{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-21","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":"2026-10-23T10:03:11.103529+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.6,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","unit":"%","value":0.4,"direction":"higher_better","percentile":51}],"summary":"매출 +0.6%","percentile":51},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":81.0,"direction":null,"percentile":81},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":15.9,"direction":"higher_better","percentile":77}],"summary":"RSI 81","percentile":76},"valuation":{"grade":"C","metrics":[],"summary":"PER 23.9x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":34.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":27.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.4%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.01,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.13,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":154.5,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.62,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 3.0x, 순차입금비율 -0.1x","percentile":92}},"signals":[],"summary":"ResMed Inc(RMD)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 367.09억. 현재가 $253.07, 전일 대비 +2.8%, 30일 +15.9%. PER 23.9배 / ROE 5.4%. 기술적 시그널: RSI 81(과매수), MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.25,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.25%","value_pct":1.25},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":29.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.13,"direction":"lower_better","percentile":null}],"summary":"배당성향 30%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.25},"catalysts":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":5.23054837023858,"grade":"B","trend":"상승","atr_14":5.344371428571425,"rsi_14":80.97947069008157,"sma_20":229.6935,"sma_60":226.66333333333336,"comment":"상승 추세, RSI 81","analysis":"RSI(14) 81.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(5.23)가 시그널선(3.19)을 상회합니다(골든크로스). 현재가가 SMA20(230)과 SMA60(227) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 212~248 (현재 위치 116%).","bb_lower":211.8614465287926,"bb_upper":247.5255534712074,"macd_signal":3.1934467990532847},"change_pct":2.79,"chart_data":[{"date":"2024-10-23","open":235.26,"high":236.33,"low":231.28,"close":233.56,"volume":1019834,"rsi_14":47.58,"sma_20":238.74,"sma_60":235.65,"sma_120":221.12},{"date":"2024-10-24","open":233.62,"high":240.04,"low":233.62,"close":235.18,"volume":1846403,"rsi_14":63.71,"sma_20":238.56,"sma_60":236.08,"sma_120":221.3},{"date":"2024-10-25","open":255.79,"high":256.28,"low":248.71,"close":251.93,"volume":3516542,"rsi_14":85.16,"sma_20":239.42,"sma_60":236.78,"sma_120":221.63},{"date":"2024-10-28","open":253.83,"high":255.13,"low":242.29,"close":242.84,"volume":1796072,"rsi_14":63.71,"sma_20":239.55,"sma_60":237.16,"sma_120":221.88},{"date":"2024-10-29","open":243.61,"high":246.04,"low":239.88,"close":240.45,"volume":1486270,"rsi_14":59.03,"sma_20":239.83,"sma_60":237.64,"sma_120":222.14},{"date":"2024-10-30","open":239.36,"high":241.87,"low":237.16,"close":239.09,"volume":1105490,"rsi_14":56.17,"sma_20":240.04,"sma_60":238.05,"sma_120":222.36},{"date":"2024-10-31","open":238.08,"high":239.73,"low":236.64,"close":238.55,"volume":1165516,"rsi_14":52.5,"sma_20":240.25,"sma_60":238.57,"sma_120":222.6},{"date":"2024-11-01","open":238.08,"high":242.78,"low":237.21,"close":240.33,"volume":1118394,"rsi_14":54.37,"sma_20":240.76,"sma_60":239.07,"sma_120":222.82},{"date":"2024-11-04","open":241.04,"high":243.74,"low":238.91,"close":239.67,"volume":1236221,"rsi_14":55.54,"sma_20":241.33,"sma_60":239.52,"sma_120":223.05},{"date":"2024-11-05","open":239.67,"high":242.52,"low":237.38,"close":241.76,"volume":1081060,"rsi_14":58.97,"sma_20":241.81,"sma_60":240.04,"sma_120":223.26},{"date":"2024-11-06","open":244.72,"high":245.95,"low":238.06,"close":241.66,"volume":802462,"rsi_14":57.53,"sma_20":242.24,"sma_60":240.46,"sma_120":223.47},{"date":"2024-11-07","open":243.02,"high":245.06,"low":240.2,"close":245.05,"volume":815815,"rsi_14":60.02,"sma_20":242.77,"sma_60":240.9,"sma_120":223.72},{"date":"2024-11-08","open":245.5,"high":251.57,"low":245.03,"close":248.83,"volume":930321,"rsi_14":63.29,"sma_20":243.36,"sma_60":241.32,"sma_120":224.0},{"date":"2024-11-11","open":249.0,"high":249.43,"low":244.94,"close":245.2,"volume":898839,"rsi_14":58.71,"sma_20":243.76,"sma_60":241.67,"sma_120":224.26},{"date":"2024-11-12","open":245.31,"high":245.76,"low":242.73,"close":243.74,"volume":737144,"rsi_14":60.03,"sma_20":244.16,"sma_60":241.94,"sma_120":224.5},{"date":"2024-11-13","open":242.95,"high":244.25,"low":232.05,"close":232.13,"volume":993990,"rsi_14":46.94,"sma_20":244.02,"sma_60":242.14,"sma_120":224.7},{"date":"2024-11-14","open":232.13,"high":233.56,"low":227.93,"close":228.18,"volume":1102264,"rsi_14":23.23,"sma_20":243.61,"sma_60":242.26,"sma_120":224.85},{"date":"2024-11-15","open":229.89,"high":231.79,"low":227.92,"close":231.44,"volume":1116942,"rsi_14":34.92,"sma_20":243.35,"sma_60":242.45,"sma_120":225.08},{"date":"2024-11-18","open":231.61,"high":236.84,"low":231.61,"close":236.06,"volume":759947,"rsi_14":44.12,"sma_20":243.32,"sma_60":242.66,"sma_120":225.36},{"date":"2024-11-19","open":234.39,"high":237.28,"low":233.29,"close":234.77,"volume":711330,"rsi_14":44.2,"sma_20":243.22,"sma_60":242.87,"sma_120":225.6},{"date":"2024-11-20","open":235.38,"high":239.06,"low":233.39,"close":238.16,"volume":490515,"rsi_14":48.98,"sma_20":243.43,"sma_60":242.85,"sma_120":225.89},{"date":"2024-11-21","open":239.11,"high":240.3,"low":237.3,"close":240.18,"volume":455006,"rsi_14":49.25,"sma_20":243.66,"sma_60":242.87,"sma_120":226.19},{"date":"2024-11-22","open":240.18,"high":240.46,"low":238.05,"close":240.35,"volume":551442,"rsi_14":50.19,"sma_20":243.04,"sma_60":242.88,"sma_120":226.47},{"date":"2024-11-25","open":241.09,"high":246.26,"low":240.18,"close":246.05,"volume":1708448,"rsi_14":53.93,"sma_20":243.18,"sma_60":242.96,"sma_120":226.77},{"date":"2024-11-26","open":246.2,"high":247.67,"low":243.8,"close":246.48,"volume":676207,"rsi_14":54.46,"sma_20":243.46,"sma_60":243.04,"sma_120":227.09},{"date":"2024-11-27","open":247.45,"high":247.83,"low":244.43,"close":245.83,"volume":654486,"rsi_14":50.85,"sma_20":243.78,"sma_60":243.12,"sma_120":227.41},{"date":"2024-11-29","open":244.98,"high":248.81,"low":244.26,"close":245.52,"volume":351327,"rsi_14":46.1,"sma_20":244.1,"sma_60":243.19,"sma_120":227.72},{"date":"2024-12-02","open":245.41,"high":245.41,"low":239.96,"close":241.48,"volume":575940,"rsi_14":45.67,"sma_20":244.14,"sma_60":243.19,"sma_120":228.01},{"date":"2024-12-03","open":240.91,"high":245.96,"low":240.91,"close":243.44,"volume":664996,"rsi_14":49.66,"sma_20":244.3,"sma_60":243.14,"sma_120":228.31},{"date":"2024-12-04","open":242.2,"high":243.16,"low":239.94,"close":242.39,"volume":884183,"rsi_14":65.62,"sma_20":244.31,"sma_60":243.03,"sma_120":228.59},{"date":"2024-12-05","open":239.63,"high":241.67,"low":235.37,"close":236.05,"volume":642392,"rsi_14":61.17,"sma_20":243.99,"sma_60":242.8,"sma_120":228.82},{"date":"2024-12-06","open":237.1,"high":241.69,"low":236.05,"close":238.02,"volume":462436,"rsi_14":59.69,"sma_20":243.64,"sma_60":242.65,"sma_120":229.08},{"date":"2024-12-09","open":240.8,"high":244.28,"low":238.77,"close":241.32,"volume":583582,"rsi_14":58.07,"sma_20":243.26,"sma_60":242.58,"sma_120":229.35},{"date":"2024-12-10","open":241.71,"high":243.04,"low":238.6,"close":241.77,"volume":505873,"rsi_14":61.01,"sma_20":243.08,"sma_60":242.47,"sma_120":229.61},{"date":"2024-12-11","open":241.74,"high":242.55,"low":238.66,"close":242.33,"volume":514234,"rsi_14":57.2,"sma_20":243.01,"sma_60":242.38,"sma_120":229.95},{"date":"2024-12-12","open":239.74,"high":244.45,"low":238.06,"close":239.1,"volume":922342,"rsi_14":48.22,"sma_20":243.37,"sma_60":242.46,"sma_120":230.45},{"date":"2024-12-13","open":237.89,"high":238.11,"low":233.62,"close":235.17,"volume":580589,"rsi_14":42.35,"sma_20":243.72,"sma_60":242.38,"sma_120":230.91},{"date":"2024-12-16","open":235.31,"high":238.44,"low":227.75,"close":237.63,"volume":829780,"rsi_14":36.28,"sma_20":244.03,"sma_60":242.32,"sma_120":231.36},{"date":"2024-12-17","open":238.6,"high":241.74,"low":238.01,"close":239.21,"volume":739288,"rsi_14":38.59,"sma_20":244.19,"sma_60":242.26,"sma_120":231.79},{"date":"2024-12-18","open":235.68,"high":236.8,"low":226.71,"close":226.97,"volume":871441,"rsi_14":28.29,"sma_20":243.8,"sma_60":241.98,"sma_120":232.11},{"date":"2024-12-19","open":228.41,"high":232.19,"low":226.78,"close":228.33,"volume":596843,"rsi_14":30.67,"sma_20":243.3,"sma_60":241.82,"sma_120":232.48},{"date":"2024-12-20","open":227.75,"high":235.25,"low":227.75,"close":233.94,"volume":3057163,"rsi_14":41.81,"sma_20":242.98,"sma_60":241.74,"sma_120":232.88},{"date":"2024-12-23","open":226.97,"high":228.74,"low":221.35,"close":227.92,"volume":1151442,"rsi_14":34.51,"sma_20":242.35,"sma_60":241.6,"sma_120":233.23},{"date":"2024-12-24","open":228.55,"high":229.31,"low":226.35,"close":229.31,"volume":227615,"rsi_14":37.04,"sma_20":241.5,"sma_60":241.41,"sma_120":233.54},{"date":"2024-12-26","open":227.71,"high":231.45,"low":227.71,"close":230.59,"volume":390213,"rsi_14":43.99,"sma_20":240.7,"sma_60":241.33,"sma_120":233.88},{"date":"2024-12-27","open":230.46,"high":231.1,"low":227.84,"close":229.9,"volume":390886,"rsi_14":40.8,"sma_20":239.89,"sma_60":241.24,"sma_120":234.24},{"date":"2024-12-30","open":228.92,"high":229.25,"low":224.9,"close":226.27,"volume":504397,"rsi_14":33.06,"sma_20":238.91,"sma_60":241.09,"sma_120":234.55},{"date":"2024-12-31","open":227.45,"high":228.84,"low":225.06,"close":225.48,"volume":522844,"rsi_14":31.79,"sma_20":238.1,"sma_60":241.0,"sma_120":234.79},{"date":"2025-01-02","open":227.74,"high":227.74,"low":223.47,"close":225.27,"volume":558305,"rsi_14":30.79,"sma_20":237.18,"sma_60":240.94,"sma_120":234.99},{"date":"2025-01-03","open":225.35,"high":228.6,"low":223.76,"close":228.41,"volume":639425,"rsi_14":37.94,"sma_20":236.47,"sma_60":240.86,"sma_120":235.21},{"date":"2025-01-06","open":228.58,"high":233.92,"low":227.75,"close":231.79,"volume":793784,"rsi_14":46.14,"sma_20":236.26,"sma_60":240.83,"sma_120":235.44},{"date":"2025-01-07","open":232.69,"high":236.37,"low":231.6,"close":233.08,"volume":675161,"rsi_14":44.65,"sma_20":236.01,"sma_60":240.8,"sma_120":235.7},{"date":"2025-01-08","open":230.75,"high":233.87,"low":229.24,"close":232.85,"volume":878752,"rsi_14":42.29,"sma_20":235.58,"sma_60":240.73,"sma_120":235.97},{"date":"2025-01-10","open":229.01,"high":232.14,"low":226.62,"close":230.53,"volume":1043431,"rsi_14":55.68,"sma_20":235.01,"sma_60":240.62,"sma_120":236.22},{"date":"2025-01-13","open":228.27,"high":228.3,"low":224.07,"close":227.02,"volume":580194,"rsi_14":48.06,"sma_20":234.23,"sma_60":240.47,"sma_120":236.41},{"date":"2025-01-14","open":228.55,"high":228.86,"low":224.48,"close":225.61,"volume":692792,"rsi_14":35.79,"sma_20":233.55,"sma_60":240.31,"sma_120":236.58},{"date":"2025-01-15","open":227.45,"high":230.64,"low":225.87,"close":230.1,"volume":1147621,"rsi_14":53.93,"sma_20":233.29,"sma_60":240.21,"sma_120":236.8},{"date":"2025-01-16","open":231.7,"high":237.22,"low":229.8,"close":233.8,"volume":797110,"rsi_14":57.46,"sma_20":233.1,"sma_60":240.16,"sma_120":237.04},{"date":"2025-01-17","open":234.65,"high":236.99,"low":232.57,"close":236.41,"volume":776858,"rsi_14":59.27,"sma_20":232.95,"sma_60":240.15,"sma_120":237.4},{"date":"2025-01-21","open":241.1,"high":245.81,"low":240.45,"close":244.31,"volume":1047883,"rsi_14":68.66,"sma_20":233.83,"sma_60":240.28,"sma_120":237.73},{"date":"2025-01-22","open":242.61,"high":245.37,"low":241.47,"close":243.85,"volume":762853,"rsi_14":74.81,"sma_20":234.62,"sma_60":240.45,"sma_120":238.05},{"date":"2025-01-23","open":243.16,"high":245.62,"low":241.23,"close":245.38,"volume":643904,"rsi_14":77.53,"sma_20":235.2,"sma_60":240.61,"sma_120":238.35},{"date":"2025-01-24","open":244.7,"high":247.24,"low":239.81,"close":246.99,"volume":778470,"rsi_14":78.92,"sma_20":236.17,"sma_60":240.52,"sma_120":238.65},{"date":"2025-01-27","open":245.95,"high":255.06,"low":245.78,"close":251.12,"volume":1253809,"rsi_14":79.46,"sma_20":237.27,"sma_60":240.65,"sma_120":238.91},{"date":"2025-01-28","open":248.93,"high":249.84,"low":246.12,"close":246.43,"volume":921475,"rsi_14":68.37,"sma_20":238.08,"sma_60":240.74,"sma_120":239.19},{"date":"2025-01-29","open":246.16,"high":249.94,"low":244.73,"close":249.31,"volume":932194,"rsi_14":69.58,"sma_20":239.06,"sma_60":240.91,"sma_120":239.48},{"date":"2025-01-30","open":251.75,"high":259.35,"low":250.53,"close":254.03,"volume":1832880,"rsi_14":73.05,"sma_20":240.47,"sma_60":241.16,"sma_120":239.87},{"date":"2025-01-31","open":254.37,"high":256.3,"low":231.7,"close":232.86,"volume":2599352,"rsi_14":51.8,"sma_20":240.84,"sma_60":241.03,"sma_120":240.05},{"date":"2025-02-03","open":238.6,"high":240.86,"low":231.7,"close":237.17,"volume":1978818,"rsi_14":57.73,"sma_20":241.45,"sma_60":240.98,"sma_120":240.25},{"date":"2025-02-04","open":236.73,"high":241.82,"low":235.51,"close":237.08,"volume":1401702,"rsi_14":58.92,"sma_20":241.89,"sma_60":240.89,"sma_120":240.46},{"date":"2025-02-05","open":238.71,"high":242.53,"low":237.08,"close":239.17,"volume":1000259,"rsi_14":57.33,"sma_20":242.26,"sma_60":240.84,"sma_120":240.65},{"date":"2025-02-06","open":238.61,"high":239.99,"low":231.79,"close":233.85,"volume":992644,"rsi_14":50.04,"sma_20":242.3,"sma_60":240.65,"sma_120":240.77},{"date":"2025-02-07","open":234.42,"high":235.71,"low":232.32,"close":233.61,"volume":830563,"rsi_14":47.71,"sma_20":242.34,"sma_60":240.39,"sma_120":240.86},{"date":"2025-02-10","open":235.62,"high":237.46,"low":233.64,"close":235.21,"volume":819684,"rsi_14":41.7,"sma_20":242.57,"sma_60":240.22,"sma_120":240.95},{"date":"2025-02-11","open":233.45,"high":235.47,"low":232.85,"close":234.09,"volume":581387,"rsi_14":41.2,"sma_20":242.93,"sma_60":240.06,"sma_120":241.0},{"date":"2025-02-12","open":233.05,"high":234.1,"low":230.19,"close":233.27,"volume":674124,"rsi_14":38.95,"sma_20":243.32,"sma_60":240.08,"sma_120":241.11},{"date":"2025-02-13","open":236.07,"high":236.68,"low":232.98,"close":236.64,"volume":696363,"rsi_14":40.29,"sma_20":243.63,"sma_60":240.21,"sma_120":241.24},{"date":"2025-02-14","open":239.0,"high":240.59,"low":230.0,"close":230.22,"volume":1025932,"rsi_14":31.63,"sma_20":243.42,"sma_60":240.18,"sma_120":241.32},{"date":"2025-02-18","open":228.36,"high":230.2,"low":226.16,"close":227.85,"volume":1000987,"rsi_14":32.95,"sma_20":242.96,"sma_60":240.04,"sma_120":241.35},{"date":"2025-02-19","open":236.6,"high":237.16,"low":228.74,"close":231.73,"volume":941926,"rsi_14":34.12,"sma_20":242.29,"sma_60":239.98,"sma_120":241.42},{"date":"2025-02-20","open":230.25,"high":231.83,"low":228.88,"close":230.03,"volume":662270,"rsi_14":27.28,"sma_20":241.57,"sma_60":239.83,"sma_120":241.34},{"date":"2025-02-21","open":229.56,"high":230.62,"low":227.61,"close":228.95,"volume":518460,"rsi_14":43.46,"sma_20":240.71,"sma_60":239.63,"sma_120":241.25},{"date":"2025-02-24","open":228.95,"high":229.08,"low":225.48,"close":226.93,"volume":1918777,"rsi_14":32.97,"sma_20":239.67,"sma_60":239.4,"sma_120":241.14},{"date":"2025-02-25","open":226.68,"high":233.51,"low":226.53,"close":233.39,"volume":979473,"rsi_14":44.45,"sma_20":238.74,"sma_60":239.17,"sma_120":241.06},{"date":"2025-02-26","open":233.66,"high":233.83,"low":229.34,"close":231.83,"volume":565536,"rsi_14":39.49,"sma_20":237.97,"sma_60":238.92,"sma_120":240.98},{"date":"2025-02-27","open":230.71,"high":232.14,"low":228.0,"close":228.54,"volume":557475,"rsi_14":41.77,"sma_20":236.89,"sma_60":238.62,"sma_120":240.87},{"date":"2025-02-28","open":228.73,"high":230.88,"low":225.46,"close":230.76,"volume":1306863,"rsi_14":45.48,"sma_20":235.69,"sma_60":238.36,"sma_120":240.77},{"date":"2025-03-03","open":231.33,"high":233.64,"low":228.65,"close":230.34,"volume":722864,"rsi_14":42.55,"sma_20":235.53,"sma_60":238.16,"sma_120":240.67},{"date":"2025-03-04","open":230.68,"high":230.9,"low":224.39,"close":228.74,"volume":801287,"rsi_14":41.99,"sma_20":235.08,"sma_60":237.9,"sma_120":240.52},{"date":"2025-03-05","open":225.01,"high":225.44,"low":217.16,"close":221.18,"volume":1188042,"rsi_14":35.47,"sma_20":234.25,"sma_60":237.54,"sma_120":240.28},{"date":"2025-03-06","open":221.2,"high":223.34,"low":217.08,"close":222.37,"volume":1226762,"rsi_14":32.91,"sma_20":233.37,"sma_60":237.3,"sma_120":240.05},{"date":"2025-03-07","open":221.77,"high":230.1,"low":220.27,"close":229.69,"volume":908219,"rsi_14":49.37,"sma_20":233.13,"sma_60":237.15,"sma_120":239.9},{"date":"2025-03-10","open":227.63,"high":240.49,"low":226.01,"close":233.83,"volume":1962890,"rsi_14":56.73,"sma_20":233.12,"sma_60":237.01,"sma_120":239.79},{"date":"2025-03-11","open":233.5,"high":234.63,"low":222.22,"close":223.12,"volume":1282805,"rsi_14":41.6,"sma_20":232.48,"sma_60":236.69,"sma_120":239.58},{"date":"2025-03-12","open":220.3,"high":220.3,"low":215.09,"close":217.61,"volume":775556,"rsi_14":38.72,"sma_20":231.62,"sma_60":236.26,"sma_120":239.32},{"date":"2025-03-13","open":219.13,"high":220.18,"low":214.94,"close":217.12,"volume":1173332,"rsi_14":39.14,"sma_20":230.78,"sma_60":235.88,"sma_120":239.17},{"date":"2025-03-14","open":217.29,"high":221.98,"low":216.6,"close":221.51,"volume":746952,"rsi_14":45.23,"sma_20":230.01,"sma_60":235.64,"sma_120":239.01},{"date":"2025-03-17","open":219.77,"high":224.26,"low":218.16,"close":222.08,"volume":806457,"rsi_14":38.9,"sma_20":229.6,"sma_60":235.37,"sma_120":238.84},{"date":"2025-03-18","open":220.36,"high":221.45,"low":216.53,"close":217.64,"volume":710566,"rsi_14":36.82,"sma_20":229.08,"sma_60":235.0,"sma_120":238.63},{"date":"2025-03-19","open":219.23,"high":221.34,"low":217.81,"close":219.42,"volume":801882,"rsi_14":41.28,"sma_20":228.46,"sma_60":234.86,"sma_120":238.42},{"date":"2025-03-20","open":221.25,"high":222.88,"low":217.93,"close":218.49,"volume":671414,"rsi_14":37.99,"sma_20":227.87,"sma_60":234.69,"sma_120":238.26},{"date":"2025-03-21","open":217.48,"high":218.58,"low":214.46,"close":217.1,"volume":1171798,"rsi_14":37.27,"sma_20":227.27,"sma_60":234.39,"sma_120":238.06},{"date":"2025-03-24","open":218.89,"high":221.45,"low":217.74,"close":220.27,"volume":753895,"rsi_14":42.1,"sma_20":226.94,"sma_60":234.26,"sma_120":237.93},{"date":"2025-03-25","open":220.67,"high":224.31,"low":216.96,"close":218.67,"volume":1060414,"rsi_14":47.37,"sma_20":226.19,"sma_60":234.07,"sma_120":237.74},{"date":"2025-03-26","open":218.87,"high":221.41,"low":218.12,"close":219.25,"volume":492341,"rsi_14":46.69,"sma_20":225.56,"sma_60":233.87,"sma_120":237.6},{"date":"2025-03-27","open":220.97,"high":222.06,"low":218.67,"close":219.98,"volume":484694,"rsi_14":38.0,"sma_20":225.12,"sma_60":233.69,"sma_120":237.46},{"date":"2025-03-28","open":219.11,"high":220.5,"low":217.1,"close":217.34,"volume":542428,"rsi_14":28.83,"sma_20":224.44,"sma_60":233.53,"sma_120":237.31},{"date":"2025-03-31","open":216.52,"high":222.58,"low":212.5,"close":221.2,"volume":1086592,"rsi_14":47.01,"sma_20":223.98,"sma_60":233.45,"sma_120":237.23},{"date":"2025-04-01","open":220.22,"high":220.45,"low":216.86,"close":219.67,"volume":766886,"rsi_14":53.65,"sma_20":223.52,"sma_60":233.35,"sma_120":237.14},{"date":"2025-04-02","open":217.14,"high":220.91,"low":216.5,"close":220.36,"volume":625853,"rsi_14":55.72,"sma_20":223.48,"sma_60":233.21,"sma_120":237.03},{"date":"2025-04-03","open":214.43,"high":215.94,"low":209.21,"close":210.82,"volume":1512127,"rsi_14":34.04,"sma_20":222.9,"sma_60":232.84,"sma_120":236.84},{"date":"2025-04-04","open":207.18,"high":209.05,"low":202.09,"close":202.74,"volume":2065636,"rsi_14":26.4,"sma_20":221.53,"sma_60":232.32,"sma_120":236.56},{"date":"2025