":"2024-Q2"},{"pbr":4.64,"per":21.0,"quarter":"2024-Q3"},{"pbr":4.1,"per":17.97,"quarter":"2024-Q4"},{"pbr":4.33,"per":17.52,"quarter":"2025-Q1"},{"pbr":4.01,"per":14.9,"quarter":"2025-Q2"},{"pbr":4.83,"per":17.47,"quarter":"2025-Q3"},{"pbr":5.27,"per":18.86,"quarter":"2025-Q4"},{"pbr":6.29,"per":22.54,"quarter":"2026-Q1"},{"pbr":6.28,"per":23.27,"quarter":"2026-Q2"},{"pbr":6.65,"per":24.64,"quarter":"현재"}],"timeline":[{"close":138.0975,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":154.2827,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":138.7844,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":160.422,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":149.0264,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":181.3429,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":203.6726,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":241.8388,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":252.7301,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.87,"pbr_5y_low":4.01,"per_5y_avg":18.04,"per_5y_low":8.84,"current_pbr":6.65,"current_per":24.64,"pbr_5y_high":6.29,"per_5y_high":23.27,"pbr_5y_median":4.64,"per_5y_median":17.97,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"Drug Manufacturers - General"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.2%"},"momentum":{"grade":"C","reason":"RSI 60"},"valuation":{"grade":"C","reason":"PER 24.65x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.75,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.51,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":19.59,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.58,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.44,"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":68.19,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":26.81,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":21.48,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.07,"per":8.84,"close":138.0975,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.64,"per":21.0,"close":154.2827,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.1,"per":17.97,"close":138.7844,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.33,"per":17.52,"close":160.422,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.01,"per":14.9,"close":149.0264,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.83,"per":17.47,"close":181.3429,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.27,"per":18.86,"close":203.6726,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.29,"per":22.54,"close":241.8388,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.28,"per":23.27,"close":252.7301,"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":"24.6배"},{"label":"PBR","value":"6.7배"},{"label":"5년 PER 밴드","value":"하위 100%"},{"label":"ROE","value":"6.5%"}],"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":2.9,"pbr":null,"per":null,"roa":0.027524122152591268,"roe":0.06512810252909816,"revenue":25310000000.0,"market_cap":null,"net_income":5534000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6819043856183327,"total_assets":201060000000.0,"total_equity":84971000000.0,"profit_margin":0.21864875543263532,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7174000000.0,"operating_margin":0.28344527854602924},{"eps":2.7,"pbr":null,"per":null,"roa":0.02605851842265075,"roe":0.06448156086024684,"revenue":24062000000.0,"market_cap":null,"net_income":5235000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6631202726290416,"total_assets":200894000000.0,"total_equity":81186000000.0,"profit_margin":0.21756296234726955,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6395000000.0,"operating_margin":0.26577175629623473},{"eps":2.46,"pbr":null,"per":null,"roa":0.02568144169469404,"roe":0.06273913470028451,"revenue":24564000000.0,"market_cap":null,"net_income":5116000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6756228627259404,"total_assets":199210000000.0,"total_equity":81544000000.0,"profit_margin":0.20827226836020193,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5591000000.0,"operating_margin":0.22760950985181566},{"eps":2.8,"pbr":null,"per":null,"roa":0.026719774292589826,"roe":0.06498732293098881,"revenue":23993000000.0,"market_cap":null,"net_income":5152000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6956195557037469,"total_assets":192816000000.0,"total_equity":79277000000.0,"profit_margin":0.2147292960446797,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7096000000.0,"operating_margin":0.29575292793731506},{"eps":2.77,"pbr":null,"per":null,"roa":0.02863141130053933,"roe":0.07055930065117938,"revenue":23743000000.0,"market_cap":null,"net_income":5537000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6787263614539022,"total_assets":193389000000.0,"total_equity":78473000000.0,"profit_margin":0.23320557638040687,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6810000000.0,"operating_margin":0.28682137893273807},{"eps":2.77,"pbr":null,"per":null,"roa":0.03446783581434495,"roe":0.0854628817421808,"revenue":21893000000.0,"market_cap":null,"net_income":6675420230.