-04-07","open":198.49,"high":216.28,"low":197.55,"close":210.48,"volume":2203396,"rsi_14":41.91,"sma_20":220.35,"sma_60":231.94,"sma_120":236.33},{"date":"2025-04-08","open":213.03,"high":214.04,"low":199.45,"close":202.12,"volume":1527918,"rsi_14":32.99,"sma_20":219.29,"sma_60":231.45,"sma_120":236.03},{"date":"2025-04-09","open":201.57,"high":215.56,"low":199.51,"close":213.88,"volume":1772029,"rsi_14":46.26,"sma_20":219.1,"sma_60":231.22,"sma_120":235.84},{"date":"2025-04-10","open":211.61,"high":212.17,"low":204.51,"close":208.06,"volume":1044495,"rsi_14":43.16,"sma_20":218.64,"sma_60":230.91,"sma_120":235.61},{"date":"2025-04-11","open":209.65,"high":211.47,"low":204.29,"close":211.46,"volume":2305935,"rsi_14":43.36,"sma_20":218.13,"sma_60":230.59,"sma_120":235.4},{"date":"2025-04-14","open":211.53,"high":212.78,"low":207.75,"close":211.99,"volume":1745059,"rsi_14":44.88,"sma_20":217.62,"sma_60":230.21,"sma_120":235.19},{"date":"2025-04-15","open":213.31,"high":214.81,"low":209.54,"close":211.44,"volume":1769529,"rsi_14":44.01,"sma_20":217.31,"sma_60":229.78,"sma_120":234.97},{"date":"2025-04-16","open":209.26,"high":212.27,"low":208.05,"close":208.99,"volume":938265,"rsi_14":41.79,"sma_20":216.78,"sma_60":229.18,"sma_120":234.73},{"date":"2025-04-17","open":206.53,"high":211.78,"low":199.61,"close":210.39,"volume":1109562,"rsi_14":44.72,"sma_20":216.37,"sma_60":228.6,"sma_120":234.53},{"date":"2025-04-21","open":209.11,"high":211.6,"low":206.83,"close":208.37,"volume":941754,"rsi_14":39.96,"sma_20":215.93,"sma_60":227.97,"sma_120":234.29},{"date":"2025-04-22","open":209.95,"high":212.53,"low":208.6,"close":211.55,"volume":1365825,"rsi_14":43.8,"sma_20":215.49,"sma_60":227.36,"sma_120":233.94},{"date":"2025-04-23","open":211.75,"high":218.91,"low":207.85,"close":211.9,"volume":1691746,"rsi_14":43.51,"sma_20":215.15,"sma_60":226.69,"sma_120":233.67},{"date":"2025-04-24","open":230.43,"high":236.82,"low":224.71,"close":233.3,"volume":2257946,"rsi_14":64.59,"sma_20":215.86,"sma_60":226.46,"sma_120":233.6},{"date":"2025-04-25","open":235.74,"high":236.11,"low":227.78,"close":233.09,"volume":1194891,"rsi_14":71.93,"sma_20":216.52,"sma_60":226.18,"sma_120":233.54},{"date":"2025-04-28","open":233.21,"high":234.02,"low":228.18,"close":231.37,"volume":1117954,"rsi_14":66.54,"sma_20":217.23,"sma_60":225.79,"sma_120":233.47},{"date":"2025-04-29","open":232.24,"high":235.14,"low":230.85,"close":234.93,"volume":718104,"rsi_14":78.11,"sma_20":217.92,"sma_60":225.81,"sma_120":233.42},{"date":"2025-04-30","open":234.31,"high":234.59,"low":230.77,"close":233.79,"volume":1321162,"rsi_14":70.85,"sma_20":218.64,"sma_60":225.75,"sma_120":233.36},{"date":"2025-05-01","open":233.79,"high":235.98,"low":231.1,"close":233.69,"volume":732183,"rsi_14":80.5,"sma_20":219.31,"sma_60":225.68,"sma_120":233.28},{"date":"2025-05-02","open":237.16,"high":238.15,"low":235.4,"close":237.11,"volume":608794,"rsi_14":80.51,"sma_20":220.64,"sma_60":225.64,"sma_120":233.24},{"date":"2025-05-05","open":238.04,"high":238.89,"low":235.86,"close":237.81,"volume":766020,"rsi_14":80.59,"sma_20":222.42,"sma_60":225.7,"sma_120":233.17},{"date":"2025-05-06","open":235.19,"high":239.6,"low":234.19,"close":239.09,"volume":898644,"rsi_14":82.21,"sma_20":223.87,"sma_60":225.78,"sma_120":233.08},{"date":"2025-05-07","open":239.38,"high":242.42,"low":238.68,"close":241.8,"volume":750159,"rsi_14":87.99,"sma_20":225.87,"sma_60":225.88,"sma_120":233.05},{"date":"2025-05-08","open":243.36,"high":244.95,"low":240.42,"close":240.73,"volume":737950,"rsi_14":84.37,"sma_20":227.21,"sma_60":225.98,"sma_120":233.02},{"date":"2025-05-09","open":241.5,"high":243.03,"low":240.14,"close":242.66,"volume":693839,"rsi_14":89.0,"sma_20":228.93,"sma_60":226.12,"sma_120":233.1},{"date":"2025-05-12","open":245.48,"high":247.57,"low":244.24,"close":245.26,"volume":894319,"rsi_14":88.85,"sma_20":230.61,"sma_60":226.25,"sma_120":233.23},{"date":"2025-05-13","open":245.69,"high":246.44,"low":243.58,"close":245.25,"volume":2145961,"rsi_14":88.73,"sma_20":232.27,"sma_60":226.5,"sma_120":233.34},{"date":"2025-05-14","open":245.63,"high":246.98,"low":244.05,"close":244.6,"volume":1074863,"rsi_14":74.9,"sma_20":233.92,"sma_60":226.77,"sma_120":233.4},{"date":"2025-05-15","open":247.18,"high":247.55,"low":243.81,"close":246.17,"volume":1442165,"rsi_14":77.32,"sma_20":235.78,"sma_60":227.01,"sma_120":233.49},{"date":"2025-05-16","open":246.82,"high":249.5,"low":245.31,"close":249.25,"volume":839610,"rsi_14":85.66,"sma_20":237.71,"sma_60":227.32,"sma_120":233.57},{"date":"2025-05-19","open":246.52,"high":250.97,"low":245.68,"close":250.89,"volume":658666,"rsi_14":84.43,"sma_20":239.84,"sma_60":227.68,"sma_120":233.66},{"date":"2025-05-20","open":241.11,"high":249.05,"low":240.84,"close":245.73,"volume":1432264,"rsi_14":71.6,"sma_20":241.54,"sma_60":227.99,"sma_120":233.69},{"date":"2025-05-21","open":244.61,"high":246.59,"low":242.02,"close":243.4,"volume":847104,"rsi_14":66.02,"sma_20":243.11,"sma_60":228.15,"sma_120":233.66},{"date":"2025-05-22","open":242.22,"high":244.67,"low":241.51,"close":243.11,"volume":644423,"rsi_14":60.73,"sma_20":243.58,"sma_60":228.33,"sma_120":233.62},{"date":"2025-05-23","open":240.19,"high":243.12,"low":239.88,"close":240.49,"volume":558148,"rsi_14":53.93,"sma_20":243.93,"sma_60":228.52,"sma_120":233.57},{"date":"2025-05-27","open":243.96,"high":245.08,"low":241.63,"close":243.83,"volume":1056207,"rsi_14":57.15,"sma_20":244.53,"sma_60":228.73,"sma_120":233.55},{"date":"2025-05-28","open":243.43,"high":244.61,"low":242.24,"close":242.39,"volume":656927,"rsi_14":50.11,"sma_20":244.88,"sma_60":228.93,"sma_120":233.54},{"date":"2025-05-29","open":242.77,"high":243.85,"low":241.28,"close":242.74,"volume":562836,"rsi_14":53.72,"sma_20":245.31,"sma_60":229.16,"sma_120":233.53},{"date":"2025-05-30","open":242.13,"high":243.4,"low":239.79,"close":242.42,"volume":1060298,"rsi_14":49.51,"sma_20":245.72,"sma_60":229.51,"sma_120":233.52},{"date":"2025-06-02","open":241.42,"high":242.05,"low":237.61,"close":241.66,"volume":640651,"rsi_14":42.38,"sma_20":245.93,"sma_60":229.82,"sma_120":233.56},{"date":"2025-06-03","open":241.36,"high":244.95,"low":239.64,"close":244.65,"volume":833237,"rsi_14":48.88,"sma_20":246.25,"sma_60":230.07,"sma_120":233.61},{"date":"2025-06-04","open":244.92,"high":248.13,"low":244.57,"close":247.52,"volume":703739,"rsi_14":55.07,"sma_20":246.65,"sma_60":230.29,"sma_120":233.65},{"date":"2025-06-05","open":248.42,"high":249.37,"low":246.23,"close":247.27,"volume":643313,"rsi_14":52.0,"sma_20":246.89,"sma_60":230.69,"sma_120":233.69},{"date":"2025-06-06","open":248.21,"high":250.03,"low":247.23,"close":249.75,"volume":458653,"rsi_14":50.94,"sma_20":247.35,"sma_60":231.22,"sma_120":233.74},{"date":"2025-06-09","open":249.56,"high":249.97,"low":246.16,"close":248.55,"volume":976789,"rsi_14":45.56,"sma_20":247.65,"sma_60":231.74,"sma_120":233.81},{"date":"2025-06-10","open":250.99,"high":252.28,"low":249.67,"close":250.21,"volume":861892,"rsi_14":59.76,"sma_20":247.9,"sma_60":232.22,"sma_120":233.93},{"date":"2025-06-11","open":250.23,"high":252.51,"low":248.34,"close":248.92,"volume":620275,"rsi_14":62.62,"sma_20":248.08,"sma_60":232.66,"sma_120":234.01},{"date":"2025-06-12","open":248.25,"high":249.76,"low":247.84,"close":249.76,"volume":573049,"rsi_14":64.83,"sma_20":248.34,"sma_60":233.19,"sma_120":234.09},{"date":"2025-06-13","open":248.21,"high":249.5,"low":245.8,"close":246.92,"volume":427416,"rsi_14":64.2,"sma_20":248.38,"sma_60":233.65,"sma_120":234.25},{"date":"2025-06-16","open":248.29,"high":251.57,"low":247.19,"close":249.24,"volume":645878,"rsi_14":62.5,"sma_20":248.38,"sma_60":234.16,"sma_120":234.42},{"date":"2025-06-17","open":247.99,"high":250.38,"low":246.31,"close":247.67,"volume":668450,"rsi_14":62.13,"sma_20":248.22,"sma_60":234.66,"sma_120":234.53},{"date":"2025-06-18","open":247.82,"high":251.27,"low":247.18,"close":248.45,"volume":635899,"rsi_14":62.86,"sma_20":248.36,"sma_60":235.13,"sma_120":234.69},{"date":"2025-06-20","open":249.48,"high":251.6,"low":249.41,"close":251.22,"volume":964362,"rsi_14":67.87,"sma_20":248.75,"sma_60":235.67,"sma_120":234.87},{"date":"2025-06-23","open":251.11,"high":252.99,"low":248.41,"close":252.05,"volume":591314,"rsi_14":71.02,"sma_20":249.2,"sma_60":236.21,"sma_120":235.04},{"date":"2025-06-24","open":252.69,"high":254.33,"low":249.9,"close":253.43,"volume":994030,"rsi_14":69.0,"sma_20":249.86,"sma_60":236.77,"sma_120":235.23},{"date":"2025-06-25","open":254.28,"high":257.71,"low":253.25,"close":255.41,"volume":945226,"rsi_14":67.77,"sma_20":250.44,"sma_60":237.4,"sma_120":235.47},{"date":"2025-06-26","open":255.41,"high":257.0,"low":253.2,"close":253.73,"volume":1120053,"rsi_14":63.65,"sma_20":251.01,"sma_60":237.94,"sma_120":235.7},{"date":"2025-06-27","open":253.44,"high":253.88,"low":248.45,"close":252.69,"volume":1498403,"rsi_14":56.6,"sma_20":251.51,"sma_60":238.49,"sma_120":235.92},{"date":"2025-06-30","open":253.49,"high":255.74,"low":252.83,"close":255.5,"volume":958158,"rsi_14":64.6,"sma_20":252.18,"sma_60":239.07,"sma_120":236.14},{"date":"2025-07-01","open":254.5,"high":255.74,"low":252.36,"close":253.78,"volume":905385,"rsi_14":57.47,"sma_20":252.79,"sma_60":239.79,"sma_120":236.31},{"date":"2025-07-02","open":253.01,"high":255.05,"low":252.07,"close":253.4,"volume":579331,"rsi_14":59.75,"sma_20":253.23,"sma_60":240.63,"sma_120":236.48},{"date":"2025-07-03","open":253.4,"high":255.13,"low":251.48,"close":254.47,"volume":391893,"rsi_14":60.15,"sma_20":253.58,"sma_60":241.36,"sma_120":236.65},{"date":"2025-07-07","open":255.5,"high":255.88,"low":252.9,"close":253.92,"volume":858313,"rsi_14":66.76,"sma_20":253.92,"sma_60":242.23,"sma_120":236.84},{"date":"2025-07-08","open":253.61,"high":256.97,"low":252.87,"close":254.1,"volume":535223,"rsi_14":62.97,"sma_20":254.13,"sma_60":242.9,"sma_120":237.06},{"date":"2025-07-09","open":254.3,"high":254.3,"low":248.96,"close":253.5,"volume":792475,"rsi_14":66.41,"sma_20":254.38,"sma_60":243.65,"sma_120":237.28},{"date":"2025-07-10","open":253.67,"high":258.55,"low":253.12,"close":255.57,"volume":637776,"rsi_14":68.68,"sma_20":254.65,"sma_60":244.39,"sma_120":237.49},{"date":"2025-07-11","open":254.57,"high":255.04,"low":250.19,"close":251.93,"volume":517806,"rsi_14":51.79,"sma_20":254.81,"sma_60":245.05,"sma_120":237.63},{"date":"2025-07-14","open":250.37,"high":253.14,"low":249.87,"close":251.65,"volume":925027,"rsi_14":48.95,"sma_20":254.9,"sma_60":245.72,"sma_120":237.75},{"date":"2025-07-15","open":256.34,"high":256.34,"low":248.91,"close":249.57,"volume":1019805,"rsi_14":40.38,"sma_20":255.04,"sma_60":246.4,"sma_120":237.79},{"date":"2025-07-16","open":251.31,"high":251.98,"low":247.75,"close":251.79,"volume":829606,"rsi_14":41.08,"sma_20":255.16,"sma_60":247.09,"sma_120":237.85},{"date":"2025-07-17","open":251.79,"high":254.21,"low":250.64,"close":253.93,"volume":802122,"rsi_14":50.5,"sma_20":255.48,"sma_60":247.85,"sma_120":237.91},{"date":"2025-07-18","open":255.59,"high":257.85,"low":254.04,"close":255.42,"volume":894150,"rsi_14":56.44,"sma_20":255.83,"sma_60":248.58,"sma_120":237.97},{"date":"2025-07-21","open":256.14,"high":259.35,"low":255.72,"close":258.54,"volume":1012567,"rsi_14":57.06,"sma_20":256.2,"sma_60":249.35,"sma_120":238.02},{"date":"2025-07-22","open":259.38,"high":266.05,"low":258.52,"close":264.81,"volume":1372276,"rsi_14":71.15,"sma_20":256.85,"sma_60":249.88,"sma_120":238.17},{"date":"2025-07-23","open":266.89,"high":270.73,"low":265.69,"close":270.72,"volume":1080963,"rsi_14":77.39,"sma_20":257.72,"sma_60":250.5,"sma_120":238.34},{"date":"2025-07-24","open":270.72,"high":271.34,"low":268.38,"close":270.85,"volume":880792,"rsi_14":76.69,"sma_20":258.5,"sma_60":251.16,"sma_120":238.47},{"date":"2025-07-25","open":270.35,"high":273.13,"low":268.9,"close":272.49,"volume":1063990,"rsi_14":79.21,"sma_20":259.45,"sma_60":251.78,"sma_120":238.8},{"date":"2025-07-28","open":270.4,"high":271.95,"low":268.24,"close":270.85,"volume":1021021,"rsi_14":75.19,"sma_20":260.36,"sma_60":252.39,"sma_120":239.07},{"date":"2025-07-29","open":269.12,"high":274.57,"low":268.35,"close":274.18,"volume":1492821,"rsi_14":79.22,"sma_20":261.35,"sma_60":253.08,"sma_120":239.38},{"date":"2025-07-30","open":269.88,"high":275.32,"low":268.19,"close":273.92,"volume":1714421,"rsi_14":77.41,"sma_20":262.41,"sma_60":253.71,"sma_120":239.67},{"date":"2025-07-31","open":272.14,"high":273.78,"low":268.49,"close":268.49,"volume":1444241,"rsi_14":73.6,"sma_20":263.21,"sma_60":254.23,"sma_120":239.96},{"date":"2025-08-01","open":278.32,"high":278.32,"low":267.67,"close":275.66,"volume":1797022,"rsi_14":78.43,"sma_20":264.32,"sma_60":254.85,"sma_120":240.31},{"date":"2025-08-04","open":275.46,"high":289.36,"low":274.69,"close":287.74,"volume":1583617,"rsi_14":86.33,"sma_20":266.07,"sma_60":255.63,"sma_120":240.75},{"date":"2025-08-05","open":282.78,"high":283.85,"low":273.15,"close":281.39,"volume":1624394,"rsi_14":76.3,"sma_20":267.49,"sma_60":256.33,"sma_120":241.15},{"date":"2025-08-06","open":281.06,"high":281.87,"low":275.91,"close":276.9,"volume":985900,"rsi_14":69.76,"sma_20":268.72,"sma_60":256.92,"sma_120":241.52},{"date":"2025-08-07","open":279.24,"high":279.37,"low":274.02,"close":276.62,"volume":929027,"rsi_14":68.66,"sma_20":269.82,"sma_60":257.46,"sma_120":241.86},{"date":"2025-08-08","open":277.19,"high":281.13,"low":276.06,"close":280.3,"volume":827374,"rsi_14":68.96,"sma_20":271.3,"sma_60":258.06,"sma_120":242.28},{"date":"2025-08-11","open":280.56,"high":282.71,"low":279.68,"close":280.71,"volume":835248,"rsi_14":65.58,"sma_20":272.81,"sma_60":258.68,"sma_120":242.73},{"date":"2025-08-12","open":281.35,"high":282.84,"low":278.01,"close":279.7,"volume":1436274,"rsi_14":60.05,"sma_20":274.37,"sma_60":259.26,"sma_120":243.13},{"date":"2025-08-13","open":279.91,"high":286.42,"low":279.13,"close":284.62,"volume":755985,"rsi_14":63.63,"sma_20":276.07,"sma_60":259.87,"sma_120":243.6},{"date":"2025-08-14","open":283.3,"high":284.21,"low":280.67,"close":281.7,"volume":903953,"rsi_14":58.52,"sma_20":277.49,"sma_60":260.4,"sma_120":244.04},{"date":"2025-08-15","open":281.98,"high":283.85,"low":280.15,"close":281.87,"volume":1014580,"rsi_14":60.42,"sma_20":278.84,"sma_60":261.01,"sma_120":244.5},{"date":"2025-08-18","open":282.21,"high":284.78,"low":281.4,"close":283.09,"volume":550676,"rsi_14":58.15,"sma_20":280.09,"sma_60":261.68,"sma_120":244.91},{"date":"2025-08-19","open":282.12,"high":284.68,"low":280.9,"close":283.01,"volume":1144137,"rsi_14":58.35,"sma_20":281.02,"sma_60":262.36,"sma_120":245.34},{"date":"2025-08-20","open":284.6,"high":287.22,"low":284.08,"close":285.99,"volume":812522,"rsi_14":67.47,"sma_20":281.81,"sma_60":263.13,"sma_120":245.83},{"date":"2025-08-21","open":285.19,"high":286.59,"low":283.27,"close":285.28,"volume":907868,"rsi_14":60.76,"sma_20":282.55,"sma_60":263.83,"sma_120":246.28},{"date":"2025-08-22","open":285.15,"high":290.69,"low":285.15,"close":290.62,"volume":627080,"rsi_14":53.22,"sma_20":283.48,"sma_60":264.65,"sma_120":246.79},{"date":"2025-08-25","open":290.27,"high":290.47,"low":282.08,"close":282.77,"volume":847951,"rsi_14":51.08,"sma_20":284.09,"sma_60":265.32,"sma_120":247.24},{"date":"2025-08-26","open":282.81,"high":283.87,"low":281.2,"close":282.15,"volume":851679,"rsi_14":57.1,"sma_20":284.47,"sma_60":266.0,"sma_120":247.75},{"date":"2025-08-27","open":281.71,"high":282.06,"low":276.66,"close":278.97,"volume":1045057,"rsi_14":52.48,"sma_20":284.69,"sma_60":266.63,"sma_120":248.23},{"date":"2025-08-28","open":278.34,"high":278.98,"low":271.76,"close":272.46,"volume":1298975,"rsi_14":39.07,"sma_20":284.86,"sma_60":267.1,"sma_120":248.58},{"date":"2025-08-29","open":272.48,"high":272.48,"low":268.45,"close":271.6,"volume":1325206,"rsi_14":37.55,"sma_20":284.63,"sma_60":267.51,"sma_120":248.9},{"date":"2025-09-02","open":267.9,"high":270.73,"low":266.12,"close":268.12,"volume":1034039,"rsi_14":35.32,"sma_20":283.61,"sma_60":267.86,"sma_120":249.28},{"date":"2025-09-03","open":267.27,"high":267.62,"low":262.67,"close":266.36,"volume":1804367,"rsi_14":25.36,"sma_20":282.82,"sma_60":268.15,"sma_120":249.68},{"date":"2025-09-04","open":267.43,"high":271.33,"low":264.73,"close":270.91,"volume":1179275,"rsi_14":36.27,"sma_20":282.48,"sma_60":268.53,"sma_120":250.13},{"date":"2025-09-05","open":271.36,"high":275.11,"low":271.14,"close":274.11,"volume":943999,"rsi_14":40.84,"sma_20":282.33,"sma_60":268.94,"sma_120":250.58},{"date":"2025-09-08","open":273.54,"high":276.76,"low":270.47,"close":276.5,"volume":688486,"rsi_14":42.43,"sma_20":282.11,"sma_60":269.4,"sma_120":251.03},{"date":"2025-09-09","open":277.28,"high":278.34,"low":275.71,"close":276.23,"volume":613516,"rsi_14":42.25,"sma_20":281.85,"sma_60":269.85,"sma_120":251.52},{"date":"2025-09-10","open":275.35,"high":276.7,"low":262.86,"close":267.6,"volume":1093935,"rsi_14":31.36,"sma_20":281.21,"sma_60":270.21,"sma_120":251.93},{"date":"2025-09-11","open":268.45,"high":272.43,"low":267.55,"close":271.7,"volume":727265,"rsi_14":37.12,"sma_20":280.53,"sma_60":270.59,"sma_120":252.37},{"date":"2025-09-12","open":270.25,"high":270.65,"low":266.15,"close":267.28,"volume":1257655,"rsi_14":27.48,"sma_20":279.8,"sma_60":270.92,"sma_120":252.79},{"date":"2025-09-15","open":268.13,"high":270.51,"low":268.13,"close":268.31,"volume":940946,"rsi_14":33.94,"sma_20":279.11,"sma_60":271.26,"sma_120":253.19},{"date":"2025-09-16","open":267.55,"high":270.8,"low":267.22,"close":269.71,"volume":840847,"rsi_14":36.42,"sma_20":278.44,"sma_60":271.58,"sma_120":253.62},{"date":"2025-09-17","open":271.6,"high":272.83,"low":267.16,"close":268.83,"volume":847461,"rsi_14":38.34,"sma_20":277.72,"sma_60":271.86,"sma_120":254.04},{"date":"2025-09-18","open":270.52,"high":270.89,"low":267.62,"close":270.39,"volume":552905,"rsi_14":47.32,"sma_20":276.93,"sma_60":272.15,"sma_120":254.46},{"date":"2025-09-19","open":270.03,"high":271.12,"low":268.44,"close":270.29,"volume":1536212,"rsi_14":48.27,"sma_20":276.17,"sma_60":272.41,"sma_120":254.9},{"date":"2025-09-22","open":269.51,"high":272.61,"low":267.73,"close":271.5,"volume":549218,"rsi_14":54.77,"sma_20":275.21,"sma_60":272.71,"sma_120":255.32},{"date":"2025-09-23","open":270.63,"high":274.16,"low":270.36,"close":272.69,"volume":771768,"rsi_14":59.07,"sma_20":274.7,"sma_60":273.05,"sma_120":255.77},{"date":"2025-09-24","open":272.16,"high":274.49,"low":270.21,"close":271.28,"volume":692845,"rsi_14":50.59,"sma_20":274.15,"sma_60":273.32,"sma_120":256.2},{"date":"2025-09-25","open":265.81,"high":266.04,"low":261.34,"close":264.48,"volume":881407,"rsi_14":36.38,"sma_20":273.42,"sma_60":273.5,"sma_120":256.65},{"date":"2025-09-26","open":266.36,"high":268.78,"low":264.56,"close":267.4,"volume":754952,"rsi_14":37.35,"sma_20":273.16,"sma_60":273.74,"sma_120":257.19},{"date":"2025-09-29","open":268.23,"high":269.1,"low":265.23,"close":268.18,"volume":978117,"rsi_14":38.95,"sma_20":272.99,"sma_60":273.98,"sma_120":257.67},{"date":"2025-09-30","open":268.14,"high":272.78,"low":267.86,"close":270.83,"volume":1174123,"rsi_14":55.3,"sma_20":273.12,"sma_60":274.27,"sma_120":258.25},{"date":"2025-10-01","open":271.45,"high":273.96,"low":264.8,"close":267.98,"volume":1314477,"rsi_14":43.63,"sma_20":273.21,"sma_60":274.51,"sma_120":258.7},{"date":"2025-10-02","open":266.91,"high":274.41,"low":266.91,"close":273.71,"volume":1032132,"rsi_14":60.54,"sma_20":273.35,"sma_60":274.85,"sma_120":259.25},{"date":"2025-10-03","open":275.35,"high":278.52,"low":274.3,"close":275.64,"volume":591048,"rsi_14":61.66,"sma_20":273.43,"sma_60":275.19,"sma_120":259.79},{"date":"2025-10-06","open":276.39,"high":280.04,"low":275.37,"close":278.4,"volume":911860,"rsi_14":63.25,"sma_20":273.52,"sma_60":275.64,"sma_120":260.35},{"date":"2025-10-07","open":279.44,"high":280.98,"low":277.03,"close":280.28,"volume":666872,"rsi_14":66.95,"sma_20":273.73,"sma_60":276.13,"sma_120":260.93},{"date":"2025-10-08","open":281.05,"high":281.85,"low":276.29,"close":279.36,"volume":888263,"rsi_14":63.53,"sma_20":274.32,"sma_60":276.63,"sma_120":261.52},{"date":"2025-10-09","open":280.62,"high":281.04,"low":274.1,"close":274.93,"volume":754261,"rsi_14":56.2,"sma_20":274.48,"sma_60":277.03,"sma_120":262.06},{"date":"2025-10-10","open":274.89,"high":274.9,"low":268.52,"close":269.12,"volume":606130,"rsi_14":47.17,"sma_20":274.58,"sma_60":277.29,"sma_120":262.57},{"date":"2025-10-13","open":271.38,"high":274.39,"low":268.26,"close":270.12,"volume":768874,"rsi_14":46.93,"sma_20":274.67,"sma_60":277.54,"sma_120":263.06},{"date":"2025-10-14","open":265.71,"high":269.29,"low":264.17,"close":267.21,"volume":971820,"rsi_14":45.3,"sma_20":274.54,"sma_60":277.69,"sma_120":263.52},{"date":"2025-10-15","open":268.09,"high":269.16,"low":264.77,"close":266.84,"volume":667057,"rsi_14":53.2,"sma_20":274.44,"sma_60":277.73,"sma_120":263.8},{"date":"2025-10-16","open":268.11,"high":270.85,"low":266.76,"close":267.14,"volume":1062839,"rsi_14":49.61,"sma_20":274.28,"sma_60":277.67,"sma_120":264.09},{"date":"2025-10-17","open":266.19,"high":267.67,"low":260.31,"close":265.25,"volume":2278218,"rsi_14":45.87,"sma_20":274.02,"sma_60":277.58,"sma_120":264.37},{"date":"2025-10-20","open":265.52,"high":268.84,"low":263.95,"close":268.53,"volume":619487,"rsi_14":46.82,"sma_20":273.87,"sma_60":277.52,"sma_120":264.65},{"date":"2025-10-21","open":265.18,"high":267.94,"low":263.49,"close":265.38,"volume":791600,"rsi_14":46.42,"sma_20":273.5,"sma_60":277.43,"sma_120":264.91},{"date":"2025-10-22","open":266.82,"high":267.69,"low":263.08,"close":263.65,"volume":891227,"rsi_14":34.46,"sma_20":273.12,"sma_60":277.24,"sma_120":265.16},{"date":"2025-10-23","open":263.66,"high":264.36,"low":261.04,"close":262.45,"volume":715999,"rsi_14":29.15,"sma_20":273.01,"sma_60":277.04,"sma_120":265.37},{"date":"2025-10-24","open":264.0,"high":264.14,"low":256.66,"close":256.74,"volume":1110285,"rsi_14":18.68,"sma_20":272.47,"sma_60":276.83,"sma_120":265.53},{"date":"2025-10-27","open":256.95,"high":258.15,"low":255.31,"close":256.46,"volume":1228254,"rsi_14":13.89,"sma_20":271.88,"sma_60":276.5,"sma_120":265.67},{"date":"2025-10-28","open":256.93,"high":261.2,"low":253.85,"close":253.85,"volume":1171878,"rsi_14":13.21,"sma_20":271.02,"sma_60":275.92,"sma_120":265.77},{"date":"2025-10-29","open":253.75,"high":255.61,"low":250.22,"close":250.93,"volume":1172473,"rsi_14":13.81,"sma_20":270.16,"sma_60":275.4,"sma_120":265.86},{"date":"2025-10-30","open":252.56,"high":254.37,"low":248.39,"close":249.59,"volume":1777170,"rsi_14":15.97,"sma_20":268.94,"sma_60":274.93,"sma_120":265.92},{"date":"2025-10-31","open":251.81,"high":254.44,"low":236.87,"close":244.26,"volume":2567479,"rsi_14":10.85,"sma_20":267.36,"sma_60":274.37,"sma_120":265.91},{"date":"2025-11-03","open":244.92,"high":249.48,"low":240.54,"close":246.31,"volume":1596212,"rsi_14":17.51,"sma_20":265.74,"sma_60":273.79,"sma_120":265.93},{"date":"2025-11-04","open":245.08,"high":245.08,"low":240.56,"close":243.79,"volume":1447258,"rsi_14":16.41,"sma_20":263.89,"sma_60":273.16,"sma_120":265.92},{"date":"2025-11-05","open":242.7,"high":243.49,"low":239.06,"close":242.62,"volume":1208735,"rsi_14":15.16,"sma_20":262.04,"sma_60":272.52,"sma_120":265.89},{"date":"2025-11-06","open":239.99,"high":248.04,"low":239.45,"close":247.0,"volume":2225890,"rsi_14":25.79,"sma_20":260.62,"sma_60":271.88,"sma_120":265.88},{"date":"2025-11-07","open":246.02,"high":248.87,"low":243.24,"close":248.82,"volume":1683087,"rsi_14":22.79,"sma_20":259.6,"sma_60":271.32,"sma_120":265.86},{"date":"2025-11-10","open":247.35,"high":249.59,"low":243.15,"close":247.45,"volume":981521,"rsi_14":23.97,"sma_20":258.45,"sma_60":270.74,"sma_120":265.88},{"date":"2025-11-11","open":247.6,"high":252.05,"low":245.52,"close":249.75,"volume":1316781,"rsi_14":30.15,"sma_20":257.57,"sma_60":270.18,"sma_120":265.93},{"date":"2025-11-12","open":249.38,"high":253.29,"low":248.6,"close":250.18,"volume":1270218,"rsi_14":32.08,"sma_20":256.73,"sma_60":269.63,"sma_120":265.99},{"date":"2025-11-13","open":248.94,"high":253.0,"low":247.67,"close":250.03,"volume":1124347,"rsi_14":37.53,"sma_20":255.84,"sma_60":269.01,"sma_120":266.07},{"date":"2025-11-14","open":247.98,"high":249.1,"low":242.27,"close":242.44,"volume":1008371,"rsi_14":30.04,"sma_20":254.65,"sma_60":268.28,"sma_120":266.06},{"date":"2025-11-17","open":242.27,"high":245.22,"low":241.19,"close":242.69,"volume":1037918,"rsi_14":32.84,"sma_20":253.32,"sma_60":267.47,"sma_120":266.06},{"date":"2025-11-18","open":243.17,"high":245.27,"low":241.78,"close":244.19,"volume":1175581,"rsi_14":38.83,"sma_20":252.22,"sma_60":266.81,"sma_120":266.06},{"date":"2025-11-19","open":243.97,"high":246.0,"low":240.6,"close":242.97,"volume":942846,"rsi_14":38.98,"sma_20":251.14,"sma_60":266.14,"sma_120":266.07},{"date":"2025-11-20","open":242.55,"high":244.84,"low":239.82,"close":241.91,"volume":1120401,"rsi_14":44.84,"sma_20":250.08,"sma_60":265.5,"sma_120":266.07},{"date":"2025-11-21","open":242.27,"high":251.9,"low":241.04,"close":248.68,"volume":1187270,"rsi_14":52.69,"sma_20":249.64,"sma_60":265.09,"sma_120":266.1},{"date":"2025-11-24","open":247.17,"high":249.49,"low":246.4,"close":248.45,"volume":1217577,"rsi_14":56.62,"sma_20":249.21,"sma_60":264.69,"sma_120":266.1},{"date":"2025-11-25","open":249.51,"high":254.88,"low":248.19,"close":253.69,"volume":812363,"rsi_14":65.02,"sma_20":249.17,"sma_60":264.44,"sma_120":266.15},{"date":"2025-11-26","open":253.71,"high":255.05,"low":252.88,"close":252.94,"volume":606170,"rsi_14":58.54,"sma_20":249.24,"sma_60":264.2,"sma_120":266.18},{"date":"2025-11-28","open":253.89,"high":255.96,"low":253.59,"close":253.72,"volume":335093,"rsi_14":57.11,"sma_20":249.42,"sma_60":263.9,"sma_120":266.22},{"date":"2025-12-01","open":242.15,"high":251.79,"low":235.66,"close":246.33,"volume":1296102,"rsi_14":47.65,"sma_20":249.49,"sma_60":263.42,"sma_120":266.18},{"date":"2025-12-02","open":247.25,"high":250.75,"low":246.7,"close":248.78,"volume":1086092,"rsi_14":47.85,"sma_20":249.59,"sma_60":262.95,"sma_120":266.18},{"date":"2025-12-03","open":249.4,"high":252.0,"low":248.04,"close":249.37,"volume":549929,"rsi_14":48.07,"sma_20":249.84,"sma_60":262.49,"sma_120":266.17},{"date":"2025-12-04","open":249.18,"high":250.67,"low":248.28,"close":249.44,"volume":489063,"rsi_14":49.17,"sma_20":250.15,"sma_60":262.17,"sma_120":266.19},{"date":"2025-12-05","open":252.9,"high":255.85,"low":252.3,"close":254.43,"volume":708376,"rsi_14":68.01,"sma_20":250.5,"sma_60":261.87,"sma_120":266.23},{"date":"2025-12-08","open":253.96,"high":254.43,"low":247.51,"close":247.98,"volume":759269,"rsi_14":56.69,"sma_20":250.43,"sma_60":261.53,"sma_120":266.23},{"date":"2025-12-09","open":248.17,"high":249.86,"low":243.94,"close":244.49,"volume":802874,"rsi_14":50.36,"sma_20":250.25,"sma_60":261.12,"sma_120":266.19},{"date":"2025-12-10","open":255.28,"high":257.85,"low":246.89,"close":249.43,"volume":1167951,"rsi_14":57.14,"sma_20":250.2,"sma_60":260.77,"sma_120":266.17},{"date":"2025-12-11","open":249.43,"high":253.5,"low":249.22,"close":250.31,"volume":766094,"rsi_14":59.33,"sma_20":250.18,"sma_60":260.45,"sma_120":266.16},{"date":"2025-12-12","open":250.83,"high":250.84,"low":248.3,"close":250.19,"volume":973580,"rsi_14":51.96,"sma_20":250.18,"sma_60":260.1,"sma_120":266.13},{"date":"2025-12-15","open":252.9,"high":253.72,"low":248.79,"close":250.98,"volume":1183193,"rsi_14":53.25,"sma_20":250.62,"sma_60":259.76,"sma_120":266.08},{"date":"2025-12-16","open":245.96,"high":247.86,"low":241.61,"close":245.3,"volume":1333404,"rsi_14":39.35,"sma_20":250.75,"sma_60":259.31,"sma_120":266.01},{"date":"2025-12-17","open":244.97,"high":247.69,"low":243.01,"close":243.91,"volume":918811,"rsi_14":38.73,"sma_20":250.73,"sma_60":258.82,"sma_120":265.93},{"date":"2025-12-18","open":244.07,"high":245.74,"low":239.67,"close":240.55,"volume":1103234,"rsi_14":34.54,"sma_20":250.61,"sma_60":258.29,"sma_120":265.81},{"date":"2025-12-19","open":240.93,"high":243.87,"low":240.02,"close":242.92,"volume":2957036,"rsi_14":45.46,"sma_20":250.66,"sma_60":257.92,"sma_120":265.71},{"date":"2025-12-22","open":241.94,"high":245.17,"low":241.06,"close":244.64,"volume":908444,"rsi_14":44.38,"sma_20":250.46,"sma_60":257.52,"sma_120":265.63},{"date":"2025-12-23","open":243.99,"high":245.41,"low":241.12,"close":242.58,"volume":718511,"rsi_14":41.15,"sma_20":250.16,"sma_60":257.08,"sma_120":265.53},{"date":"2025-12-24","open":242.48,"high":243.44,"low":242.08,"close":242.42,"volume":201328,"rsi_14":40.87,"sma_20":249.59,"sma_60":256.59,"sma_120":265.43},{"date":"2025-12-26","open":242.27,"high":243.96,"low":241.49,"close":242.74,"volume":305188,"rsi_14":32.67,"sma_20":249.08,"sma_60":256.16,"sma_120":265.33},{"date":"2025-12-29","open":241.99,"high":243.49,"low":240.2,"close":240.85,"volume":755051,"rsi_14":37.78,"sma_20":248.43,"sma_60":255.6,"sma_120":265.22},{"date":"2025-12-30","open":240.41,"high":241.64,"low":238.91,"close":241.07,"volume":675098,"rsi_14":43.42,"sma_20":248.17,"sma_60":255.0,"sma_120":265.1},{"date":"2025-12-31","open":240.5,"high":241.01,"low":238.81,"close":238.88,"volume":524997,"rsi_14":27.24,"sma_20":247.67,"sma_60":254.33,"sma_120":264.99},{"date":"2026-01-02","open":239.76,"high":243.32,"low":238.02,"close":242.79,"volume":961307,"rsi_14":35.64,"sma_20":247.34,"sma_60":253.69,"sma_120":264.91},{"date":"2026-01-05","open":241.26,"high":245.25,"low":240.54,"close":243.34,"volume":773918,"rsi_14":37.12,"sma_20":247.03,"sma_60":253.07,"sma_120":264.85},{"date":"2026-01-06","open":242.7,"high":248.09,"low":241.49,"close":247.13,"volume":849103,"rsi_14":43.5,"sma_20":246.66,"sma_60":252.59,"sma_120":264.81},{"date":"2026-01-07","open":245.95,"high":248.06,"low":243.49,"close":246.16,"volume":735290,"rsi_14":51.73,"sma_20":246.57,"sma_60":252.2,"sma_120":264.74},{"date":"2026-01-08","open":245.0,"high":249.92,"low":244.81,"close":248.85,"volume":696952,"rsi_14":59.42,"sma_20":246.79,"sma_60":251.83,"sma_120":264.68},{"date":"2026-01-09","open":250.83,"high":251.72,"low":248.12,"close":250.39,"volume":598269,"rsi_14":70.18,"sma_20":246.84,"sma_60":251.54,"sma_120":264.61},{"date":"2026-01-12","open":249.31,"high":255.86,"low":248.26,"close":255.71,"volume":1111489,"rsi_14":73.4,"sma_20":247.11,"sma_60":251.34,"sma_120":264.53},{"date":"2026-01-13","open":258.27,"high":260.7,"low":249.63,"close":252.57,"volume":1071442,"rsi_14":63.79,"sma_20":247.23,"sma_60":251.08,"sma_120":264.38},{"date":"2026-01-14","open":251.56,"high":258.01,"low":250.41,"close":257.37,"volume":970429,"rsi_14":73.47,"sma_20":247.55,"sma_60":250.94,"sma_120":264.26},{"date":"2026-01-15","open":257.11,"high":259.2,"low":254.44,"close":258.55,"volume":939968,"rsi_14":74.79,"sma_20":248.22,"sma_60":250.76,"sma_120":264.14},{"date":"2026-01-16","open":257.99,"high":258.89,"low":254.87,"close":255.46,"volume":955388,"rsi_14":68.01,"sma_20":248.8,"sma_60":250.58,"sma_120":264.01},{"date":"2026-01-20","open":255.0,"high":256.26,"low":250.68,"close":251.1,"volume":1059883,"rsi_14":63.58,"sma_20":249.33,"sma_60":250.36,"sma_120":263.8},{"date":"2026-01-21","open":252.76,"high":258.69,"low":250.75,"close":257.14,"volume":853515,"rsi_14":68.43,"sma_20":250.05,"sma_60":250.26,"sma_120":263.65},{"date":"2026-01-22","open":259.84,"high":261.91,"low":252.55,"close":253.24,"volume":892475,"rsi_14":65.86,"sma_20":250.48,"sma_60":250.19,"sma_120":263.51},{"date":"2026-01-23","open":252.68,"high":253.52,"low":248.13,"close":250.3,"volume":722100,"rsi_14":58.47,"sma_20":250.87,"sma_60":250.08,"sma_120":263.29},{"date":"2026-01-26","open":250.14,"high":254.11,"low":250.14,"close":253.36,"volume":819100,"rsi_14":60.7,"sma_20":251.42,"sma_60":250.06,"sma_120":262.99},{"date":"2026-01-27","open":253.78,"high":255.8,"low":252.76,"close":253.39,"volume":1093100,"rsi_14":57.26,"sma_20":251.96,"sma_60":250.09,"sma_120":262.74},{"date":"2026-01-28","open":253.81,"high":256.33,"low":252.34,"close":255.59,"volume":1404900,"rsi_14":60.64,"sma_20":252.71,"sma_60":250.18,"sma_120":262.55},{"date":"2026-01-29","open":254.9,"high":258.85,"low":252.45,"close":255.49,"volume":1676600,"rsi_14":57.95,"sma_20":253.43,"sma_60":250.36,"sma_120":262.37},{"date":"2026-01-30","open":248.96,"high":256.51,"low":243.19,"close":256.18,"volume":2258200,"rsi_14":57.08,"sma_20":254.3,"sma_60":250.52,"sma_120":262.15},{"date":"2026-02-02","open":255.06,"high":256.32,"low":248.78,"close":252.64,"volume":1436100,"rsi_14":46.07,"sma_20":254.8,"sma_60":250.66,"sma_120":261.91},{"date":"2026-02-03","open":251.27,"high":255.31,"low":248.47,"close":249.34,"volume":1285500,"rsi_14":45.88,"sma_20":255.1,"sma_60":250.76,"sma_120":261.64},{"date":"2026-02-04","open":249.24,"high":262.7,"low":249.24,"close":260.86,"volume":1727800,"rsi_14":53.8,"sma_20":255.79,"sma_60":250.98,"sma_120":261.43},{"date":"2026-02-05","open":260.22,"high":266.12,"low":259.9,"close":264.85,"volume":1665400,"rsi_14":56.45,"sma_20":256.74,"sma_60":251.24,"sma_120":261.28},{"date":"2026-02-06","open":264.85,"high":270.08,"low":264.83,"close":269.39,"volume":1502500,"rsi_14":63.87,"sma_20":257.77,"sma_60":251.6,"sma_120":261.17},{"date":"2026-02-09","open":269.76,"high":274.15,"low":267.4,"close":273.68,"volume":1474464,"rsi_14":74.99,"sma_20":252.05,"sma_60":250.47,"sma_120":263.49},{"date":"2026-02-10","open":274.59,"high":275.39,"low":260.86,"close":261.37,"volume":1811268,"rsi_14":62.24,"sma_20":253.01,"sma_60":250.59,"sma_120":263.25},{"date":"2026-02-11","open":258.82,"high":259.82,"low":251.77,"close":257.48,"volume":1178825,"rsi_14":56.91,"sma_20":253.74,"sma_60":250.69,"sma_120":263.04},{"date":"2026-02-12","open":254.17,"high":255.89,"low":244.22,"close":244.3,"volume":1567468,"rsi_14":48.58,"sma_20":253.89,"sma_60":250.58,"sma_120":262.75},{"date":"2026-02-13","open":245.72,"high":252.73,"low":244.77,"close":251.08,"volume":970998,"rsi_14":50.89,"sma_20":254.36,"sma_60":250.67,"sma_120":262.52},{"date":"2026-02-17","open":247.57,"high":256.23,"low":247.48,"close":254.33,"volume":1343640,"rsi_14":51.83,"sma_20":255.11,"sma_60":250.79,"sma_120":262.29},{"date":"2026-02-18","open":254.35,"high":260.64,"low":253.6,"close":257.4,"volume":1226500,"rsi_14":50.79,"sma_20":258.58,"sma_60":252.84,"sma_120":259.49},{"date":"2026-02-19","open":256.16,"high":258.65,"low":254.27,"close":254.8,"volume":820700,"rsi_14":49.16,"sma_20":258.43,"sma_60":253.05,"sma_120":259.27},{"date":"2026-02-20","open":254.17,"high":257.69,"low":252.8,"close":257.61,"volume":727842,"rsi_14":50.5,"sma_20":258.62,"sma_60":253.19,"sma_120":259.14},{"date":"2026-02-23","open":256.11,"high":260.38,"low":255.53,"close":259.27,"volume":869900,"rsi_14":53.86,"sma_20":259.04,"sma_60":253.36,"sma_120":259.02},{"date":"2026-02-24","open":257.95,"high":258.57,"low":249.01,"close":250.16,"volume":1034024,"rsi_14":48.35,"sma_20":256.13,"sma_60":251.1,"sma_120":261.81},{"date":"2026-02-25","open":249.33,"high":251.27,"low":248.66,"close":251.06,"volume":667094,"rsi_14":46.23,"sma_20":256.3,"sma_60":251.15,"sma_120":261.52},{"date":"2026-02-26","open":253.15,"high":256.74,"low":252.1,"close":255.56,"volume":927971,"rsi_14":48.08,"sma_20":256.75,"sma_60":251.25,"sma_120":261.29},{"date":"2026-02-27","open":254.4,"high":256.0,"low":251.27,"close":254.77,"volume":1069073,"rsi_14":49.29,"sma_20":257.01,"sma_60":251.35,"sma_120":261.05},{"date":"2026-03-02","open":253.2,"high":256.98,"low":249.2,"close":255.89,"volume":950816,"rsi_14":52.3,"sma_20":257.26,"sma_60":251.43,"sma_120":260.81},{"date":"2026-03-03","open":253.45,"high":258.24,"low":252.52,"close":256.77,"volume":1225625,"rsi_14":49.44,"sma_20":257.28,"sma_60":251.52,"sma_120":260.58},{"date":"2026-03-04","open":258.73,"high":258.73,"low":252.83,"close":257.54,"volume":663766,"rsi_14":52.31,"sma_20":257.5,"sma_60":251.64,"sma_120":260.33},{"date":"2026-03-05","open":255.99,"high":256.7,"low":249.51,"close":253.83,"volume":864569,"rsi_14":33.92,"sma_20":257.29,"sma_60":251.82,"sma_120":260.05},{"date":"2026-03-06","open":251.67,"high":251.78,"low":246.68,"close":251.4,"volume":920796,"rsi_14":40.18,"sma_20":256.9,"sma_60":251.96,"sma_120":259.71},{"date":"2026-03-09","open":248.86,"high":251.75,"low":244.82,"close":251.46,"volume":1048406,"rsi_14":43.38,"sma_20":256.66,"sma_60":252.07,"sma_120":259.44},{"date":"2026-03-10","open":249.81,"high":250.46,"low":245.2,"close":245.67,"volume":930463,"rsi_14":51.63,"sma_20":256.36,"sma_60":252.1,"sma_120":259.12},{"date":"2026-03-11","open":243.21,"high":244.56,"low":236.24,"close":238.75,"volume":1191346,"rsi_14":35.24,"sma_20":255.4,"sma_60":252.04,"sma_120":258.77},{"date":"2026-03-12","open":235.67,"high":237.37,"low":230.09,"close":231.06,"volume":1333800,"rsi_14":24.88,"sma_20":254.25,"sma_60":251.73,"sma_120":258.41},{"date":"2026-03-13","open":233.52,"high":234.43,"low":228.87,"close":229.49,"volume":1340757,"rsi_14":18.59,"sma_20":251.99,"sma_60":251.4,"sma_120":258.05},{"date":"2026-03-16","open":229.51,"high":233.52,"low":228.22,"close":229.27,"volume":1179591,"rsi_14":22.23,"sma_20":250.35,"sma_60":250.98,"sma_120":257.71},{"date":"2026-03-17","open":232.29,"high":233.8,"low":230.65,"close":232.14,"volume":928228,"rsi_14":25.78,"sma_20":249.05,"sma_60":250.62,"sma_120":257.41},{"date":"2026-03-18","open":230.22,"high":230.84,"low":226.54,"close":226.55,"volume":928655,"rsi_14":14.11,"sma_20":248.16,"sma_60":250.16,"sma_120":257.03},{"date":"2026-03-19","open":226.77,"high":228.8,"low":225.11,"close":226.08,"volume":803581,"rsi_14":14.21,"sma_20":246.9,"sma_60":249.81,"sma_120":256.62},{"date":"2026-03-20","open":224.15,"high":226.12,"low":223.47,"close":224.67,"volume":1162611,"rsi_14":11.54,"sma_20":245.41,"sma_60":249.39,"sma_120":256.17},{"date":"2026-03-23","open":228.16,"high":230.42,"low":226.24,"close":226.64,"volume":904800,"rsi_14":13.44,"sma_20":243.85,"sma_60":249.0,"sma_120":255.74},{"date":"2026-03-24","open":225.51,"high":230.1,"low":223.61,"close":226.86,"volume":1000715,"rsi_14":12.51,"sma_20":242.68,"sma_60":248.61,"sma_120":255.39},{"date":"2026-03-25","open":229.58,"high":231.24,"low":218.12,"close":224.99,"volume":1860148,"rsi_14":12.98,"sma_20":241.37,"sma_60":248.11,"sma_120":254.99},{"date":"2026-03-26","open":223.78,"high":227.2,"low":219.93,"close":221.2,"volume":1036539,"rsi_14":12.56,"sma_20":239.64,"sma_60":247.65,"sma_120":254.59},{"date":"2026-03-27","open":221.21,"high":221.21,"low":218.29,"close":219.19,"volume":984997,"rsi_14":11.88,"sma_20":237.83,"sma_60":247.22,"sma_120":254.17},{"date":"2026-03-30","open":220.71,"high":220.71,"low":217.12,"close":218.75,"volume":1074990,"rsi_14":13.7,"sma_20":235.99,"sma_60":246.69,"sma_120":253.73},{"date":"2026-03-31","open":221.28,"high":223.74,"low":218.12,"close":223.17,"volume":939419,"rsi_14":27.5,"sma_20":234.29,"sma_60":246.23,"sma_120":253.34},{"date":"2026-04-01","open":223.31,"high":224.48,"low":219.71,"close":221.55,"volume":1051863,"rsi_14":33.15,"sma_20":232.48,"sma_60":245.74,"sma_120":252.92},{"date":"2026-04-02","open":219.7,"high":224.98,"low":217.73,"close":222.78,"volume":642892,"rsi_14":38.22,"sma_20":230.92,"sma_60":245.25,"sma_120":252.51},{"date":"2026-04-06","open":222.97,"high":225.31,"low":222.29,"close":223.62,"volume":598921,"rsi_14":40.06,"sma_20":229.52,"sma_60":244.88,"sma_120":252.1},{"date":"2026-04-07","open":222.94,"high":226.9,"low":221.05,"close":224.73,"volume":1030133,"rsi_14":36.3,"sma_20":228.18,"sma_60":244.55,"sma_120":251.68},{"date":"2026-04-08","open":229.95,"high":233.54,"low":228.48,"close":229.36,"volume":1116521,"rsi_14":55.69,"sma_20":227.37,"sma_60":244.35,"sma_120":251.32},{"date":"2026-04-09","open":226.66,"high":228.22,"low":223.84,"close":226.65,"volume":1141069,"rsi_14":51.11,"sma_20":226.76,"sma_60":244.07,"sma_120":250.99