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6639565157813,"total_assets":193671000000.0,"total_equity":78109000000.0,"profit_margin":0.3049111693235281,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6299000000.0,"operating_margin":0.287717535285251},{"eps":2.04,"pbr":null,"per":null,"roa":0.019050104384133612,"roe":0.04799272625542034,"revenue":22520000000.0,"market_cap":null,"net_income":3431000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.68348134991119,"total_assets":180104000000.0,"total_equity":71490000000.0,"profit_margin":0.15235346358792184,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3841000000.0,"operating_margin":0.1705595026642984},{"eps":2.42,"pbr":null,"per":null,"roa":0.015110467953356105,"roe":0.03839904216197725,"revenue":22471000000.0,"market_cap":null,"net_income":2694000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6901339504249923,"total_assets":178287000000.0,"total_equity":70158000000.0,"profit_margin":0.11988785545814605,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5278000000.0,"operating_margin":0.23488051266076276},{"eps":1.925370474020227,"pbr":null,"per":null,"roa":0.025876921717617955,"roe":0.06550364841063491,"revenue":22447000000.0,"market_cap":null,"net_income":4686000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6939902882345079,"total_assets":181088000000.0,"total_equity":71538000000.0,"profit_margin":0.20875840869603957,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6657000000.0,"operating_margin":0.2965652425713904},{"eps":1.3374052268322318,"pbr":null,"per":null,"roa":0.018928160217717455,"roe":0.04648671808054841,"revenue":21383000000.0,"market_cap":null,"net_income":3255000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6955057756161437,"total_assets":171966000000.0,"total_equity":70020000000.0,"profit_margin":0.15222372913061777,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":6273000000.0,"operating_margin":0.29336388720011225},{"eps":1.6636417091992957,"pbr":null,"per":null,"roa":0.024164766827009156,"roe":0.058873993078779774,"revenue":21395000000.0,"market_cap":null,"net_income":4049000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6822622107969152,"total_assets":167558000000.0,"total_equity":68774000000.0,"profit_margin":0.18924982472540314,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4607000000.0,"operating_margin":0.2153306847394251},{"eps":10.694311288475985,"pbr":null,"per":null,"roa":0.1567375843816429,"roe":0.36541809400797437,"revenue":21351000000.0,"market_cap":null,"net_income":26028000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6905999718982717,"total_assets":166061000000.0,"total_equity":71228000000.0,"profit_margin":1.2190529717577632,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6198000000.0,"operating_margin":0.2902908528874526}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":15.6207,"per":8.84,"date":"2024-06","close":138.1,"source":"reported"},{"eps":15.6207,"per":9.55,"date":"2024-07","close":149.14,"source":"reported"},{"eps":15.6207,"per":10.11,"date":"2024-08","close":157.9,"source":"reported"},{"eps":7.3464,"per":21.0,"date":"2024-09","close":154.28,"source":"reported"},{"eps":7.3464,"per":20.72,"date":"2024-10","close":152.19,"source":"reported"},{"eps":7.3464,"per":20.25,"date":"2024-11","close":148.76,"source":"reported"},{"eps":7.7228,"per":17.97,"date":"2024-12","close":138.78,"source":"reported"},{"eps":7.7228,"per":18.91,"date":"2025-01","close":146.01,"source":"reported"},{"eps":7.7228,"per":20.67,"date":"2025-02","close":159.63,"source":"reported"},{"eps":9.1554,"per":17.52,"date":"2025-03","close":160.42,"source":"reported"},{"eps":9.1554,"per":16.52,"date":"2025-04","close":151.2,"source":"reported"},{"eps":9.1554,"per":16.54,"date":"2025-05","close":151.43,"source":"reported"},{"eps":10.0,"per":14.9,"date":"2025-06","close":149.03,"source":"reported"},{"eps":10.0,"per":15.99,"date":"2025-07","close":159.94,"source":"reported"},{"eps":10.0,"per":17.33,"date":"2025-08","close":173.27,"source":"reported"},{"eps":10.38,"per":17.47,"date":"2025-09","close":181.34,"source":"reported"},{"eps":10.38,"per":17.8,"date":"2025-10","close":184.72,"source":"reported"},{"eps":10.38,"per":19.62,"date":"2025-11","close":203.64,"source":"reported"},{"eps":10.8,"per":18.86,"date":"2025-12","close":203.67,"source":"reported"},{"eps":10.8,"per":20.71,"date":"2026-01","close":223.65,"source":"reported"},{"eps":10.8,"per":22.76,"date":"2026-02","close":245.79,"source":"reported"},{"eps":10.73,"per":22.54,"date":"2026-03","close":241.84,"source":"reported"},{"eps":10.73,"per":21.19,"date":"2026-04","close":227.4,"source":"reported"},{"eps":10.73,"per":20.9,"date":"2026-05","close":224.23,"source":"reported"},{"eps":10.86,"per":23.27,"date":"2026-06","close":252.73,"source":"reported"},{"eps":10.86,"per":23.49,"date":"2026-07","close":255.1,"source":"reported"},{"eps":10.86,"per":24.48,"date":"2026-08","close":265.85,"source":"reported"},{"eps":10.86,"per":24.38,"date":"2026-09","close":264.74,"source":"reported"},{"eps":10.86,"per":24.65,"date":"2026-10","close":267.74,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":18.93,"std":4.15,"count":29,"current":24.65,"lower_1sd":14.78,"upper_1sd":23.07},"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":"Johnson & Johnson","phase":"above-fold","symbol_resolved":true}