},{"date":"2026-04-10","open":228.04,"high":228.69,"low":225.76,"close":227.54,"volume":843992,"rsi_14":55.18,"sma_20":226.58,"sma_60":243.77,"sma_120":250.65},{"date":"2026-04-13","open":226.82,"high":229.0,"low":225.6,"close":228.92,"volume":711366,"rsi_14":54.31,"sma_20":226.56,"sma_60":243.53,"sma_120":250.31},{"date":"2026-04-14","open":227.61,"high":230.96,"low":227.06,"close":229.35,"volume":646333,"rsi_14":54.5,"sma_20":226.56,"sma_60":243.3,"sma_120":249.95},{"date":"2026-04-15","open":229.99,"high":230.64,"low":225.14,"close":227.47,"volume":1280522,"rsi_14":54.66,"sma_20":226.33,"sma_60":243.04,"sma_120":249.6},{"date":"2026-04-16","open":226.35,"high":228.74,"low":222.49,"close":223.41,"volume":1093543,"rsi_14":54.11,"sma_20":226.17,"sma_60":242.74,"sma_120":249.17},{"date":"2026-04-17","open":224.77,"high":228.69,"low":224.16,"close":226.79,"volume":1173226,"rsi_14":63.11,"sma_20":226.2,"sma_60":242.49,"sma_120":248.75},{"date":"2026-04-20","open":226.33,"high":227.96,"low":222.99,"close":224.82,"volume":1072500,"rsi_14":59.87,"sma_20":226.21,"sma_60":242.24,"sma_120":248.29},{"date":"2026-04-21","open":224.2,"high":225.99,"low":218.72,"close":219.93,"volume":1127745,"rsi_14":44.77,"sma_20":225.87,"sma_60":241.85,"sma_120":247.77},{"date":"2026-04-22","open":220.71,"high":223.87,"low":218.93,"close":220.75,"volume":834045,"rsi_14":48.6,"sma_20":225.56,"sma_60":241.46,"sma_120":247.27},{"date":"2026-04-23","open":220.09,"high":220.18,"low":215.42,"close":218.23,"volume":986992,"rsi_14":42.79,"sma_20":225.22,"sma_60":240.96,"sma_120":246.78},{"date":"2026-04-24","open":216.9,"high":218.94,"low":215.74,"close":218.57,"volume":797431,"rsi_14":41.85,"sma_20":225.09,"sma_60":240.49,"sma_120":246.34},{"date":"2026-04-27","open":217.85,"high":222.62,"low":217.58,"close":220.73,"volume":1312643,"rsi_14":43.76,"sma_20":225.17,"sma_60":240.01,"sma_120":245.92},{"date":"2026-04-28","open":220.55,"high":221.1,"low":214.05,"close":215.87,"volume":1547127,"rsi_14":29.11,"sma_20":225.02,"sma_60":239.42,"sma_120":245.48},{"date":"2026-04-29","open":214.42,"high":215.33,"low":210.7,"close":210.7,"volume":1301695,"rsi_14":27.14,"sma_20":224.4,"sma_60":238.66,"sma_120":245.0},{"date":"2026-04-30","open":211.23,"high":213.88,"low":209.37,"close":212.56,"volume":1906922,"rsi_14":28.92,"sma_20":223.94,"sma_60":237.97,"sma_120":244.53},{"date":"2026-05-01","open":204.8,"high":205.63,"low":197.48,"close":203.83,"volume":3154129,"rsi_14":20.91,"sma_20":222.99,"sma_60":237.07,"sma_120":244.0},{"date":"2026-05-04","open":203.81,"high":208.4,"low":203.23,"close":208.21,"volume":2483799,"rsi_14":27.53,"sma_20":222.22,"sma_60":236.58,"sma_120":243.91},{"date":"2026-05-05","open":209.77,"high":209.77,"low":204.74,"close":206.67,"volume":1849981,"rsi_14":27.68,"sma_20":221.3,"sma_60":235.38,"sma_120":242.98},{"date":"2026-05-06","open":205.91,"high":212.29,"low":205.91,"close":208.42,"volume":1444862,"rsi_14":32.99,"sma_20":220.25,"sma_60":234.66,"sma_120":242.51},{"date":"2026-05-07","open":208.04,"high":210.0,"low":205.17,"close":205.68,"volume":1315641,"rsi_14":25.83,"sma_20":219.2,"sma_60":233.78,"sma_120":242.02},{"date":"2026-05-08","open":205.59,"high":206.77,"low":202.73,"close":205.56,"volume":993580,"rsi_14":27.01,"sma_20":218.09,"sma_60":232.98,"sma_120":241.58},{"date":"2026-05-11","open":203.96,"high":205.48,"low":197.45,"close":197.6,"volume":1805478,"rsi_14":25.17,"sma_20":216.52,"sma_60":231.81,"sma_120":242.06},{"date":"2026-05-12","open":198.83,"high":203.95,"low":198.83,"close":202.6,"volume":1368951,"rsi_14":31.71,"sma_20":215.18,"sma_60":230.7,"sma_120":240.64},{"date":"2026-05-13","open":200.84,"high":202.06,"low":199.6,"close":201.19,"volume":989348,"rsi_14":32.28,"sma_20":213.85,"sma_60":229.74,"sma_120":240.21},{"date":"2026-05-14","open":202.48,"high":204.21,"low":201.51,"close":201.88,"volume":931252,"rsi_14":32.02,"sma_20":212.74,"sma_60":229.02,"sma_120":239.8},{"date":"2026-05-15","open":203.42,"high":205.41,"low":200.89,"close":201.3,"volume":1405680,"rsi_14":28.33,"sma_20":211.43,"sma_60":228.18,"sma_120":239.42},{"date":"2026-05-18","open":199.96,"high":204.9,"low":199.67,"close":203.56,"volume":1033743,"rsi_14":35.11,"sma_20":210.32,"sma_60":227.31,"sma_120":239.05},{"date":"2026-05-19","open":202.42,"high":208.31,"low":201.82,"close":207.18,"volume":1410827,"rsi_14":45.16,"sma_20":209.66,"sma_60":226.46,"sma_120":238.73},{"date":"2026-05-20","open":208.39,"high":211.13,"low":206.68,"close":209.26,"volume":1786854,"rsi_14":45.25,"sma_20":209.04,"sma_60":225.76,"sma_120":238.43},{"date":"2026-05-21","open":207.14,"high":209.62,"low":205.05,"close":208.38,"volume":1115714,"rsi_14":55.77,"sma_20":208.52,"sma_60":225.04,"sma_120":238.1},{"date":"2026-05-22","open":208.38,"high":210.45,"low":206.65,"close":207.45,"volume":1095751,"rsi_14":47.95,"sma_20":207.94,"sma_60":224.22,"sma_120":237.73},{"date":"2026-05-26","open":207.03,"high":209.4,"low":205.63,"close":207.38,"volume":1695174,"rsi_14":50.25,"sma_20":207.23,"sma_60":223.42,"sma_120":237.38},{"date":"2026-05-27","open":208.47,"high":210.95,"low":205.47,"close":205.51,"volume":1305732,"rsi_14":44.23,"sma_20":206.68,"sma_60":222.56,"sma_120":237.0},{"date":"2026-05-28","open":205.0,"high":206.38,"low":202.47,"close":202.83,"volume":1595696,"rsi_14":44.24,"sma_20":206.25,"sma_60":221.65,"sma_120":236.58},{"date":"2026-05-29","open":203.16,"high":204.5,"low":189.83,"close":190.02,"volume":3528084,"rsi_14":30.94,"sma_20":205.09,"sma_60":220.51,"sma_120":236.07},{"date":"2026-06-01","open":187.82,"high":189.58,"low":184.06,"close":185.9,"volume":2439096,"rsi_14":34.08,"sma_20":204.16,"sma_60":219.36,"sma_120":235.59},{"date":"2026-06-02","open":182.25,"high":184.31,"low":179.75,"close":182.29,"volume":1734583,"rsi_14":21.76,"sma_20":202.83,"sma_60":218.19,"sma_120":235.07},{"date":"2026-06-03","open":184.47,"high":190.25,"low":183.53,"close":185.92,"volume":1683956,"rsi_14":29.86,"sma_20":201.76,"sma_60":217.08,"sma_120":234.57},{"date":"2026-06-04","open":190.89,"high":193.9,"low":188.84,"close":193.76,"volume":1573566,"rsi_14":41.36,"sma_20":200.99,"sma_60":216.2,"sma_120":234.15},{"date":"2026-06-05","open":195.71,"high":199.41,"low":194.17,"close":195.48,"volume":1536653,"rsi_14":43.97,"sma_20":200.45,"sma_60":215.47,"sma_120":233.75},{"date":"2026-06-08","open":193.44,"high":194.47,"low":191.64,"close":192.58,"volume":1033936,"rsi_14":38.74,"sma_20":199.77,"sma_60":214.81,"sma_120":233.27},{"date":"2026-06-09","open":193.88,"high":196.77,"low":193.19,"close":196.37,"volume":1024460,"rsi_14":38.95,"sma_20":199.68,"sma_60":214.25,"sma_120":232.83},{"date":"2026-06-10","open":196.22,"high":196.58,"low":192.97,"close":193.01,"volume":1039160,"rsi_14":33.89,"sma_20":199.17,"sma_60":213.63,"sma_120":232.31},{"date":"2026-06-11","open":193.21,"high":196.68,"low":191.17,"close":191.84,"volume":1070950,"rsi_14":33.57,"sma_20":198.66,"sma_60":212.95,"sma_120":231.79},{"date":"2026-06-12","open":194.41,"high":196.53,"low":191.97,"close":194.22,"volume":1085732,"rsi_14":37.26,"sma_20":198.28,"sma_60":212.4,"sma_120":231.28},{"date":"2026-06-15","open":195.21,"high":196.84,"low":191.1,"close":192.18,"volume":1523766,"rsi_14":35.95,"sma_20":197.83,"sma_60":211.82,"sma_120":230.81},{"date":"2026-06-16","open":192.11,"high":194.64,"low":191.3,"close":193.38,"volume":1092000,"rsi_14":38.67,"sma_20":197.32,"sma_60":211.28,"sma_120":230.34},{"date":"2026-06-17","open":189.45,"high":191.45,"low":184.12,"close":185.75,"volume":1873182,"rsi_14":35.35,"sma_20":196.24,"sma_60":210.59,"sma_120":229.8},{"date":"2026-06-18","open":188.38,"high":189.81,"low":186.47,"close":188.09,"volume":3884969,"rsi_14":47.95,"sma_20":195.18,"sma_60":209.93,"sma_120":229.27},{"date":"2026-06-22","open":187.98,"high":190.18,"low":186.71,"close":187.91,"volume":1204046,"rsi_14":52.24,"sma_20":194.15,"sma_60":209.3,"sma_120":228.7},{"date":"2026-06-23","open":190.98,"high":193.29,"low":189.61,"close":190.71,"volume":1235525,"rsi_14":59.83,"sma_20":193.32,"sma_60":208.78,"sma_120":228.22},{"date":"2026-06-24","open":192.87,"high":197.03,"low":191.8,"close":195.93,"volume":1665369,"rsi_14":61.1,"sma_20":192.73,"sma_60":208.38,"sma_120":227.8},{"date":"2026-06-25","open":198.67,"high":202.1,"low":197.67,"close":198.03,"volume":1825054,"rsi_14":55.46,"sma_20":192.36,"sma_60":208.02,"sma_120":227.36},{"date":"2026-06-26","open":198.97,"high":201.31,"low":197.64,"close":199.71,"volume":2102371,"rsi_14":55.46,"sma_20":192.21,"sma_60":207.62,"sma_120":226.92},{"date":"2026-06-29","open":200.42,"high":201.5,"low":197.08,"close":197.86,"volume":1396294,"rsi_14":57.0,"sma_20":192.6,"sma_60":207.21,"sma_120":226.47},{"date":"2026-06-30","open":196.91,"high":198.11,"low":192.25,"close":194.32,"volume":1503607,"rsi_14":47.26,"sma_20":193.02,"sma_60":206.72,"sma_120":225.99},{"date":"2026-07-01","open":196.42,"high":202.63,"low":196.42,"close":200.52,"volume":1111986,"rsi_14":59.29,"sma_20":193.94,"sma_60":206.33,"sma_120":225.6},{"date":"2026-07-02","open":203.41,"high":209.08,"low":202.56,"close":209.03,"volume":1144252,"rsi_14":67.99,"sma_20":195.09,"sma_60":206.05,"sma_120":225.3},{"date":"2026-07-06","open":211.27,"high":221.79,"low":211.27,"close":217.77,"volume":3722027,"rsi_14":71.8,"sma_20":196.3,"sma_60":205.85,"sma_120":225.1},{"date":"2026-07-07","open":218.71,"high":219.35,"low":215.9,"close":219.12,"volume":1726352,"rsi_14":75.26,"sma_20":197.49,"sma_60":205.71,"sma_120":224.89},{"date":"2026-07-08","open":211.92,"high":213.88,"low":204.62,"close":205.25,"volume":1761755,"rsi_14":58.94,"sma_20":198.12,"sma_60":205.33,"sma_120":224.55},{"date":"2026-07-09","open":205.8,"high":208.73,"low":204.41,"close":207.85,"volume":1479036,"rsi_14":68.1,"sma_20":198.69,"sma_60":204.96,"sma_120":224.25},{"date":"2026-07-10","open":208.01,"high":208.76,"low":202.81,"close":203.28,"volume":1331149,"rsi_14":62.0,"sma_20":199.21,"sma_60":204.52,"sma_120":223.91},{"date":"2026-07-13","open":193.16,"high":199.97,"low":189.7,"close":197.93,"volume":2161420,"rsi_14":57.32,"sma_20":199.52,"sma_60":204.01,"sma_120":223.53},{"date":"2026-07-14","open":192.75,"high":194.49,"low":190.21,"close":192.45,"volume":1622359,"rsi_14":51.24,"sma_20":199.43,"sma_60":203.48,"sma_120":223.11},{"date":"2026-07-15","open":194.05,"high":198.99,"low":193.5,"close":198.0,"volume":1208785,"rsi_14":51.41,"sma_20":199.72,"sma_60":202.99,"sma_120":222.74},{"date":"2026-07-16","open":195.92,"high":203.29,"low":194.53,"close":202.18,"volume":1019540,"rsi_14":52.81,"sma_20":200.16,"sma_60":202.6,"sma_120":222.42},{"date":"2026-07-17","open":200.61,"high":202.46,"low":197.65,"close":198.42,"volume":1284198,"rsi_14":49.1,"sma_20":200.79,"sma_60":202.23,"sma_120":222.04},{"date":"2026-07-20","open":196.37,"high":198.16,"low":193.96,"close":198.04,"volume":1037424,"rsi_14":50.18,"sma_20":201.3,"sma_60":201.84,"sma_120":221.65},{"date":"2026-07-21","open":194.04,"high":197.66,"low":193.44,"close":195.24,"volume":1112740,"rsi_14":50.65,"sma_20":201.66,"sma_60":201.45,"sma_120":221.21},{"date":"2026-07-22","open":196.37,"high":196.51,"low":191.12,"close":192.35,"volume":971174,"rsi_14":44.14,"sma_20":201.74,"sma_60":201.0,"sma_120":220.74},{"date":"2026-07-23","open":191.0,"high":192.0,"low":189.66,"close":191.34,"volume":1012467,"rsi_14":35.84,"sma_20":201.51,"sma_60":200.49,"sma_120":220.25},{"date":"2026-07-24","open":193.71,"high":197.03,"low":193.67,"close":194.71,"volume":1005232,"rsi_14":29.89,"sma_20":201.35,"sma_60":200.13,"sma_120":219.78},{"date":"2026-07-27","open":196.72,"high":202.99,"low":195.23,"close":202.49,"volume":1142770,"rsi_14":36.98,"sma_20":201.49,"sma_60":199.98,"sma_120":219.32},{"date":"2026-07-28","open":205.58,"high":209.5,"low":204.01,"close":208.36,"volume":1137281,"rsi_14":52.84,"sma_20":202.02,"sma_60":199.9,"sma_120":218.94},{"date":"2026-07-29","open":207.98,"high":214.58,"low":207.19,"close":213.67,"volume":1325347,"rsi_14":54.97,"sma_20":202.98,"sma_60":200.06,"sma_120":218.56},{"date":"2026-07-30","open":209.89,"high":210.81,"low":205.99,"close":207.96,"volume":1091211,"rsi_14":53.94,"sma_20":203.36,"sma_60":200.04,"sma_120":218.13},{"date":"2026-07-31","open":206.12,"high":211.16,"low":204.63,"close":210.37,"volume":1113759,"rsi_14":61.02,"sma_20":203.43,"sma_60":200.09,"sma_120":217.74},{"date":"2026-08-03","open":213.38,"high":216.94,"low":212.25,"close":214.57,"volume":1466073,"rsi_14":70.04,"sma_20":203.27,"sma_60":200.19,"sma_120":217.3},{"date":"2026-08-04","open":211.65,"high":222.57,"low":210.32,"close":222.5,"volume":1742551,"rsi_14":71.27,"sma_20":203.43,"sma_60":200.46,"sma_120":216.96},{"date":"2026-08-05","open":221.36,"high":224.35,"low":219.85,"close":223.38,"volume":1746578,"rsi_14":69.58,"sma_20":204.35,"sma_60":200.75,"sma_120":216.67},{"date":"2026-08-06","open":224.19,"high":225.47,"low":221.56,"close":222.6,"volume":1786085},{"date":"2026-08-07","open":206.58,"high":214.88,"low":201.42,"close":211.33,"volume":3810438,"rsi_14":60.68,"sma_20":205.49,"sma_60":201.29,"sma_120":216.14},{"date":"2026-08-10","open":211.28,"high":219.77,"low":209.97,"close":219.42,"volume":1715960,"rsi_14":67.91,"sma_20":206.56,"sma_60":201.58,"sma_120":215.84},{"date":"2026-08-11","open":218.15,"high":225.11,"low":215.09,"close":224.19,"volume":1239266,"rsi_14":72.93,"sma_20":208.16,"sma_60":201.96,"sma_120":215.56},{"date":"2026-08-12","open":218.1,"high":225.99,"low":218.1,"close":225.35,"volume":1403347},{"date":"2026-08-13","open":225.35,"high":227.1,"low":222.58,"close":226.09,"volume":1167599,"rsi_14":73.46,"sma_20":210.73,"sma_60":202.73,"sma_120":215.04},{"date":"2026-08-14","open":227.46,"high":227.89,"low":223.15,"close":223.81,"volume":1193129,"rsi_14":67.36,"sma_20":212.0,"sma_60":203.01,"sma_120":214.73},{"date":"2026-08-17","open":222.04,"high":223.29,"low":218.03,"close":219.74,"volume":1453880},{"date":"2026-08-18","open":220.36,"high":222.83,"low":219.34,"close":219.35,"volume":1295889,"rsi_14":55.21,"sma_20":214.3,"sma_60":203.37,"sma_120":214.2},{"date":"2026-08-19","open":220.36,"high":230.37,"low":219.8,"close":229.99,"volume":1209808,"rsi_14":68.54,"sma_20":216.19,"sma_60":203.75,"sma_120":213.98},{"date":"2026-08-20","open":229.03,"high":232.99,"low":228.38,"close":228.44,"volume":1285692,"rsi_14":64.65,"sma_20":218.01,"sma_60":204.09,"sma_120":213.75},{"date":"2026-08-21","open":229.44,"high":234.14,"low":228.54,"close":231.52,"volume":1725347,"rsi_14":63.97,"sma_20":219.82,"sma_60":204.51,"sma_120":213.54},{"date":"2026-08-24","open":231.0,"high":233.23,"low":228.87,"close":232.45,"volume":1113640,"rsi_14":59.13,"sma_20":221.3,"sma_60":205.0,"sma_120":213.32},{"date":"2026-08-25","open":232.22,"high":238.37,"low":231.88,"close":236.59,"volume":1761110},{"date":"2026-08-26","open":233.66,"high":237.76,"low":232.1,"close":235.69,"volume":1542343,"rsi_14":61.38,"sma_20":223.74,"sma_60":206.58,"sma_120":212.97},{"date":"2026-08-27","open":233.06,"high":237.94,"low":232.29,"close":235.76,"volume":1588523,"rsi_14":77.34,"sma_20":225.1,"sma_60":207.47,"sma_120":212.83},{"date":"2026-08-28","open":236.64,"high":241.06,"low":235.01,"close":240.33,"volume":1386748,"rsi_14":75.34,"sma_20":226.57,"sma_60":208.36,"sma_120":212.72},{"date":"2026-08-31","open":237.97,"high":241.71,"low":236.16,"close":240.1,"volume":1722128,"rsi_14":71.52,"sma_20":227.82,"sma_60":209.13,"sma_120":212.66},{"date":"2026-09-01","open":239.9,"high":242.4,"low":230.18,"close":231.36,"volume":987078,"rsi_14":56.23,"sma_20":228.23,"sma_60":209.72,"sma_120":212.59},{"date":"2026-09-02","open":234.73,"high":237.21,"low":230.78,"close":230.87,"volume":1156476,"rsi_14":54.83,"sma_20":228.57,"sma_60":210.34,"sma_120":212.58},{"date":"2026-09-03","open":231.2,"high":233.04,"low":227.26,"close":229.19,"volume":1483411},{"date":"2026-09-04","open":225.91,"high":228.49,"low":225.12,"close":228.35,"volume":843837,"rsi_14":60.25,"sma_20":229.69,"sma_60":211.46,"sma_120":212.55},{"date":"2026-09-08","open":226.22,"high":226.66,"low":220.44,"close":221.05,"volume":1959445},{"date":"2026-09-09","open":220.84,"high":220.84,"low":217.0,"close":219.95,"volume":1200149,"rsi_14":35.32,"sma_20":229.5,"sma_60":212.36,"sma_120":212.38},{"date":"2026-09-10","open":217.93,"high":221.25,"low":215.8,"close":219.58,"volume":923144,"rsi_14":37.2,"sma_20":229.17,"sma_60":212.81,"sma_120":212.31},{"date":"2026-09-11","open":220.44,"high":221.29,"low":215.97,"close":218.27,"volume":912333,"rsi_14":29.72,"sma_20":228.75,"sma_60":213.21,"sma_120":212.25},{"date":"2026-09-14","open":221.04,"high":225.82,"low":220.94,"close":222.99,"volume":989010,"rsi_14":37.03,"sma_20":228.67,"sma_60":213.82,"sma_120":212.21},{"date":"2026-09-15","open":226.36,"high":234.33,"low":225.12,"close":229.44,"volume":1641047},{"date":"2026-09-16","open":228.19,"high":229.32,"low":224.26,"close":228.25,"volume":1066869,"rsi_14":40.56,"sma_20":229.55,"sma_60":215.17,"sma_120":212.23},{"date":"2026-09-17","open":228.25,"high":229.57,"low":225.08,"close":228.42,"volume":1085530,"rsi_14":40.75,"sma_20":229.43,"sma_60":215.79,"sma_120":212.28},{"date":"2026-09-18","open":228.21,"high":228.38,"low":224.56,"close":224.99,"volume":3862486,"rsi_14":29.83,"sma_20":229.26,"sma_60":216.26,"sma_120":212.32},{"date":"2026-09-21","open":225.16,"high":226.52,"low":223.34,"close":223.61,"volume":1072145,"rsi_14":28.98,"sma_20":228.86,"sma_60":216.68,"sma_120":212.35},{"date":"2026-09-22","open":226.22,"high":227.9,"low":221.82,"close":221.97,"volume":1030624,"rsi_14":35.53,"sma_20":228.35,"sma_60":217.04,"sma_120":212.33},{"date":"2026-09-23","open":222.78,"high":225.09,"low":220.0,"close":222.3,"volume":1440113},{"date":"2026-09-24","open":223.08,"high":224.5,"low":220.38,"close":221.89,"volume":798772,"rsi_14":38.06,"sma_20":226.93,"sma_60":217.89,"sma_120":212.31},{"date":"2026-09-25","open":221.08,"high":223.22,"low":220.13,"close":222.0,"volume":760793,"rsi_14":39.38,"sma_20":226.25,"sma_60":218.24,"sma_120":212.28},{"date":"2026-09-28","open":221.52,"high":223.0,"low":218.26,"close":222.1,"volume":862828,"rsi_14":52.31,"sma_20":225.33,"sma_60":218.44,"sma_120":212.25},{"date":"2026-09-29","open":221.96,"high":224.22,"low":220.32,"close":222.83,"volume":949403,"rsi_14":56.47,"sma_20":224.47,"sma_60":218.52,"sma_120":212.18},{"date":"2026-09-30","open":222.63,"high":224.04,"low":220.0,"close":221.1,"volume":1308167,"rsi_14":53.31,"sma_20":223.96,"sma_60":218.54,"sma_120":212.13},{"date":"2026-10-01","open":220.75,"high":224.13,"low":219.0,"close":221.15,"volume":930419},{"date":"2026-10-02","open":221.66,"high":223.73,"low":218.03,"close":218.89,"volume":898888,"rsi_14":39.74,"sma_20":222.96,"sma_60":218.97,"sma_120":211.97},{"date":"2026-10-05","open":218.44,"high":223.72,"low":218.44,"close":222.86,"volume":976464,"rsi_14":31.2,"sma_20":222.68,"sma_60":219.29,"sma_120":211.9},{"date":"2026-10-06","open":223.9,"high":225.23,"low":219.96,"close":220.69,"volume":972849,"rsi_14":29.55,"sma_20":222.66,"sma_60":219.65,"sma_120":211.83},{"date":"2026-10-07","open":222.27,"high":228.75,"low":221.83,"close":225.98,"volume":1128410},{"date":"2026-10-08","open":225.79,"high":226.88,"low":223.04,"close":226.73,"volume":651153,"rsi_14":54.2,"sma_20":223.32,"sma_60":220.67,"sma_120":211.83},{"date":"2026-10-09","open":226.54,"high":231.36,"low":226.41,"close":230.05,"volume":1003244,"rsi_14":64.09,"sma_20":223.91,"sma_60":221.13,"sma_120":211.86},{"date":"2026-10-12","open":231.74,"high":235.98,"low":230.08,"close":234.6,"volume":1051204,"rsi_14":74.51,"sma_20":224.49,"sma_60":221.72,"sma_120":211.98},{"date":"2026-10-13","open":236.59,"high":236.86,"low":233.15,"close":235.04,"volume":892026,"rsi_14":74.58,"sma_20":224.77,"sma_60":222.33,"sma_120":212.08},{"date":"2026-10-14","open":235.58,"high":237.06,"low":232.76,"close":235.29,"volume":1020694,"rsi_14":76.08,"sma_20":225.13,"sma_60":222.99,"sma_120":212.22},{"date":"2026-10-15","open":238.16,"high":242.63,"low":237.9,"close":242.23,"volume":1106554,"rsi_14":81.13,"sma_20":225.82,"sma_60":223.81,"sma_120":212.4},{"date":"2026-10-16","open":241.54,"high":242.57,"low":237.87,"close":238.97,"volume":2546714,"rsi_14":73.68,"sma_20":226.52,"sma_60":224.59,"sma_120":212.54},{"date":"2026-10-19","open":235.5,"high":240.32,"low":235.5,"close":239.77,"volume":932294,"rsi_14":73.64,"sma_20":227.32,"sma_60":225.33,"sma_120":212.73},{"date":"2026-10-20","open":241.98,"high":246.48,"low":240.5,"close":245.5,"volume":1245217,"rsi_14":80.68,"sma_20":228.5,"sma_60":226.04,"sma_120":213.01},{"date":"2026-10-21","open":243.94,"high":248.6,"low":243.94,"close":246.2,"volume":899292,"rsi_14":80.98,"sma_20":229.69,"sma_60":226.66,"sma_120":213.28},{"date":"2026-10-22","open":246.17,"high":253.62,"low":244.18,"close":253.06,"volume":1728543}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.59,"pbr":5.79,"per":23.9,"roa":3.97,"roe":5.37,"grade":"C","comment":"PER 23.9배, ROE 5.37%","revenue":5537789000.0,"analysis":"PER 23.9배입니다. ROE 5.4%입니다. 시가총액 367.09억. 매출 55.38억, 영업이익 18.98억.","eps_basis":"TTM","debt_ratio":0.12987993828011504,"market_cap":36707871360,"net_income":1519566000.0,"total_debt":843169000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":62.25,"total_assets":8784285000.0,"total_equity":6491911000.0,"profit_margin":27.44,"revenue_basis":"TTM","dividend_yield":1.25,"net_income_basis":"TTM","operating_income":1898482000.0,"operating_margin":34.28,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 81 과매수 구간"],"backtest_top3":[],"current_price":253.06,"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":63.76},{"date":"2016-10-25","close":64.13},{"date":"2016-10-26","close":60.55},{"date":"2016-10-27","close":59.83},{"date":"2016-10-28","close":60.35},{"date":"2016-10-31","close":59.77},{"date":"2016-11-01","close":58.18},{"date":"2016-11-02","close":57.55},{"date":"2016-11-03","close":57.34},{"date":"2016-11-04","close":57.42},{"date":"2016-11-07","close":57.96},{"date":"2016-11-08","close":57.59},{"date":"2016-11-09","close":58.36},{"date":"2016-11-10","close":59.32},{"date":"2016-11-11","close":59.85},{"date":"2016-11-14","close":58.56},{"date":"2016-11-15","close":58.52},{"date":"2016-11-16","close":57.76},{"date":"2016-11-17","close":58.79},{"date":"2016-11-18","close":58.53},{"date":"2016-11-21","close":58.52},{"date":"2016-11-22","close":58.07},{"date":"2016-11-23","close":58.23},{"date":"2016-11-25","close":59.03},{"date":"2016-11-28","close":60.61},{"date":"2016-11-29","close":62.11},{"date":"2016-11-30","close":61.48},{"date":"2016-12-01","close":59.56},{"date":"2016-12-02","close":59.52},{"date":"2016-12-05","close":59.93},{"date":"2016-12-06","close":59.78},{"date":"2016-12-07","close":60.34},{"date":"2016-12-08","close":61.37},{"date":"2016-12-09","close":62.23},{"date":"2016-12-12","close":62.77},{"date":"2016-12-13","close":62.64},{"date":"2016-12-14","close":62.21},{"date":"2016-12-15","close":62.31},{"date":"2016-12-16","close":62.53},{"date":"2016-12-19","close":62.3},{"date":"2016-12-20","close":62.03},{"date":"2016-12-21","close":61.62},{"date":"2016-12-22","close":61.62},{"date":"2016-12-23","close":62.03},{"date":"2016-12-27","close":61.86},{"date":"2016-12-28","close":61.68},{"date":"2016-12-29","close":62.44},{"date":"2016-12-30","close":62.05},{"date":"2017-01-03","close":61.95},{"date":"2017-01-04","close":62.35},{"date":"2017-01-05","close":61.87},{"date":"2017-01-06","close":62.14},{"date":"2017-01-09","close":63.26},{"date":"2017-01-10","close":64.25},{"date":"2017-01-11","close":64.11},{"date":"2017-01-12","close":64.26},{"date":"2017-01-13","close":65.33},{"date":"2017-01-17","close":64.18},{"date":"2017-01-18","close":63.29},{"date":"2017-01-19","close":62.9},{"date":"2017-01-20","close":63.65},{"date":"2017-01-23","close":63.6},{"date":"2017-01-24","close":69.72},{"date":"2017-01-25","close":69.85},{"date":"2017-01-26","close":68.39},{"date":"2017-01-27","close":68.14},{"date":"2017-01-30","close":67.7},{"date":"2017-01-31","close":67.54},{"date":"2017-02-01","close":66.95},{"date":"2017-02-02","close":67.0},{"date":"2017-02-03","close":68.21},{"date":"2017-02-06","close":68.69},{"date":"2017-02-07","close":68.93},{"date":"2017-02-08","close":69.36},{"date":"2017-02-09","close":69.8},{"date":"2017-02-10","close":70.23},{"date":"2017-02-13","close":70.86},{"date":"2017-02-14","close":71.07},{"date":"2017-02-15","close":71.7},{"date":"2017-02-16","close":71.92},{"date":"2017-02-17","close":72.27},{"date":"2017-02-21","close":72.21},{"date":"2017-02-22","close":72.38},{"date":"2017-02-23","close":71.62},{"date":"2017-02-24","close":71.96},{"date":"2017-02-27","close":72.02},{"date":"2017-02-28","close":72.03},{"date":"2017-03-01","close":72.95},{"date":"2017-03-02","close":72.48},{"date":"2017-03-03","close":72.38},{"date":"2017-03-06","close":71.82},{"date":"2017-03-07","close":71.52},{"date":"2017-03-08","close":70.73},{"date":"2017-03-09","close":70.78},{"date":"2017-03-10","close":71.44},{"date":"2017-03-13","close":71.68},{"date":"2017-03-14","close":71.0},{"date":"2017-03-15","close":71.49},{"date":"2017-03-16","close":71.28},{"date":"2017-03-17","close":71.64},{"date":"2017-03-20","close":71.31},{"date":"2017-03-21","close":70.72},{"date":"2017-03-22","close":71.29},{"date":"2017-03-23","close":71.31},{"date":"2017-03-24","close":71.57},{"date":"2017-03-27","close":71.68},{"date":"2017-03-28","close":71.96},{"date":"2017-03-29","close":72.48},{"date":"2017-03-30","close":71.52},{"date":"2017-03-31","close":71.97},{"date":"2017-04-03","close":71.38},{"date":"2017-04-04","close":70.55},{"date":"2017-04-05","close":69.26},{"date":"2017-04-06","close":69.05},{"date":"2017-04-07","close":69.03},{"date":"2017-04-10","close":68.98},{"date":"2017-04-11","close":69.43},{"date":"2017-04-12","close":68.41},{"date":"2017-04-13","close":68.12},{"date":"2017-04-17","close":69.25},{"date":"2017-04-18","close":68.65},{"date":"2017-04-19","close":69.1},{"date":"2017-04-20","close":69.62},{"date":"2017-04-21","close":69.84},{"date":"2017-04-24","close":70.74},{"date":"2017-04-25","close":70.94},{"date":"2017-04-26","close":71.75},{"date":"2017-04-27","close":72.85},{"date":"2017-04-28","close":67.99},{"date":"2017-05-01","close":68.92},{"date":"2017-05-02","close":69.79},{"date":"2017-05-03","close":68.95},{"date":"2017-05-04","close":69.0},{"date":"2017-05-05","close":69.39},{"date":"2017-05-08","close":68.55},{"date":"2017-05-09","close":67.46},{"date":"2017-05-10","close":68.2},{"date":"2017-05-11","close":67.93},{"date":"2017-05-12","close":68.36},{"date":"2017-05-15","close":68.89},{"date":"2017-05-16","close":68.48},{"date":"2017-05-17","close":67.66},{"date":"2017-05-18","close":67.5},{"date":"2017-05-19","close":68.4},{"date":"2017-05-22","close":69.51},{"date":"2017-05-23","close":69.6},{"date":"2017-05-24","close":69.93},{"date":"2017-05-25","close":70.05},{"date":"2017-05-26","close":70.07},{"date":"2017-05-30","close":70.0},{"date":"2017-05-31","close":71.1},{"date":"2017-06-01","close":71.9},{"date":"2017-06-02","close":71.96},{"date":"2017-06-05","close":72.75},{"date":"2017-06-06","close":72.55},{"date":"2017-06-07","close":73.32},{"date":"2017-06-08","close":73.27},{"date":"2017-06-09","close":73.48},{"date":"2017-06-12","close":73.04},{"date":"2017-06-13","close":75.16},{"date":"2017-06-14","close":75.35},{"date":"2017-06-15","close":76.17},{"date":"2017-06-16","close":77.1},{"date":"2017-06-19","close":78.91},{"date":"2017-06-20","close":78.47},{"date":"2017-06-21","close":78.39},{"date":"2017-06-22","close":77.63},{"date":"2017-06-23","close":78.44},{"date":"2017-06-26","close":77.69},{"date":"2017-06-27","close":77.02},{"date":"2017-06-28","close":77.17},{"date":"2017-06-29","close":77.09},{"date":"2017-06-30","close":77.87},{"date":"2017-07-03","close":77.79},{"date":"2017-07-05","close":77.08},{"date":"2017-07-06","close":76.04},{"date":"2017-07-07","close":76.82},{"date":"2017-07-10","close":76.82},{"date":"2017-07-11","close":76.43},{"date":"2017-07-12","close":77.1},{"date":"2017-07-13","close":77.12},{"date":"2017-07-14","close":77.59},{"date":"2017-07-17","close":77.62},{"date":"2017-07-18","close":77.52},{"date":"2017-07-19","close":78.06},{"date":"2017-07-20","close":78.03},{"date":"2017-07-21","close":77.0},{"date":"2017-07-24","close":77.19},{"date":"2017-07-25","close":77.68},{"date":"2017-07-26","close":77.66},{"date":"2017-07-27","close":77.46},{"date":"2017-07-28","close":77.39},{"date":"2017-07-31","close":77.12},{"date":"2017-08-01","close":77.48},{"date":"2017-08-02","close":72.51},{"date":"2017-08-03","close":73.45},{"date":"2017-08-04","close":75.09},{"date":"2017-08-07","close":75.05},{"date":"2017-08-08","close":74.4},{"date":"2017-08-09","close":74.12},{"date":"2017-08-10","close":72.62},{"date":"2017-08-11","close":72.56},{"date":"2017-08-14","close":73.62},{"date":"2017-08-15","close":72.44},{"date":"2017-08-16","close":72.7},{"date":"2017-08-17","close":72.79},{"date":"2017-08-18","close":73.07},{"date":"2017-08-21","close":73.44},{"date":"2017-08-22","close":74.55},{"date":"2017-08-23","close":73.91},{"date":"2017-08-24","close":73.9},{"date":"2017-08-25","close":74.2},{"date":"2017-08-28","close":75.54},{"date":"2017-08-29","close":74.95},{"date":"2017-08-30","close":75.58},{"date":"2017-08-31","close":77.58},{"date":"2017-09-01","close":77.59},{"date":"2017-09-05","close":76.6},{"date":"2017-09-06","close":77.66},{"date":"2017-09-07","close":78.82},{"date":"2017-09-08","close":79.84},{"date":"2017-09-11","close":81.38},{"date":"2017-09-12","close":80.88},{"date":"2017-09-13","close":79.61},{"date":"2017-09-14","close":80.55},{"date":"2017-09-15","close":79.23},{"date":"2017-09-18","close":79.53},{"date":"2017-09-19","close":79.45},{"date":"2017-09-20","close":79.6},{"date":"2017-09-21","close":77.32},{"date":"2017-09-22","close":77.38},{"date":"2017-09-25","close":77.2},{"date":"2017-09-26","close":76.3},{"date":"2017-09-27","close":76.16},{"date":"2017-09-28","close":76.11},{"date":"2017-09-29","close":76.96},{"date":"2017-10-02","close":77.41},{"date":"2017-10-03","close":76.53},{"date":"2017-10-04","close":77.27},{"date":"2017-10-05","close":77.3},{"date":"2017-10-06","close":77.25},{"date":"2017-10-09","close":76.14},{"date":"2017-10-10","close":76.21},{"date":"2017-10-11","close":76.55},{"date":"2017-10-12","close":77.59},{"date":"2017-10-13","close":77.63},{"date":"2017-10-16","close":77.73},{"date":"2017-10-17","close":78.42},{"date":"2017-10-18","close":78.87},{"date":"2017-10-19","close":78.79},{"date":"2017-10-20","close":79.0},{"date":"2017-10-23","close":79.82},{"date":"2017-10-24","close":79.05},{"date":"2017-10-25","close":78.4},{"date":"2017-10-26","close":78.61},{"date":"2017-10-27","close":84.42},{"date":"2017-10-30","close":82.99},{"date":"2017-10-31","close":84.18},{"date":"2017-11-01","close":85.77},{"date":"2017-11-02","close":82.86},{"date":"2017-11-03","close":83.12},{"date":"2017-11-06","close":83.24},{"date":"2017-11-07","close":82.49},{"date":"2017-11-08","close":82.19},{"date":"2017-11-09","close":82.72},{"date":"2017-11-10","close":83.06},{"date":"2017-11-13","close":84.0},{"date":"2017-11-14","close":84.22},{"date":"2017-11-15","close":84.25},{"date":"2017-11-16","close":84.98},{"date":"2017-11-17","close":84.63},{"date":"2017-11-20","close":84.71},{"date":"2017-11-21","close":85.66},{"date":"2017-11-22","close":85.27},{"date":"2017-11-24","close":85.11},{"date":"2017-11-27","close":84.68},{"date":"2017-11-28","close":85.19},{"date":"2017-11-29","close":85.25},{"date":"2017-11-30","close":85.4},{"date":"2017-12-01","close":84.25},{"date":"2017-12-04","close":83.57},{"date":"2017-12-05","close":84.35},{"date":"2017-12-06","close":85.18},{"date":"2017-12-07","close":85.77},{"date":"2017-12-08","close":86.37},{"date":"2017-12-11","close":86.44},{"date":"2017-12-12","close":85.84},{"date":"2017-12-13","close":85.01},{"date":"2017-12-14","close":83.93},{"date":"2017-12-15","close":85.29},{"date":"2017-12-18","close":85.7},{"date":"2017-12-19","close":86.12},{"date":"2017-12-20","close":85.57},{"date":"2017-12-21","close":84.98},{"date":"2017-12-22","close":85.11},{"date":"2017-12-26","close":85.59},{"date":"2017-12-27","close":85.76},{"date":"2017-12-28","close":86.26},{"date":"2017-12-29","close":84.69},{"date":"2018-01-02","close":78.6778},{"date":"2018-01-03","close":79.4965},{"date":"2018-01-04","close":79.6068},{"date":"2018-01-05","close":80.6647},{"date":"2018-01-08","close":81.1246},{"date":"2018-01-09","close":80.9499},{"date":"2018-01-10","close":80.122},{"date":"2018-01-11","close":80.0668},{"date":"2018-01-12","close":80.7475},{"date":"2018-01-16","close":80.8211},{"date":"2018-01-17","close":81.6214},{"date":"2018-01-18","close":81.6766},{"date":"2018-01-19","close":81.5754},{"date":"2018-01-22","close":80.4991},{"date":"2018-01-23","close":92.3104},{"date":"2018-01-24","close":92.1909},{"date":"2018-01-25","close":93.4787},{"date":"2018-01-26","close":94.5642},{"date":"2018-01-29","close":94.5826},{"date":"2018-01-30","close":92.6048},{"date":"2018-01-31","close":92.7152},{"date":"2018-02-01","close":91.6665},{"date":"2018-02-02","close":89.2012},{"date":"2018-02-05","close":85.8529},{"date":"2018-02-06","close":87.4351},{"date":"2018-02-07","close":85.4869},{"date":"2018-02-08","close":82.4124},{"date":"2018-02-09","close":84.0651},{"date":"2018-02-12","close":84.6929},{"date":"2018-02-13","close":84.499},{"date":"2018-02-14","close":86.2994},{"date":"2018-02-15","close":86.9642},{"date":"2018-02-16","close":86.6133},{"date":"2018-02-20","close":85.7085},{"date":"2018-02-21","close":86.0501},{"date":"2018-02-22","close":86.5856},{"date":"2018-02-23","close":88.0998},{"date":"2018-02-26","close":89.0046},{"date":"2018-02-27","close":88.1737},{"date":"2018-02-28","close":87.9613},{"date":"2018-03-01","close":86.7518},{"date":"2018-03-02","close":87.6382},{"date":"2018-03-05","close":88.1183},{"date":"2018-03-06","close":88.8015},{"date":"2018-03-07","close":89.2355},{"date":"2018-03-08","close":90.1218},{"date":"2018-03-09","close":92.033},{"date":"2018-03-12","close":91.9038},{"date":"2018-03-13","close":91.3036},{"date":"2018-03-14","close":91.0266},{"date":"2018-03-15","close":90.5835},{"date":"2018-03-16","close":90.6573},{"date":"2018-03-19","close":90.2511},{"date":"2018-03-20","close":90.6481},{"date":"2018-03-21","close":90.7866},{"date":"2018-03-22","close":89.0785},{"date":"2018-03-23","close":88.146},{"date":"2018-03-26","close":90.7312},{"date":"2018-03-27","close":89.8171},{"date":"2018-03-28","close":88.8662},{"date":"2018-03-29","close":90.9159},{"date":"2018-04-02","close":88.4507},{"date":"2018-04-03","close":89.4847},{"date":"2018-04-04","close":88.4876},{"date":"2018-04-05","close":87.9059},{"date":"2018-04-06","close":86.4379},{"date":"2018-04-09","close":87.3889},{"date":"2018-04-10","close":89.2447},{"date":"2018-04-11","close":89.0416},{"date":"2018-04-12","close":90.9436},{"date":"2018-04-13","close":91.2667},{"date":"2018-04-16","close":92.0515},{"date":"2018-04-17","close":92.9932},{"date":"2018-04-18","close":93.4087},{"date":"2018-04-19","close":92.6701},{"date":"2018-04-20","close":91.2205},{"date":"2018-04-23","close":90.4265},{"date":"2018-04-24","close":89.1524},{"date":"2018-04-25","close":89.0508},{"date":"2018-04-26","close":89.7433},{"date":"2018-04-27","close":87.1488},{"date":"2018-04-30","close":87.3797},{"date":"2018-05-01","close":87.8228},{"date":"2018-05-02","close":88.4691},{"date":"2018-05-03","close":89.5402},{"date":"2018-05-04","close":90.2234},{"date":"2018-05-07","close":90.3434},{"date":"2018-05-08","close":90.325},{"date":"2018-05-09","close":90.955},{"date":"2018-05-10","close":93.6514},{"date":"2018-05-11","close":94.5039},{"date":"2018-05-14","close":94.6522},{"date":"2018-05-15","close":93.7534},{"date":"2018-05-16","close":94.8745},{"date":"2018-05-17","close":93.985},{"date":"2018-05-18","close":94.1703},{"date":"2018-05-21","close":95.3008},{"date":"2018-05-22","close":94.5502},{"date":"2018-05-23","close":95.1803},{"date":"2018-05-24","close":95.5602},{"date":"2018-05-25","close":95.551},{"date":"2018-05-29","close":93.6792},{"date":"2018-05-30","close":95.0413},{"date":"2018-05-31","close":95.2637},{"date":"2018-06-01","close":95.9587},{"date":"2018-06-04","close":97.4134},{"date":"2018-06-05","close":97.8119},{"date":"2018-06-06","close":98.8311},{"date":"2018-06-07","close":98.1362},{"date":"2018-06-08","close":98.9516},{"date":"2018-06-11","close":98.7385},{"date":"2018-06-12","close":99.0999},{"date":"2018-06-13","close":98.9609},{"date":"2018-06-14","close":98.9238},{"date":"2018-06-15","close":98.0342},{"date":"2018-06-18","close":98.479},{"date":"2018-06-19","close":98.3122},{"date":"2018-06-20","close":98.9701},{"date":"2018-06-21","close":99.174},{"date":"2018-06-22","close":100.0079},{"date":"2018-06-25","close":97.7748},{"date":"2018-06-26","close":98.5717},{"date":"2018-06-27","close":95.8382},{"date":"2018-06-28","close":96.4405},{"date":"2018-06-29","close":95.9772},{"date":"2018-07-02","close":96.1625},{"date":"2018-07-03","close":95.9216},{"date":"2018-07-05","close":97.5339},{"date":"2018-07-06","close":98.9794},{"date":"2018-07-09","close":99.3593},{"date":"2018-07-10","close":100.0728},{"date":"2018-07-11","close":99.6743},{"date":"2018-07-12","close":101.0179},{"date":"2018-07-13","close":101.1106},{"date":"2018-07-16","close":100.9716},{"date":"2018-07-17","close":101.3515},{"date":"2018-07-18","close":100.5546},{"date":"2018-07-19","close":100.8233},{"date":"2018-07-20","close":101.3051},{"date":"2018-07-23","close":101.0457},{"date":"2018-07-24","close":100.9809},{"date":"2018-07-25","close":101.3051},{"date":"2018-07-26","close":100.6843},{"date":"2018-07-27","close":98.6643},{"date":"2018-07-30","close":96.9687},{"date":"2018-07-31","close":98.0157},{"date":"2018-08-01","close":99.1276},{"date":"2018-08-02","close":100.638},{"date":"2018-08-03","close":97.052},{"date":"2018-08-06","close":98.9609},{"date":"2018-08-07","close":99.8319},{"date":"2018-08-08","close":99.9986},{"date":"2018-08-09","close":100.1562},{"date":"2018-08-10","close":99.8689},{"date":"2018-08-13","close":98.896},{"date":"2018-08-14","close":100.3137},{"date":"2018-08-15","close":99.6163},{"date":"2018-08-16","close":99.3374},{"date":"2018-08-17","close":99.3002},{"date":"2018-08-20","close":98.9283},{"date":"2018-08-21","close":99.3653},{"date":"2018-08-22","close":99.7186},{"date":"2018-08-23","close":100.6484},{"date":"2018-08-24","close":101.2527},{"date":"2018-08-27","close":102.9636},{"date":"2018-08-28","close":103.6981},{"date":"2018-08-29","close":104.4884},{"date":"2018-08-30","close":104.507},{"date":"2018-08-31","close":103.5865},{"date":"2018-09-04","close":103.9956},{"date":"2018-09-05","close":104.1165},{"date":"2018-09-06","close":104.07},{"date":"2018-09-07","close":104.1723},{"date":"2018-09-10","close":104.1444},{"date":"2018-09-11","close":103.5121},{"date":"2018-09-12","close":103.8096},{"date":"2018-09-13","close":106.069},{"date":"2018-09-14","close":106.2085},{"date":"2018-09-17","close":104.8417},{"date":"2018-09-18","close":105.4647},{"date":"2018-09-19","close":104.7022},{"date":"2018-09-20","close":105.5111},{"date":"2018-09-21","close":105.8366},{"date":"2018-09-24","close":105.9853},{"date":"2018-09-25","close":107.2591},{"date":"2018-09-26","close":107.4358},{"date":"2018-09-27","close":106.5432},{"date":"2018-09-28","close":107.2405},{"date":"2018-10-01","close":107.0825},{"date":"2018-10-02","close":105.8738},{"date":"2018-10-03","close":103.9026},{"date":"2018-10-04","close":102.0802},{"date":"2018-10-05","close":102.0988},{"date":"2018-10-08","close":100.2951},{"date":"2018-10-09","close":98.8353},{"date":"2018-10-10","close":95.9158},{"date":"2018-10-11","close":94.6885},{"date":"2018-10-12","close":95.9995},{"date":"2018-10-15","close":95.4788},{"date":"2018-10-16","close":98.5657},{"date":"2018-10-17","close":99.1701},{"date":"2018-10-18","close":97.6545},{"date":"2018-10-19","close":95.7485},{"date":"2018-10-22","close":95.423},{"date":"2018-10-23","close":93.5635},{"date":"2018-10-24","close":91.174},{"date":"2018-10-25","close":91.5831},{"date":"2018-10-26","close":96.7898},{"date":"2018-10-29","close":95.9158},{"date":"2018-10-30","close":97.8033},{"date":"2018-10-31","close":98.482},{"date":"2018-11-01","close":98.5564},{"date":"2018-11-02","close":98.2868},{"date":"2018-11-05","close":97.6266},{"date":"2018-11-06","close":97.6173},{"date":"2018-11-07","close":100.3885},{"date":"2018-11-08","close":101.2563},{"date":"2018-11-09","close":99.7821},{"date":"2018-11-12","close":96.7962},{"date":"2018-11-13","close":94.8928},{"date":"2018-11-14","close":94.8368},{"date":"2018-11-15","close":97.2534},{"date":"2018-11-16","close":97.2068},{"date":"2018-11-19","close":95.7046},{"date":"2018-11-20","close":94.8088},{"date":"2018-11-21","close":95.9658},{"date":"2018-11-23","close":96.7496},{"date":"2018-11-26","close":97.7293},{"date":"2018-11-27","close":98.5224},{"date":"2018-11-28","close":101.5828},{"date":"2018-11-29","close":103.1037},{"date":"2018-11-30","close":104.3074},{"date":"2018-12-03","close":105.4644},{"date":"2018-12-04","close":104.6247},{"date":"2018-12-06","close":104.8299},{"date":"2018-12-07","close":102.6279},{"date":"2018-12-10","close":105.3431},{"date":"2018-12-11","close":106.3135},{"date":"2018-12-12","close":107.4518},{"date":"2018-12-13","close":107.6105},{"date":"2018-12-14","close":105.3711},{"date":"2018-12-17","close":103.3463},{"date":"2018-12-18","close":104.1768},{"date":"2018-12-19","close":102.1987},{"date":"2018-12-20","close":100.2766},{"date":"2018-12-21","close":99.3248},{"date":"2018-12-24","close":96.5909},{"date":"2018-12-26","close":101.5922},{"date":"2018-12-27","close":103.7009},{"date":"2018-12-28","close":104.5407},{"date":"2018-12-31","close":106.2482},{"date":"2019-01-02","close":104.2887},{"date":"2019-01-03","close":99.3528},{"date":"2019-01-04","close":102.8145},{"date":"2019-01-07","close":103.7756},{"date":"2019-01-08","close":105.9123},{"date":"2019-01-09","close":106.8827},{"date":"2019-01-10","close":107.6664},{"date":"2019-01-11","close":107.1253},{"date":"2019-01-14","close":105.9776},{"date":"2019-01-15","close":107.9277},{"date":"2019-01-16","close":109.066},{"date":"2019-01-17","close":109.5512},{"date":"2019-01-18","close":109.9525},{"date":"2019-01-22","close":109.6072},{"date":"2019-01-23","close":109.3739},{"date":"2019-01-24","close":109.4486},{"date":"2019-01-25","close":88.2307},{"date":"2019-01-28","close":85.4315},{"date":"2019-01-29","close":85.8794},{"date":"2019-01-30","close":87.4656},{"date":"2019-01-31","close":88.7999},{"date":"2019-02-01","close":87.3536},{"date":"2019-02-04","close":88.0161},{"date":"2019-02-05","close":88.7905},{"date":"2019-02-06","close":89.5399},{"date":"2019-02-07","close":89.6617},{"date":"2019-02-08","close":90.6827},{"date":"2019-02-11","close":91.0574},{"date":"2019-02-12","close":91.9941},{"date":"2019-02-13","close":92.6685},{"date":"2019-02-14","close":93.1462},{"date":"2019-02-15","close":94.0923},{"date":"2019-02-19","close":93.4366},{"date":"2019-02-20","close":93.4553},{"date":"2019-02-21","close":93.7644},{"date":"2019-02-22","close":94.8323},{"date":"2019-02-25","close":95.2257},{"date":"2019-02-26","close":94.4201},{"date":"2019-02-27","close":95.3756},{"date":"2019-02-28","close":95.947},{"date":"2019-03-01","close":96.5839},{"date":"2019-03-04","close":95.4505},{"date":"2019-03-05","close":95.947},{"date":"2019-03-06","close":94.2422},{"date":"2019-03-07","close":94.1298},{"date":"2019-03-08","close":94.6075},{"date":"2019-03-11","close":94.9822},{"date":"2019-03-12","close":96.2655},{"date":"2019-03-13","close":96.1343},{"date":"2019-03-14","close":94.6075},{"date":"2019-03-15","close":94.0174},{"date":"2019-03-18","close":91.2353},{"date":"2019-03-19","close":91.7037},{"date":"2019-03-20","close":92.5561},{"date":"2019-03-21","close":94.5794},{"date":"2019-03-22","close":93.8019},{"date":"2019-03-25","close":95.0009},{"date":"2019-03-26","close":95.8439},{"date":"2019-03-27","close":95.0758},{"date":"2019-03-28","close":96.1999},{"date":"2019-03-29","close":97.3895},{"date":"2019-04-01","close":98.0452},{"date":"2019-04-02","close":98.3637},{"date":"2019-04-03","close":96.4809},{"date":"2019-04-04","close":94.8885},{"date":"2019-04-05","close":94.5232},{"date":"2019-04-08","close":95.0384},{"date":"2019-04-09","close":94.9353},{"date":"2019-04-10","close":95.1882},{"date":"2019-04-11","close":94.4576},{"date":"2019-04-12","close":95.8064},{"date":"2019-04-15","close":96.5746},{"date":"2019-04-16","close":95.4037},{"date":"2019-04-17","close":91.2073},{"date":"2019-04-18","close":92.9401},{"date":"2019-04-22","close":93.6801},{"date":"2019-04-23","close":95.0665},{"date":"2019-04-24","close":95.2913},{"date":"2019-04-25","close":95.7784},{"date":"2019-04-26","close":97.3614},{"date":"2019-04-29","close":96.5465},{"date":"2019-04-30","close":97.8953},{"date":"2019-05-01","close":97.8391},{"date":"2019-05-02","close":99.0475},{"date":"2019-05-03","close":105.5482},{"date":"2019-05-06","close":105.5014},{"date":"2019-05-07","close":105.2298},{"date":"2019-05-08","close":104.7129},{"date":"2019-05-09","close":105.3049},{"date":"2019-05-10","close":105.3425},{"date":"2019-05-13","close":104.1772},{"date":"2019-05-14","close":105.3143},{"date":"2019-05-15","close":106.0286},{"date":"2019-05-16","close":106.6019},{"date":"2019-05-17","close":105.991},{"date":"2019-05-20","close":105.3143},{"date":"2019-05-21","close":105.7184},{"date":"2019-05-22","close":106.3105},{"date":"2019-05-23","close":105.9534},{"date":"2019-05-24","close":107.0342},{"date":"2019-05-28","close":106.5549},{"date":"2019-05-29","close":105.4177},{"date":"2019-05-30","close":106.4797},{"date":"2019-05-31","close":107.2503},{"date":"2019-06-03","close":105.9722},{"date":"2019-06-04","close":107.2033},{"date":"2019-06-05","close":108.1995},{"date":"2019-06-06","close":109.8536},{"date":"2019-06-07","close":110.3329},{"date":"2019-06-10","close":111.2069},{"date":"2019-06-11","close":111.0753},{"date":"2019-06-12","close":112.3347},{"date":"2019-06-13","close":112.2501},{"date":"2019-06-14","close":110.9813},{"date":"2019-06-17","close":111.3666},{"date":"2019-06-18","close":112.4286},{"date":"2019-06-19","close":113.2839},{"date":"2019-06-20","close":115.8495},{"date":"2019-06-21","close":112.8421},{"date":"2019-06-24","close":113.8759},{"date":"2019-06-25","close":112.673},{"date":"2019-06-26","close":112.3064},{"date":"2019-06-27","close":113.3403},{"date":"2019-06-28","close":114.6842},{"date":"2019-07-01","close":116.31},{"date":"2019-07-02","close":115.9435},{"date":"2019-07-03","close":116.4228},{"date":"2019-07-05","close":116.8457},{"date":"2019-07-08","close":116.357},{"date":"2019-07-09","close":116.5544},{"date":"2019-07-10","close":116.5356},{"date":"2019-07-11","close":117.2122},{"date":"2019-07-12","close":116.9021},{"date":"2019-07-15","close":116.3006},{"date":"2019-07-16","close":115.9435},{"date":"2019-07-17","close":116.3288},{"date":"2019-07-18","close":117.2498},{"date":"2019-07-19","close":116.0281},{"date":"2019-07-22","close":116.1973},{"date":"2019-07-23","close":116.3758},{"date":"2019-07-24","close":117.9077},{"date":"2019-07-25","close":116.3852},{"date":"2019-07-26","close":119.2328},{"date":"2019-07-29","close":121.6199},{"date":"2019-07-30","close":122.3811},{"date":"2019-07-31","close":120.9527},{"date":"2019-08-01","close":123.6311},{"date":"2019-08-02","close":122.4375},{"date":"2019-08-05","close":119.261},{"date":"2019-08-06","close":121.6387},{"date":"2019-08-07","close":121.2346},{"date":"2019-08-08","close":123.4995},{"date":"2019-08-09","close":123.4901},{"date":"2019-08-12","close":123.6875},{"date":"2019-08-13","close":126.864},{"date":"2019-08-14","close":123.6123},{"date":"2019-08-15","close":124.7245},{"date":"2019-08-16","close":126.7132},{"date":"2019-08-19","close":128.1835},{"date":"2019-08-20","close":127.5426},{"date":"2019-08-21","close":128.7113},{"date":"2019-08-22","close":128.2212},{"date":"2019-08-23","close":124.5831},{"date":"2019-08-26","close":127.3542},{"date":"2019-08-27","close":128.1647},{"date":"2019-08-28","close":129.1543},{"date":"2019-08-29","close":130.4268},{"date":"2019-08-30","close":131.2939},{"date":"2019-09-03","close":129.8518},{"date":"2019-09-04","close":129.9084},{"date":"2019-09-05","close":132.2647},{"date":"2019-09-06","close":132.2365},{"date":"2019-09-09","close":127.3447},{"date":"2019-09-10","close":126.6378},{"date":"2019-09-11","close":126.0063},{"date":"2019-09-12","close":126.2608},{"date":"2019-09-13","close":124.5925},{"date":"2019-09-16","close":123.1976},{"date":"2019-09-17","close":126.2325},{"date":"2019-09-18","close":124.9601},{"date":"2019-09-19","close":125.8367},{"date":"2019-09-20","close":126.7981},{"date":"2019-09-23","close":127.7217},{"date":"2019-09-24","close":127.8254},{"date":"2019-09-25","close":128.1929},{"date":"2019-09-26","close":126.8734},{"date":"2019-09-27","close":125.9214},{"date":"2019-09-30","close":127.3447},{"date":"2019-10-01","close":125.9121},{"date":"2019-10-02","close":121.4728},{"date":"2019-10-03","close":122.8017},{"date":"2019-10-04","close":124.7905},{"date":"2019-10-07","close":124.5831},{"date":"2019-10-08","close":122.7451},{"date":"2019-10-09","close":124.5831},{"date":"2019-10-10","close":122.9714},{"date":"2019-10-11","close":122.2079},{"date":"2019-10-14","close":121.7932},{"date":"2019-10-15","close":122.9525},{"date":"2019-10-16","close":123.6217},{"date":"2019-10-17","close":124.0647},{"date":"2019-10-18","close":123.6688},{"date":"2019-10-21","close":123.0185},{"date":"2019-10-22","close":119.2484},{"date":"2019-10-23","close":119.4558},{"date":"2019-10-24","close":120.3889},{"date":"2019-10-25","close":135.9688},{"date":"2019-10-28","close":137.0904},{"date":"2019-10-29","close":138.2497},{"date":"2019-10-30","close":138.7681},{"date":"2019-10-31","close":139.4185},{"date":"2019-11-01","close":138.9566},{"date":"2019-11-04","close":139.0132},{"date":"2019-11-05","close":136.0819},{"date":"2019-11-06","close":135.3826},{"date":"2019-11-07","close":134.3713},{"date":"2019-11-08","close":135.9496},{"date":"2019-11-11","close":135.978},{"date":"2019-11-12","close":136.2331},{"date":"2019-11-13","close":137.301},{"date":"2019-11-14","close":137.4334},{"date":"2019-11-15","close":139.0211},{"date":"2019-11-18","close":139.6638},{"date":"2019-11-19","close":141.1853},{"date":"2019-11-20","close":141.4216},{"date":"2019-11-21","close":138.3029},{"date":"2019-11-22","close":137.2727},{"date":"2019-11-25","close":138.2745},{"date":"2019-11-26","close":141.3649},{"date":"2019-11-27","close":142.5463},{"date":"2019-11-29","close":141.3838},{"date":"2019-12-02","close":140.8262},{"date":"2019-12-03","close":141.2609},{"date":"2019-12-04","close":141.9036},{"date":"2019-12-05","close":141.932},{"date":"2019-12-06","close":142.3195},{"date":"2019-12-09","close":141.1192},{"date":"2019-12-10","close":140.7978},{"date":"2019-12-11","close":142.2155},{"date":"2019-12-12","close":143.8883},{"date":"2019-12-13","close":145.1925},{"date":"2019-12-16","close":147.4323},{"date":"2019-12-17","close":147.886},{"date":"2019-12-18","close":147.4512},{"date":"2019-12-19","close":147.4701},{"date":"2019-12-20","close":147.3661},{"date":"2019-12-23","close":147.1393},{"date":"2019-12-24","close":148.0938},{"date":"2019-12-26","close":147.2338},{"date":"2019-12-27","close":147.6214},{"date":"2019-12-30","close":146.0997},{"date":"2019-12-31","close":146.4589},{"date":"2020-01-02","close":147.5363},{"date":"2020-01-03","close":146.7613},{"date":"2020-01-06","close":147.4607},{"date":"2020-01-07","close":146.629},{"date":"2020-01-08","close":147.6875},{"date":"2020-01-09","close":148.9256},{"date":"2020-01-10","close":148.2735},{"date":"2020-01-13","close":149.5776},{"date":"2020-01-14","close":149.6249},{"date":"2020-01-15","close":150.003},{"date":"2020-01-16","close":151.9025},{"date":"2020-01-17","close":151.7513},{"date":"2020-01-21","close":153.0461},{"date":"2020-01-22","close":155.3521},{"date":"2020-01-23","close":152.5263},{"date":"2020-01-24","close":153.4714},{"date":"2020-01-27","close":151.7986},{"date":"2020-01-28","close":154.3314},{"date":"2020-01-29","close":156.7319},{"date":"2020-01-30","close":156.3539},{"date":"2020-01-31","close":150.2392},{"date":"2020-02-03","close":154.1802},{"date":"2020-02-04","close":157.6865},{"date":"2020-02-05","close":158.5276},{"date":"2020-02-06","close":161.1454},{"date":"2020-02-07","close":162.0432},{"date":"2020-02-10","close":163.6782},{"date":"2020-02-11","close":164.7745},{"date":"2020-02-12","close":163.6379},{"date":"2020-02-13","close":165.646},{"date":"2020-02-14","close":167.2751},{"date":"2020-02-18","close":165.5702},{"date":"2020-02-19","close":167.294},{"date":"2020-02-20","close":166.7068},{"date":"2020-02-21","close":164.6987},{"date":"2020-02-24","close":160.8626},{"date":"2020-02-25","close":157.0549},{"date":"2020-02-26","close":157.159},{"date":"2020-02-27","close":154.128},{"date":"2020-02-28","close":150.5666},{"date":"2020-03-02","close":159.8396},{"date":"2020-03-03","close":156.5149},{"date":"2020-03-04","close":165.5892},{"date":"2020-03-05","close":161.734},{"date":"2020-03-06","close":157.3106},{"date":"2020-03-09","close":146.342},{"date":"2020-03-10","close":153.1714},{"date":"2020-03-11","close":145.4991},{"date":"2020-03-12","close":128.9326},{"date":"2020-03-13","close":141.8239},{"date":"2020-03-16","close":130.647},{"date":"2020-03-17","close":152.9061},{"date":"2020-03-18","close":143.7373},{"date":"2020-03-19","close":128.9136},{"date":"2020-03-20","close":108.3026},{"date":"2020-03-23","close":114.952},{"date":"2020-03-24","close":127.9285},{"date":"2020-03-25","close":128.5442},{"date":"2020-03-26","close":138.7834},{"date":"2020-03-27","close":134.4547},{"date":"2020-03-30","close":146.0674},{"date":"2020-03-31","close":139.5127},{"date":"2020-04-01","close":134.7768},{"date":"2020-04-02","close":142.2028},{"date":"2020-04-03","close":144.8928},{"date":"2020-04-06","close":149.9414},{"date":"2020-04-07","close":145.5654},{"date":"2020-04-08","close":146.9672},{"date":"2020-04-09","close":151.3811},{"date":"2020-04-13","close":148.89},{"date":"2020-04-14","close":155.0278},{"date":"2020-04-15","close":151.7127},{"date":"2020-04-16","close":152.802},{"date":"2020-04-17","close":156.4392},{"date":"2020-04-20","close":155.6056},{"date":"2020-04-21","close":149.0416},{"date":"2020-04-22","close":152.4231},{"date":"2020-04-23","close":150.3487},{"date":"2020-04-24","close":152.4988},{"date":"2020-04-27","close":154.1754},{"date":"2020-04-28","close":149.8656},{"date":"2020-04-29","close":148.0565},{"date":"2020-04-30","close":147.1188},{"date":"2020-05-01","close":150.6707},{"date":"2020-05-04","close":146.6073},{"date":"2020-05-05","close":150.9928},{"date":"2020-05-06","close":151.4854},{"date":"2020-05-07","close":152.2147},{"date":"2020-05-08","close":154.1564},{"date":"2020-05-11","close":160.3416},{"date":"2020-05-12","close":158.3241},{"date":"2020-05-13","close":156.055},{"date":"2020-05-14","close":154.7163},{"date":"2020-05-15","close":155.8177},{"date":"2020-05-18","close":158.7134},{"date":"2020-05-19","close":154.3461},{"date":"2020-05-20","close":153.5771},{"date":"2020-05-21","close":152.5517},{"date":"2020-05-22","close":153.1878},{"date":"2020-05-26","close":152.3618},{"date":"2020-05-27","close":145.9342},{"date":"2020-05-28","close":150.7858},{"date":"2020-05-29","close":152.6846},{"date":"2020-06-01","close":152.9695},{"date":"2020-06-02","close":151.6782},{"date":"2020-06-03","close":153.6245},{"date":"2020-06-04","close":152.6751},{"date":"2020-06-05","close":152.7036},{"date":"2020-06-08","close":154.5929},{"date":"2020-06-09","close":153.3207},{"date":"2020-06-10","close":158.0773},{"date":"2020-06-11","close":150.1971},{"date":"2020-06-12","close":152.5612},{"date":"2020-06-15","close":155.4664},{"date":"2020-06-16","close":160.4413},{"date":"2020-06-17","close":163.6788},{"date":"2020-06-18","close":164.951},{"date":"2020-06-19","close":163.9826},{"date":"2020-06-22","close":170.0494},{"date":"2020-06-23","close":172.7457},{"date":"2020-06-24","close":172.6602},{"date":"2020-06-25","close":176.8756},{"date":"2020-06-26","close":176.2395},{"date":"2020-06-29","close":178.7934},{"date":"2020-06-30","close":182.2873},{"date":"2020-07-01","close":181.2049},{"date":"2020-07-02","close":182.743},{"date":"2020-07-06","close":183.8253},{"date":"2020-07-07","close":181.7841},{"date":"2020-07-08","close":182.9708},{"date":"2020-07-09","close":183.8918},{"date":"2020-07-10","close":182.3727},{"date":"2020-07-13","close":178.5751},{"date":"2020-07-14","close":185.1735},{"date":"2020-07-15","close":187.5565},{"date":"2020-07-16","close":185.9141},{"date":"2020-07-17","close":188.9332},{"date":"2020-07-20","close":192.7403},{"date":"2020-07-21","close":194.06},{"date":"2020-07-22","close":194.943},{"date":"2020-07-23","close":193.7373},{"date":"2020-07-24","close":192.1992},{"date":"2020-07-27","close":195.2278},{"date":"2020-07-28","close":191.9997},{"date":"2020-07-29","close":193.7752},{"date":"2020-07-30","close":194.117},{"date":"2020-07-31","close":192.2656},{"date":"2020-08-03","close":191.7814},{"date":"2020-08-04","close":192.5125},{"date":"2020-08-05","close":192.6929},{"date":"2020-08-06","close":166.641},{"date":"2020-08-07","close":164.4763},{"date":"2020-08-10","close":166.2897},{"date":"2020-08-11","close":164.2295},{"date":"2020-08-12","close":166.9448},{"date":"2020-08-13","close":168.5303},{"date":"2020-08-14","close":167.8372},{"date":"2020-08-17","close":173.9324},{"date":"2020-08-18","close":173.771},{"date":"2020-08-19","close":174.5227},{"date":"2020-08-20","close":172.1822},{"date":"2020-08-21","close":170.6599},{"date":"2020-08-24","close":167.8531},{"date":"2020-08-25","close":170.3934},{"date":"2020-08-26","close":171.3354},{"date":"2020-08-27","close":171.9062},{"date":"2020-08-28","close":171.4781},{"date":"2020-08-31","close":172.0014},{"date":"2020-09-01","close":170.2222},{"date":"2020-09-02","close":174.1136},{"date":"2020-09-03","close":169.2232},{"date":"2020-09-04","close":165.132},{"date":"2020-09-08","close":163.0959},{"date":"2020-09-09","close":166.1976},{"date":"2020-09-10","close":163.7048},{"date":"2020-09-11","close":163.6477},{"date":"2020-09-14","close":165.9597},{"date":"2020-09-15","close":167.0254},{"date":"2020-09-16","close":165.6077},{"date":"2020-09-17","close":164.4945},{"date":"2020-09-18","close":161.7544},{"date":"2020-09-21","close":163.1815},{"date":"2020-09-22","close":163.8951},{"date":"2020-09-23","close":160.508},{"date":"2020-09-24","close":159.9752},{"date":"2020-09-25","close":160.8315},{"date":"2020-09-28","close":163.6477},{"date":"2020-09-29","close":164.2757},{"date":"2020-09-30","close":163.1054},{"date":"2020-10-01","close":161.2786},{"date":"2020-10-02","close":159.3662},{"date":"2020-10-05","close":162.5155},{"date":"2020-10-06","close":159.5089},{"date":"2020-10-07","close":162.4109},{"date":"2020-10-08","close":164.3137},{"date":"2020-10-09","close":167.5677},{"date":"2020-10-12","close":168.814},{"date":"2020-10-13","close":169.0329},{"date":"2020-10-14","close":169.1756},{"date":"2020-10-15","close":170.8787},{"date":"2020-10-16","close":172.0109},{"date":"2020-10-19","close":170.6979},{"date":"2020-10-20","close":170.717},{"date":"2020-10-21","close":170.4315},{"date":"2020-10-22","close":173.9423},{"date":"2020-10-23","close":174.1421},{"date":"2020-10-26","close":171.7635},{"date":"2020-10-27","close":175.8737},{"date":"2020-10-28","close":171.8872},{"date":"2020-10-29","close":170.793},{"date":"2020-10-30","close":182.6195},{"date":"2020-11-02","close":187.2434},{"date":"2020-11-03","close":192.6286},{"date":"2020-11-04","close":199.2506},{"date":"2020-11-05","close":202.476},{"date":"2020-11-06","close":203.789},{"date":"2020-11-09","close":209.8782},{"date":"2020-11-10","close":202.1674},{"date":"2020-11-11","close":205.713},{"date":"2020-11-12","close":202.8156},{"date":"2020-11-13","close":204.6742},{"date":"2020-11-16","close":205.4367},{"date":"2020-11-17","close":204.1118},{"date":"2020-11-18","close":201.1761},{"date":"2020-11-19","close":201.8338},{"date":"2020-11-20","close":201.1285},{"date":"2020-11-23","close":199.7465},{"date":"2020-11-24","close":196.849},{"date":"2020-11-25","close":196.3724},{"date":"2020-11-27","close":199.8132},{"date":"2020-11-30","close":199.7751},{"date":"2020-12-01","close":201.6909},{"date":"2020-12-02","close":199.451},{"date":"2020-12-03","close":197.6782},{"date":"2020-12-04","close":199.8609},{"date":"2020-12-07","close":199.4034},{"date":"2020-12-08","close":202.1674},{"date":"2020-12-09","close":201.8434},{"date":"2020-12-10","close":198.9459},{"date":"2020-12-11","close":194.9427},{"date":"2020-12-14","close":196.706},{"date":"2020-12-15","close":198.8696},{"date":"2020-12-16","close":200.6424},{"date":"2020-12-17","close":203.7115},{"date":"2020-12-18","close":208.2103},{"date":"2020-12-21","close":203.4637},{"date":"2020-12-22","close":201.748},{"date":"2020-12-23","close":200.1373},{"date":"2020-12-24","close":202.4629},{"date":"2020-12-28","close":201.5193},{"date":"2020-12-29","close":201.3573},{"date":"2020-12-30","close":199.8895},{"date":"2020-12-31","close":202.5963},{"date":"2021-01-04","close":202.2341},{"date":"2021-01-05","close":204.5502},{"date":"2021-01-06","close":203.2159},{"date":"2021-01-07","close":205.1698},{"date":"2021-01-08","close":208.6773},{"date":"2021-01-11","close":209.9736},{"date":"2021-01-12","close":206.7138},{"date":"2021-01-13","close":206.3326},{"date":"2021-01-14","close":203.2826},{"date":"2021-01-15","close":201.7004},{"date":"2021-01-19","close":204.8267},{"date":"2021-01-20","close":207.7432},{"date":"2021-01-21","close":206.8949},{"date":"2021-01-22","close":205.4176},{"date":"2021-01-25","close":211.2889},{"date":"2021-01-26","close":211.8607},{"date":"2021-01-27","close":204.0261},{"date":"2021-01-28","close":205.8083},{"date":"2021-01-29","close":192.1215},{"date":"2021-02-01","close":193.1699},{"date":"2021-02-02","close":196.9824},{"date":"2021-02-03","close":193.6846},{"date":"2021-02-04","close":194.4948},{"date":"2021-02-05","close":192.6934},{"date":"2021-02-08","close":192.1024},{"date":"2021-02-09","close":190.4917},{"date":"2021-02-10","close":191.3798},{"date":"2021-02-11","close":191.5039},{"date":"2021-02-12","close":191.523},{"date":"2021-02-16","close":185.3634},{"date":"2021-02-17","close":190.7399},{"date":"2021-02-18","close":190.8832},{"date":"2021-02-19","close":192.1247},{"date":"2021-02-22","close":191.0169},{"date":"2021-02-23","close":191.0837},{"date":"2021-02-24","close":191.9241},{"date":"2021-02-25","close":186.2037},{"date":"2021-02-26","close":184.1028},{"date":"2021-03-01","close":186.8149},{"date":"2021-03-02","close":184.5134},{"date":"2021-03-03","close":181.6485},{"date":"2021-03-04","close":174.8108},{"date":"2021-03-05","close":176.7207},{"date":"2021-03-08","close":171.3823},{"date":"2021-03-09","close":174.0563},{"date":"2021-03-10","close":177.0454},{"date":"2021-03-11","close":178.306},{"date":"2021-03-12","close":176.7875},{"date":"2021-03-15","close":178.6689},{"date":"2021-03-16","close":183.3483},{"date":"2021-03-17","close":182.8517},{"date":"2021-03-18","close":176.7589},{"date":"2021-03-19","close":177.2459},{"date":"2021-03-22","close":181.2473},{"date":"2021-03-23","close":182.1546},{"date":"2021-03-24","close":183.5298},{"date":"2021-03-25","close":179.0891},{"date":"2021-03-26","close":182.336},{"date":"2021-03-29","close":182.4506},{"date":"2021-03-30","close":180.7889},{"date":"2021-03-31","close":185.2869},{"date":"2021-04-01","close":185.688},{"date":"2021-04-05","close":186.3279},{"date":"2021-04-06","close":187.4547},{"date":"2021-04-07","close":188.2474},{"date":"2021-04-08","close":188.362},{"date":"2021-04-09","close":190.1956},{"date":"2021-04-12","close":192.6595},{"date":"2021-04-13","close":196.2025},{"date":"2021-04-14","close":198.3321},{"date":"2021-04-15","close":195.0087},{"date":"2021-04-16","close":198.1698},{"date":"2021-04-19","close":196.403},{"date":"2021-04-20","close":196.4412},{"date":"2021-04-21","close":199.1247},{"date":"2021-04-22","close":198.8478},{"date":"2021-04-23","close":199.8792},{"date":"2021-04-26","close":201.3976},{"date":"2021-04-27","close":201.1875},{"date":"2021-04-28","close":200.6814},{"date":"2021-04-29","close":198.5517},{"date":"2021-04-30","close":179.5092},{"date":"2021-05-03","close":185.9746},{"date":"2021-05-04","close":183.5202},{"date":"2021-05-05","close":183.9309},{"date":"2021-05-06","close":184.4083},{"date":"2021-05-07","close":186.3756},{"date":"2021-05-10","close":184.5134},{"date":"2021-05-11","close":185.9841},{"date":"2021-05-12","close":184.032},{"date":"2021-05-13","close":186.4626},{"date":"2021-05-14","close":186.9984},{"date":"2021-05-17","close":186.5965},{"date":"2021-05-18","close":185.1994},{"date":"2021-05-19","close":185.5056},{"date":"2021-05-20","close":190.1849},{"date":"2021-05-21","close":193.4288},{"date":"2021-05-24","close":197.4383},{"date":"2021-05-25","close":197.6488},{"date":"2021-05-26","close":196.7493},{"date":"2021-05-27","close":197.0842},{"date":"2021-05-28","close":196.979},{"date":"2021-06-01","close":197.3617},{"date":"2021-06-02","close":194.7876},{"date":"2021-06-03","close":195.1417},{"date":"2021-06-04","close":196.4622},{"date":"2021-06-07","close":197.7923},{"date":"2021-06-08","close":198.5387},{"date":"2021-06-09","close":202.8256},{"date":"2021-06-10","close":211.0264},{"date":"2021-06-11","close":209.1604},{"date":"2021-06-14","close":221.715},{"date":"2021-06-15","close":226.2698},{"date":"2021-06-16","close":226.5952},{"date":"2021-06-17","close":230.0974},{"date":"2021-06-18","close":227.2076},{"date":"2021-06-21","close":229.1979},{"date":"2021-06-22","close":230.7003},{"date":"2021-06-23","close":232.9108},{"date":"2021-06-24","close":235.37},{"date":"2021-06-25","close":233.9633},{"date":"2021-06-28","close":236.4417},{"date":"2021-06-29","close":235.6762},{"date":"2021-06-30","close":235.8963},{"date":"2021-07-01","close":237.1977},{"date":"2021-07-02","close":239.7334},{"date":"2021-07-06","close":237.2455},{"date":"2021-07-07","close":241.2166},{"date":"2021-07-08","close":239.9249},{"date":"2021-07-09","close":237.0063},{"date":"2021-07-12","close":238.1163},{"date":"2021-07-13","close":238.0397},{"date":"2021-07-14","close":238.633},{"date":"2021-07-15","close":238.8436},{"date":"2021-07-16","close":242.2788},{"date":"2021-07-19","close":242.6233},{"date":"2021-07-20","close":244.2501},{"date":"2021-07-21","close":244.3649},{"date":"2021-07-22","close":246.4892},{"date":"2021-07-23","close":248.6326},{"date":"2021-07-26","close":248.5465},{"date":"2021-07-27","close":252.8526},{"date":"2021-07-28","close":254.5655},{"date":"2021-07-29","close":258.106},{"date":"2021-07-30","close":260.0868},{"date":"2021-08-02","close":257.0535},{"date":"2021-08-03","close":261.3213},{"date":"2021-08-04","close":261.4169},{"date":"2021-08-05","close":255.8572},{"date":"2021-08-06","close":262.8523},{"date":"2021-08-09","close":265.991},{"date":"2021-08-10","close":263.2637},{"date":"2021-08-11","close":260.7663},{"date":"2021-08-12","close":263.3403},{"date":"2021-08-13","close":263.2447},{"date":"2021-08-16","close":268.1631},{"date":"2021-08-17","close":268.5076},{"date":"2021-08-18","close":267.923},{"date":"2021-08-19","close":271.2389},{"date":"2021-08-20","close":273.788},{"date":"2021-08-23","close":273.9319},{"date":"2021-08-24","close":270.4818},{"date":"2021-08-25","close":273.6635},{"date":"2021-08-26","close":273.1651},{"date":"2021-08-27","close":274.9573},{"date":"2021-08-30","close":277.0177},{"date":"2021-08-31","close":278.4264},{"date":"2021-09-01","close":276.0689},{"date":"2021-09-02","close":282.1352},{"date":"2021-09-03","close":283.4768},{"date":"2021-09-07","close":283.6781},{"date":"2021-09-08","close":284.9719},{"date":"2021-09-09","close":283.2661},{"date":"2021-09-10","close":283.2756},{"date":"2021-09-13","close":276.8643},{"date":"2021-09-14","close":280.1035},{"date":"2021-09-15","close":278.321},{"date":"2021-09-16","close":274.2577},{"date":"2021-09-17","close":274.0371},{"date":"2021-09-20","close":272.3889},{"date":"2021-09-21","close":276.2223},{"date":"2021-09-22","close":276.4618},{"date":"2021-09-23","close":270.9705},{"date":"2021-09-24","close":267.8368},{"date":"2021-09-27","close":259.2309},{"date":"2021-09-28","close":253.7875},{"date":"2021-09-29","close":254.305},{"date":"2021-09-30","close":252.5704},{"date":"2021-10-01","close":251.2767},{"date":"2021-10-04","close":244.3958},{"date":"2021-10-05","close":247.2229},{"date":"2021-10-06","close":245.4979},{"date":"2021-10-07","close":244.367},{"date":"2021-10-08","close":243.3224},{"date":"2021-10-11","close":241.1374},{"date":"2021-10-12","close":241.7412},{"date":"2021-10-13","close":241.7412},{"date":"2021-10-14","close":244.0124},{"date":"2021-10-15","close":244.8462},{"date":"2021-10-18","close":246.2837},{"date":"2021-10-19","close":249.3217},{"date":"2021-10-20","close":250.5579},{"date":"2021-10-21","close":252.0817},{"date":"2021-10-22","close":256.3559},{"date":"2021-10-25","close":256.8159},{"date":"2021-10-26","close":256.5668},{"date":"2021-10-27","close":256.95},{"date":"2021-10-28","close":257.4675},{"date":"2021-10-29","close":251.9571},{"date":"2021-11-01","close":253.9121},{"date":"2021-11-02","close":251.66},{"date":"2021-11-03","close":256.95},{"date":"2021-11-04","close":251.7079},{"date":"2021-11-05","close":249.6954},{"date":"2021-11-08","close":252.6471},{"date":"2021-11-09","close":251.1497},{"date":"2021-11-10","close":249.0572},{"date":"2021-11-11","close":243.1348},{"date":"2021-11-12","close":244.5842},{"date":"2021-11-15","close":251.8408},{"date":"2021-11-16","close":255.7858},{"date":"2021-11-17","close":251.9944},{"date":"2021-11-18","close":252.5991},{"date":"2021-11-19","close":249.8635},{"date":"2021-11-22","close":246.8974},{"date":"2021-11-23","close":244.1522},{"date":"2021-11-24","close":244.7665},{"date":"2021-11-26","close":241.1287},{"date":"2021-11-29","close":246.6095},{"date":"2021-11-30","close":244.6226},{"date":"2021-12-01","close":243.1252},{"date":"2021-12-02","close":245.6113},{"date":"2021-12-03","close":244.5554},{"date":"2021-12-06","close":249.8538},{"date":"2021-12-07","close":255.2387},{"date":"2021-12-08","close":257.2641},{"date":"2021-12-09","close":253.9429},{"date":"2021-12-10","close":250.8905},{"date":"2021-12-13","close":252.9159},{"date":"2021-12-14","close":246.1679},{"date":"2021-12-15","close":246.2639},{"date":"2021-12-16","close":243.5859},{"date":"2021-12-17","close":242.8276},{"date":"2021-12-20","close":238.0762},{"date":"2021-12-21","close":247.2911},{"date":"2021-12-22","close":251.1977},{"date":"2021-12-23","close":248.4333},{"date":"2021-12-27","close":251.5529},{"date":"2021-12-28","close":250.4202},{"date":"2021-12-29","close":250.6314},{"date":"2021-12-30","close":251.476},{"date":"2021-12-31","close":250.0266},{"date":"2022-01-03","close":249.0956},{"date":"2022-01-04","close":243.2692},{"date":"2022-01-05","close":234.9183},{"date":"2022-01-06","close":232.0963},{"date":"2022-01-07","close":227.7097},{"date":"2022-01-10","close":227.8249},{"date":"2022-01-11","close":228.8039},{"date":"2022-01-12","close":234.3712},{"date":"2022-01-13","close":241.599},{"date":"2022-01-14","close":242.0405},{"date":"2022-01-18","close":231.0308},{"date":"2022-01-19","close":231.7027},{"date":"2022-01-20","close":228.4104},{"date":"2022-01-21","close":225.7227},{"date":"2022-01-24","close":228.9479},{"date":"2022-01-25","close":222.8527},{"date":"2022-01-26","close":221.7681},{"date":"2022-01-27","close":215.8649},{"date":"2022-01-28","close":207.4468},{"date":"2022-01-31","close":219.426},{"date":"2022-02-01","close":222.8431},{"date":"2022-02-02","close":227.6808},{"date":"2022-02-03","close":227.4985},{"date":"2022-02-04","close":229.4182},{"date":"2022-02-07","close":228.0169},{"date":"2022-02-08","close":231.3764},{"date":"2022-02-09","close":237.0014},{"date":"2022-02-10","close":234.9533},{"date":"2022-02-11","close":234.5399},{"date":"2022-02-14","close":224.6359},{"date":"2022-02-15","close":226.2033},{"date":"2022-02-16","close":228.4341},{"date":"2022-02-17","close":225.2321},{"date":"2022-02-18","close":222.8186},{"date":"2022-02-22","close":224.2994},{"date":"2022-02-23","close":224.2609},{"date":"2022-02-24","close":228.636},{"date":"2022-02-25","close":235.9533},{"date":"2022-02-28","close":237.261},{"date":"2022-03-01","close":241.4918},{"date":"2022-03-02","close":240.0207},{"date":"2022-03-03","close":240.2995},{"date":"2022-03-04","close":244.8092},{"date":"2022-03-07","close":237.7707},{"date":"2022-03-08","close":229.6648},{"date":"2022-03-09","close":235.7995},{"date":"2022-03-10","close":233.2898},{"date":"2022-03-11","close":228.9148},{"date":"2022-03-14","close":227.4821},{"date":"2022-03-15","close":234.9148},{"date":"2022-03-16","close":245.5399},{"date":"2022-03-17","close":249.2515},{"date":"2022-03-18","close":251.415},{"date":"2022-03-21","close":247.0688},{"date":"2022-03-22","close":245.2419},{"date":"2022-03-23","close":224.0398},{"date":"2022-03-24","close":232.0879},{"date":"2022-03-25","close":231.0879},{"date":"2022-03-28","close":233.1552},{"date":"2022-03-29","close":237.713},{"date":"2022-03-30","close":239.4341},{"date":"2022-03-31","close":233.1841},{"date":"2022-04-01","close":236.963},{"date":"2022-04-04","close":236.261},{"date":"2022-04-05","close":236.0399},{"date":"2022-04-06","close":237.7803},{"date":"2022-04-07","close":242.386},{"date":"2022-04-08","close":239.7418},{"date":"2022-04-11","close":232.8379},{"date":"2022-04-12","close":228.2418},{"date":"2022-04-13","close":227.5013},{"date":"2022-04-14","close":225.2032},{"date":"2022-04-18","close":223.0687},{"date":"2022-04-19","close":230.2129},{"date":"2022-04-20","close":235.6168},{"date":"2022-04-21","close":229.8091},{"date":"2022-04-22","close":218.6648},{"date":"2022-04-25","close":217.2609},{"date":"2022-04-26","close":208.3281},{"date":"2022-04-27","close":206.4628},{"date":"2022-04-28","close":205.2993},{"date":"2022-04-29","close":192.28},{"date":"2022-05-02","close":192.0877},{"date":"2022-05-03","close":188.8665},{"date":"2022-05-04","close":197.3473},{"date":"2022-05-05","close":195.8954},{"date":"2022-05-06","close":194.28},{"date":"2022-05-09","close":185.328},{"date":"2022-05-10","close":187.7127},{"date":"2022-05-11","close":184.4942},{"date":"2022-05-12","close":185.3132},{"date":"2022-05-13","close":189.6977},{"date":"2022-05-16","close":189.7459},{"date":"2022-05-17","close":190.6324},{"date":"2022-05-18","close":184.446},{"date":"2022-05-19","close":190.4011},{"date":"2022-05-20","close":190.4686},{"date":"2022-05-23","close":191.2395},{"date":"2022-05-24","close":188.4065},{"date":"2022-05-25","close":188.2908},{"date":"2022-05-26","close":194.7085},{"date":"2022-05-27","close":200.7215},{"date":"2022-05-31","close":196.0576},{"date":"2022-06-01","close":195.3349},{"date":"2022-06-02","close":203.5738},{"date":"2022-06-03","close":200.7311},{"date":"2022-06-06","close":203.1787},{"date":"2022-06-07","close":206.6959},{"date":"2022-06-08","close":204.5471},{"date":"2022-06-09","close":201.0202},{"date":"2022-06-10","close":200.9238},{"date":"2022-06-13","close":195.0265},{"date":"2022-06-14","close":194.6604},{"date":"2022-06-15","close":195.8841},{"date":"2022-06-16","close":189.0906},{"date":"2022-06-17","close":190.3819},{"date":"2022-06-21","close":194.1785},{"date":"2022-06-22","close":195.5854},{"date":"2022-06-23","close":199.941},{"date":"2022-06-24","close":203.8051},{"date":"2022-06-27","close":204.8843},{"date":"2022-06-28","close":203.5834},{"date":"2022-06-29","close":205.1638},{"date":"2022-06-30","close":202.0031},{"date":"2022-07-01","close":207.8715},{"date":"2022-07-05","close":208.5557},{"date":"2022-07-06","close":209.3844},{"date":"2022-07-07","close":212.2656},{"date":"2022-07-08","close":209.7506},{"date":"2022-07-11","close":208.9797},{"date":"2022-07-12","close":207.9293},{"date":"2022-07-13","close":210.3094},{"date":"2022-07-14","close":213.8459},{"date":"2022-07-15","close":217.2957},{"date":"2022-07-18","close":210.8009},{"date":"2022-07-19","close":216.5826},{"date":"2022-07-20","close":218.6448},{"date":"2022-07-21","close":224.4361},{"date":"2022-07-22","close":223.3183},{"date":"2022-07-25","close":227.433},{"date":"2022-07-26","close":229.4951},{"date":"2022-07-27","close":231.4223},{"date":"2022-07-28","close":234.2265},{"date":"2022-07-29","close":231.7692},{"date":"2022-08-01","close":230.4973},{"date":"2022-08-02","close":230.6033},{"date":"2022-08-03","close":230.8828},{"date":"2022-08-04","close":230.0155},{"date":"2022-08-05","close":233.0027},{"date":"2022-08-08","close":228.0208},{"date":"2022-08-09","close":228.1653},{"date":"2022-08-10","close":234.7179},{"date":"2022-08-11","close":232.0872},{"date":"2022-08-12","close":231.2586},{"date":"2022-08-15","close":228.4833},{"date":"2022-08-16","close":227.51},{"date":"2022-08-17","close":228.2341},{"date":"2022-08-18","close":227.8383},{"date":"2022-08-19","close":225.4151},{"date":"2022-08-22","close":221.4279},{"date":"2022-08-23","close":216.9098},{"date":"2022-08-24","close":215.983},{"date":"2022-08-25","close":221.3024},{"date":"2022-08-26","close":213.5019},{"date":"2022-08-29","close":212.9999},{"date":"2022-08-30","close":211.851},{"date":"2022-08-31","close":212.3144},{"date":"2022-09-01","close":211.8896},{"date":"2022-09-02","close":208.5106},{"date":"2022-09-06","close":213.0288},{"date":"2022-09-07","close":223.2912},{"date":"2022-09-08","close":225.0097},{"date":"2022-09-09","close":227.8673},{"date":"2022-09-12","close":229.7788},{"date":"2022-09-13","close":226.5253},{"date":"2022-09-14","close":225.1351},{"date":"2022-09-15","close":218.1358},{"date":"2022-09-16","close":215.3555},{"date":"2022-09-19","close":216.5043},{"date":"2022-09-20","close":212.5847},{"date":"2022-09-21","close":210.065},{"date":"2022-09-22","close":206.2999},{"date":"2022-09-23","close":207.0915},{"date":"2022-09-26","close":207.6611},{"date":"2022-09-27","close":204.9772},{"date":"2022-09-28","close":211.1849},{"date":"2022-09-29","close":210.9049},{"date":"2022-09-30","close":210.7504},{"date":"2022-10-03","close":216.4947},{"date":"2022-10-04","close":220.8197},{"date":"2022-10-05","close":223.7449},{"date":"2022-10-06","close":221.901},{"date":"2022-10-07","close":214.7183},{"date":"2022-10-10","close":211.6},{"date":"2022-10-11","close":207.5645},{"date":"2022-10-12","close":202.863},{"date":"2022-10-13","close":207.3522},{"date":"2022-10-14","close":204.427},{"date":"2022-10-17","close":207.5645},{"date":"2022-10-18","close":211.3297},{"date":"2022-10-19","close":207.8542},{"date":"2022-10-20","close":209.9009},{"date":"2022-10-21","close":214.5928},{"date":"2022-10-24","close":217.8269},{"date":"2022-10-25","close":222.0265},{"date":"2022-10-26","close":225.8785},{"date":"2022-10-27","close":224.2566},{"date":"2022-10-28","close":211.1655},{"date":"2022-10-31","close":215.954},{"date":"2022-11-01","close":213.2315},{"date":"2022-11-02","close":210.4608},{"date":"2022-11-03","close":201.7141},{"date":"2022-11-04","close":203.5967},{"date":"2022-11-07","close":205.2861},{"date":"2022-11-08","close":206.1261},{"date":"2022-11-09","close":205.0523},{"date":"2022-11-10","close":217.8414},{"date":"2022-11-11","close":215.7615},{"date":"2022-11-14","close":213.6815},{"date":"2022-11-15","close":216.3419},{"date":"2022-11-16","close":217.261},{"date":"2022-11-17","close":211.8434},{"date":"2022-11-18","close":217.0868},{"date":"2022-11-21","close":217.8705},{"date":"2022-11-22","close":222.1754},{"date":"2022-11-23","close":221.8658},{"date":"2022-11-25","close":222.4269},{"date":"2022-11-28","close":218.1897},{"date":"2022-11-29","close":215.9259},{"date":"2022-11-30","close":222.6978},{"date":"2022-12-01","close":221.8658},{"date":"2022-12-02","close":225.3098},{"date":"2022-12-05","close":212.2014},{"date":"2022-12-06","close":210.6342},{"date":"2022-12-07","close":214.9392},{"date":"2022-12-08","close":215.2487},{"date":"2022-12-09","close":212.5206},{"date":"2022-12-12","close":213.7009},{"date":"2022-12-13","close":216.4096},{"date":"2022-12-14","close":213.6622},{"date":"2022-12-15","close":208.0318},{"date":"2022-12-16","close":202.9626},{"date":"2022-12-19","close":202.3338},{"date":"2022-12-20","close":202.1017},{"date":"2022-12-21","close":203.2915},{"date":"2022-12-22","close":202.3242},{"date":"2022-12-23","close":201.5309},{"date":"2022-12-27","close":200.1475},{"date":"2022-12-28","close":199.064},{"date":"2022-12-29","close":202.5467},{"date":"2022-12-30","close":201.3471},{"date":"2023-01-03","close":202.2951},{"date":"2023-01-04","close":204.0268},{"date":"2023-01-05","close":198.3868},{"date":"2023-01-06","close":202.0823},{"date":"2023-01-09","close":202.8562},{"date":"2023-01-10","close":205.7488},{"date":"2023-01-11","close":207.5385},{"date":"2023-01-12","close":207.0258},{"date":"2023-01-13","close":210.9922},{"date":"2023-01-17","close":218.0349},{"date":"2023-01-18","close":218.6057},{"date":"2023-01-19","close":221.8271},{"date":"2023-01-20","close":227.0802},{"date":"2023-01-23","close":228.8215},{"date":"2023-01-24","close":226.0063},{"date":"2023-01-25","close":223.6265},{"date":"2023-01-26","close":224.6036},{"date":"2023-01-27","close":217.2707},{"date":"2023-01-30","close":215.4519},{"date":"2023-01-31","close":220.9275},{"date":"2023-02-01","close":221.5563},{"date":"2023-02-02","close":219.2248},{"date":"2023-02-03","close":217.2803},{"date":"2023-02-06","close":214.2427},{"date":"2023-02-07","close":217.1352},{"date":"2023-02-08","close":214.1788},{"date":"2023-02-09","close":208.5083},{"date":"2023-02-10","close":206.5891},{"date":"2023-02-13","close":208.6053},{"date":"2023-02-14","close":207.3548},{"date":"2023-02-15","close":208.2854},{"date":"2023-02-16","close":207.3452},{"date":"2023-02-17","close":209.5067},{"date":"2023-02-21","close":208.6731},{"date":"2023-02-22","close":207.4227},{"date":"2023-02-23","close":208.4017},{"date":"2023-02-24","close":205.0382},{"date":"2023-02-27","close":205.3872},{"date":"2023-02-28","close":206.4631},{"date":"2023-03-01","close":207.539},{"date":"2023-03-02","close":209.0608},{"date":"2023-03-03","close":213.0641},{"date":"2023-03-06","close":212.434},{"date":"2023-03-07","close":208.4308},{"date":"2023-03-08","close":208.0431},{"date":"2023-03-09","close":205.6101},{"date":"2023-03-10","close":199.5422},{"date":"2023-03-13","close":199.9881},{"date":"2023-03-14","close":202.1497},{"date":"2023-03-15","close":201.6068},{"date":"2023-03-16","close":204.7959},{"date":"2023-03-17","close":200.7442},{"date":"2023-03-20","close":204.2046},{"date":"2023-03-21","close":207.3064},{"date":"2023-03-22","close":204.3112},{"date":"2023-03-23","close":204.127},{"date":"2023-03-24","close":206.056},{"date":"2023-03-27","close":209.1966},{"date":"2023-03-28","close":206.5503},{"date":"2023-03-29","close":206.9671},{"date":"2023-03-30","close":209.3226},{"date":"2023-03-31","close":212.2693},{"date":"2023-04-03","close":212.4437},{"date":"2023-04-04","close":213.4809},{"date":"2023-04-05","close":214.363},{"date":"2023-04-06","close":215.0415},{"date":"2023-04-10","close":215.3226},{"date":"2023-04-11","close":216.321},{"date":"2023-04-12","close":215.3614},{"date":"2023-04-13","close":219.5973},{"date":"2023-04-14","close":217.6683},{"date":"2023-04-17","close":218.531},{"date":"2023-04-18","close":216.0496},{"date":"2023-04-19","close":215.5455},{"date":"2023-04-20","close":217.9494},{"date":"2023-04-21","close":221.0706},{"date":"2023-04-24","close":222.447},{"date":"2023-04-25","close":219.6554},{"date":"2023-04-26","close":217.048},{"date":"2023-04-27","close":218.3856},{"date":"2023-04-28","close":233.565},{"date":"2023-05-01","close":227.2354},{"date":"2023-05-02","close":228.6991},{"date":"2023-05-03","close":229.5327},{"date":"2023-05-04","close":224.9672},{"date":"2023-05-05","close":224.5407},{"date":"2023-05-08","close":225.5585},{"date":"2023-05-09","close":224.0367},{"date":"2023-05-10","close":226.7657},{"date":"2023-05-11","close":229.31},{"date":"2023-05-12","close":226.7657},{"date":"2023-05-15","close":225.7848},{"date":"2023-05-16","close":222.1332},{"date":"2023-05-17","close":217.5105},{"date":"2023-05-18","close":217.7436},{"date":"2023-05-19","close":218.0349},{"date":"2023-05-22","close":218.9575},{"date":"2023-05-23","close":216.1315},{"date":"2023-05-24","close":214.0435},{"date":"2023-05-25","close":210.7124},{"date":"2023-05-26","close":209.2265},{"date":"2023-05-30","close":203.924},{"date":"2023-05-31","close":204.7106},{"date":"2023-06-01","close":212.3828},{"date":"2023-06-02","close":214.2765},{"date":"2023-06-05","close":215.7139},{"date":"2023-06-06","close":215.5876},{"date":"2023-06-07","close":208.5758},{"date":"2023-06-08","close":208.7312},{"date":"2023-06-09","close":207.3716},{"date":"2023-06-12","close":208.5079},{"date":"2023-06-13","close":208.5758},{"date":"2023-06-14","close":210.3919},{"date":"2023-06-15","close":212.6644},{"date":"2023-06-16","close":212.7227},{"date":"2023-06-20","close":210.557},{"date":"2023-06-21","close":210.4987},{"date":"2023-06-22","close":210.2754},{"date":"2023-06-23","close":209.0614},{"date":"2023-06-26","close":208.3039},{"date":"2023-06-27","close":207.9252},{"date":"2023-06-28","close":208.4884},{"date":"2023-06-29","close":209.9937},{"date":"2023-06-30","close":212.1983},{"date":"2023-07-03","close":208.4593},{"date":"2023-07-05","close":210.1977},{"date":"2023-07-06","close":208.7992},{"date":"2023-07-07","close":209.5761},{"date":"2023-07-10","close":210.3628},{"date":"2023-07-11","close":210.6541},{"date":"2023-07-12","close":210.625},{"date":"2023-07-13","close":212.3828},{"date":"2023-07-14","close":215.9372},{"date":"2023-07-17","close":214.4028},{"date":"2023-07-18","close":214.7427},{"date":"2023-07-19","close":211.7612},{"date":"2023-07-20","close":212.9655},{"date":"2023-07-21","close":213.5967},{"date":"2023-07-24","close":211.8681},{"date":"2023-07-25","close":213.6453},{"date":"2023-07-26","close":215.238},{"date":"2023-07-27","close":215.1117},{"date":"2023-07-28","close":216.7336},{"date":"2023-07-31","close":215.9372},{"date":"2023-08-01","close":218.8507},{"date":"2023-08-02","close":215.743},{"date":"2023-08-03","close":213.6064},{"date":"2023-08-04","close":174.0803},{"date":"2023-08-07","close":181.2863},{"date":"2023-08-08","close":174.0997},{"date":"2023-08-09","close":171.8175},{"date":"2023-08-10","close":172.0214},{"date":"2023-08-11","close":174.2939},{"date":"2023-08-14","close":175.6341},{"date":"2023-08-15","close":178.062},{"date":"2023-08-16","close":169.1429},{"date":"2023-08-17","close":160.4671},{"date":"2023-08-18","close":161.3143},{"date":"2023-08-21","close":161.5285},{"date":"2023-08-22","close":158.3055},{"date":"2023-08-23","close":157.7407},{"date":"2023-08-24","close":155.5402},{"date":"2023-08-25","close":156.7476},{"date":"2023-08-28","close":157.6239},{"date":"2023-08-29","close":159.62},{"date":"2023-08-30","close":159.8634},{"date":"2023-08-31","close":155.3941},{"date":"2023-09-01","close":155.0046},{"date":"2023-09-05","close":149.844},{"date":"2023-09-06","close":149.2987},{"date":"2023-09-07","close":146.543},{"date":"2023-09-08","close":144.0601},{"date":"2023-09-11","close":147.5265},{"date":"2023-09-12","close":145.0533},{"date":"2023-09-13","close":142.4925},{"date":"2023-09-14","close":143.7583},{"date":"2023-09-15","close":141.5674},{"date":"2023-09-18","close":142.2101},{"date":"2023-09-19","close":139.9121},{"date":"2023-09-20","close":137.4097},{"date":"2023-09-21","close":132.7067},{"date":"2023-09-22","close":133.0183},{"date":"2023-09-25","close":134.6541},{"date":"2023-09-26","close":139.435},{"date":"2023-09-27","close":144.7417},{"date":"2023-09-28","close":146.1049},{"date":"2023-09-29","close":143.9822},{"date":"2023-10-02","close":141.918},{"date":"2023-10-03","close":140.7885},{"date":"2023-10-04","close":144.1185},{"date":"2023-10-05","close":141.694},{"date":"2023-10-06","close":142.7359},{"date":"2023-10-09","close":142.6872},{"date":"2023-10-10","close":146.4554},{"date":"2023-10-11","close":140.4379},{"date":"2023-10-12","close":132.7164},{"date":"2023-10-13","close":136.5626},{"date":"2023-10-16","close":137.5266},{"date":"2023-10-17","close":138.1108},{"date":"2023-10-18","close":138.6853},{"date":"2023-10-19","close":138.5489},{"date":"2023-10-20","close":140.4087},{"date":"2023-10-23","close":142.7748},{"date":"2023-10-24","close":138.5294},{"date":"2023-10-25","close":136.806},{"date":"2023-10-26","close":135.0826},{"date":"2023-10-27","close":131.1098},{"date":"2023-10-30","close":133.8362},{"date":"2023-10-31","close":137.5071},{"date":"2023-11-01","close":143.3104},{"date":"2023-11-02","close":146.1536},{"date":"2023-11-03","close":148.7924},{"date":"2023-11-06","close":149.8342},{"date":"2023-11-07","close":146.3094},{"date":"2023-11-08","close":145.3326},{"date":"2023-11-09","close":140.0968},{"date":"2023-11-10","close":140.2726},{"date":"2023-11-13","close":139.6084},{"date":"2023-11-14","close":143.8966},{"date":"2023-11-15","close":148.6245},{"date":"2023-11-16","close":145.4498},{"date":"2023-11-17","close":145.4889},{"date":"2023-11-20","close":147.7063},{"date":"2023-11-21","close":148.9859},{"date":"2023-11-22","close":149.0738},{"date":"2023-11-24","close":150.3144},{"date":"2023-11-27","close":149.0348},{"date":"2023-11-28","close":152.0727},{"date":"2023-11-29","close":155.1693},{"date":"2023-11-30","close":154.0752},{"date":"2023-12-01","close":155.9409},{"date":"2023-12-04","close":157.7871},{"date":"2023-12-05","close":157.2206},{"date":"2023-12-06","close":160.1999},{"date":"2023-12-07","close":159.7017},{"date":"2023-12-08","close":159.0961},{"date":"2023-12-11","close":159.7505},{"date":"2023-12-12","close":163.8435},{"date":"2023-12-13","close":168.1122},{"date":"2023-12-14","close":168.6397},{"date":"2023-12-15","close":165.1329},{"date":"2023-12-18","close":165.973},{"date":"2023-12-19","close":169.5579},{"date":"2023-12-20","close":169.9389},{"date":"2023-12-21","close":170.7594},{"date":"2023-12-22","close":167.4284},{"date":"2023-12-26","close":169.3723},{"date":"2023-12-27","close":168.9718},{"date":"2023-12-28","close":168.9914},{"date":"2023-12-29","close":168.034},{"date":"2024-01-02","close":167.7996},{"date":"2024-01-03","close":161.9484},{"date":"2024-01-04","close":163.6969},{"date":"2024-01-05","close":162.9546},{"date":"2024-01-08","close":168.7667},{"date":"2024-01-09","close":173.7094},{"date":"2024-01-10","close":173.1819},{"date":"2024-01-11","close":173.7681},{"date":"2024-01-12","close":169.8705},{"date":"2024-01-16","close":166.266},{"date":"2024-01-17","close":166.7544},{"date":"2024-01-18","close":168.7569},{"date":"2024-01-19","close":168.542},{"date":"2024-01-22","close":172.7229},{"date":"2024-01-23","close":170.9157},{"date":"2024-01-24","close":167.7996},{"date":"2024-01-25","close":182.032},{"date":"2024-01-26","close":185.744},{"date":"2024-01-29","close":186.7989},{"date":"2024-01-30","close":186.9455},{"date":"2024-01-31","close":185.7928},{"date":"2024-02-01","close":189.1727},{"date":"2024-02-02","close":187.4144},{"date":"2024-02-05","close":185.7049},{"date":"2024-02-06","close":186.3008},{"date":"2024-02-07","close":182.7263},{"date":"2024-02-08","close":179.9452},{"date":"2024-02-09","close":180.8069},{"date":"2024-02-12","close":178.7406},{"date":"2024-02-13","close":175.46},{"date":"2024-02-14","close":176.8114},{"date":"2024-02-15","close":178.8288},{"date":"2024-02-16","close":176.7233},{"date":"2024-02-20","close":176.9191},{"date":"2024-02-21","close":176.5568},{"date":"2024-02-22","close":179.3086},{"date":"2024-02-23","close":180.2291},{"date":"2024-02-26","close":179.4947},{"date":"2024-02-27","close":177.2423},{"date":"2024-02-28","close":170.3579},{"date":"2024-02-29","close":170.1229},{"date":"2024-03-01","close":170.9944},{"date":"2024-03-04","close":176.9779},{"date":"2024-03-05","close":173.9519},{"date":"2024-03-06","close":180.4642},{"date":"2024-03-07","close":188.6119},{"date":"2024-03-08","close":184.538},{"date":"2024-03-11","close":185.8209},{"date":"2024-03-12","close":189.7675},{"date":"2024-03-13","close":188.4846},{"date":"2024-03-14","close":187.7795},{"date":"2024-03-15","close":186.1147},{"date":"2024-03-18","close":187.0058},{"date":"2024-03-19","close":189.0232},{"date":"2024-03-20","close":188.3965},{"date":"2024-03-21","close":189.7185},{"date":"2024-03-22","close":188.0243},{"date":"2024-03-25","close":189.3072},{"date":"2024-03-26","close":190.1592},{"date":"2024-03-27","close":192.2646},{"date":"2024-03-28","close":193.9295},{"date":"2024-04-01","close":185.3998},{"date":"2024-04-02","close":180.5425},{"date":"2024-04-03","close":182.1877},{"date":"2024-04-04","close":181.1693},{"date":"2024-04-05","close":184.8514},{"date":"2024-04-08","close":183.8721},{"date":"2024-04-09","close":190.2473},{"date":"2024-04-10","close":189.787},{"date":"2024-04-11","close":185.5859},{"date":"2024-04-12","close":182.0115},{"date":"2024-04-15","close":181.2574},{"date":"2024-04-16","close":181.0322},{"date":"2024-04-17","close":170.2306},{"date":"2024-04-18","close":173.9323},{"date":"2024-04-19","close":175.1466},{"date":"2024-04-22","close":176.6156},{"date":"2024-04-23","close":180.4054},{"date":"2024-04-24","close":179.9745},{"date":"2024-04-25","close":179.622},{"date":"2024-04-26","close":213.5447},{"date":"2024-04-29","close":212.6927},{"date":"2024-04-30","close":209.559},{"date":"2024-05-01","close":210.5578},{"date":"2024-05-02","close":213.6328},{"date":"2024-05-03","close":212.4871},{"date":"2024-05-06","close":212.4479},{"date":"2024-05-07","close":211.684},{"date":"2024-05-08","close":208.9359},{"date":"2024-05-09","close":212.8225},{"date":"2024-05-10","close":209.8585},{"date":"2024-05-13","close":213.8531},{"date":"2024-05-14","close":211.8509},{"date":"2024-05-15","close":216.5424},{"date":"2024-05-16","close":215.8946},{"date":"2024-05-17","close":214.5205},{"date":"2024-05-20","close":214.6874},{"date":"2024-05-21","close":214.2359},{"date":"2024-05-22","close":214.2261},{"date":"2024-05-23","close":207.66},{"date":"2024-05-24","close":209.3089},{"date":"2024-05-28","close":203.3317},{"date":"2024-05-29","close":202.1441},{"date":"2024-05-30","close":205.4615},{"date":"2024-05-31","close":202.5073},{"date":"2024-06-03","close":203.5476},{"date":"2024-06-04","close":207.2674},{"date":"2024-06-05","close":209.2892},{"date":"2024-06-06","close":207.6404},{"date":"2024-06-07","close":207.0024},{"date":"2024-06-10","close":207.7385},{"date":"2024-06-11","close":206.2859},{"date":"2024-06-12","close":206.9828},{"date":"2024-06-13","close":208.4452},{"date":"2024-06-14","close":207.8072},{"date":"2024-06-17","close":206.4528},{"date":"2024-06-18","close":208.3372},{"date":"2024-06-20","close":209.3187},{"date":"2024-06-21","close":202.0165},{"date":"2024-06-24","close":178.8243},{"date":"2024-06-25","close":180.434},{"date":"2024-06-26","close":183.0741},{"date":"2024-06-27","close":188.0305},{"date":"2024-06-28","close":187.8735},{"date":"2024-07-01","close":183.4765},{"date":"2024-07-02","close":185.8419},{"date":"2024-07-03","close":185.8909},{"date":"2024-07-05","close":191.132},{"date":"2024-07-08","close":189.3457},{"date":"2024-07-09","close":186.8037},{"date":"2024-07-10","close":188.7666},{"date":"2024-07-11","close":196.0786},{"date":"2024-07-12","close":201.0351},{"date":"2024-07-15","close":201.5062},{"date":"2024-07-16","close":202.9686},{"date":"2024-07-17","close":202.1343},{"date":"2024-07-18","close":200.1027},{"date":"2024-07-19","close":199.3862},{"date":"2024-07-22","close":203.4397},{"date":"2024-07-23","close":205.648},{"date":"2024-07-24","close":202.3797},{"date":"2024-07-25","close":204.48},{"date":"2024-07-26","close":193.3894},{"date":"2024-07-29","close":204.6763},{"date":"2024-07-30","close":204.1856},{"date":"2024-07-31","close":209.2991},{"date":"2024-08-01","close":210.5848},{"date":"2024-08-02","close":219.4966},{"date":"2024-08-05","close":211.684},{"date":"2024-08-06","close":214.7757},{"date":"2024-08-07","close":207.0319},{"date":"2024-08-08","close":210.2217},{"date":"2024-08-09","close":212.5772},{"date":"2024-08-12","close":210.6731},{"date":"2024-08-13","close":216.189},{"date":"2024-08-14","close":218.0931},{"date":"2024-08-15","close":223.5434},{"date":"2024-08-16","close":224.0648},{"date":"2024-08-19","close":227.5574},{"date":"2024-08-20","close":219.5393},{"date":"2024-08-21","close":220.6707},{"date":"2024-08-22","close":219.7951},{"date":"2024-08-23","close":222.9728},{"date":"2024-08-26","close":222.2054},{"date":"2024-08-27","close":238.3302},{"date":"2024-08-28","close":238.7631},{"date":"2024-08-29","close":239.2255},{"date":"2024-08-30","close":241.0554},{"date":"2024-09-03","close":240.9374},{"date":"2024-09-04","close":240.7898},{"date":"2024-09-05","close":240.8193},{"date":"2024-09-06","close":240.9078},{"date":"2024-09-09","close":245.5219},{"date":"2024-09-10","close":248.7685},{"date":"2024-09-11","close":248.8276},{"date":"2024-09-12","close":246.6534},{"date":"2024-09-13","close":244.9022},{"date":"2024-09-16","close":247.6962},{"date":"2024-09-17","close":246.8206},{"date":"2024-09-18","close":234.1785},{"date":"2024-09-19","close":239.0484},{"date":"2024-09-20","close":240.9767},{"date":"2024-09-23","close":242.1966},{"date":"2024-09-24","close":243.1509},{"date":"2024-09-25","close":236.8545},{"date":"2024-09-26","close":238.6352},{"date":"2024-09-27","close":235.1328},{"date":"2024-09-30","close":240.17},{"date":"2024-10-01","close":234.8869},{"date":"2024-10-02","close":234.9951},{"date":"2024-10-03","close":234.5721},{"date":"2024-10-04","close":230.194},{"date":"2024-10-07","close":228.5314},{"date":"2024-10-08","close":232.2404},{"date":"2024-10-09","close":233.2045},{"date":"2024-10-10","close":234.0801},{"date":"2024-10-11","close":236.6184},{"date":"2024-10-14","close":236.8152},{"date":"2024-10-15","close":235.3099},{"date":"2024-10-16","close":234.4835},{"date":"2024-10-17","close":235.7133},{"date":"2024-10-18","close":236.1166},{"date":"2024-10-21","close":236.1658},{"date":"2024-10-22","close":236.097},{"date":"2024-10-23","close":233.5587},{"date":"2024-10-24","close":235.182},{"date":"2024-10-25","close":251.9266},{"date":"2024-10-28","close":242.8361},{"date":"2024-10-29","close":240.4454},{"date":"2024-10-30","close":239.0878},{"date":"2024-10-31","close":238.5467},{"date":"2024-11-01","close":240.3274},{"date":"2024-11-04","close":239.6682},{"date":"2024-11-05","close":241.7638},{"date":"2024-11-06","close":241.6555},{"date":"2024-11-07","close":245.0472},{"date":"2024-11-08","close":248.8332},{"date":"2024-11-11","close":245.1951},{"date":"2024-11-12","close":243.7359},{"date":"2024-11-13","close":232.1313},{"date":"2024-11-14","close":228.1776},{"date":"2024-11-15","close":231.4411},{"date":"2024-11-18","close":236.0554},{"date":"2024-11-19","close":234.7736},{"date":"2024-11-20","close":238.1554},{"date":"2024-11-21","close":240.1766},{"date":"2024-11-22","close":240.3541},{"date":"2024-11-25","close":246.0528},{"date":"2024-11-26","close":246.4768},{"date":"2024-11-27","close":245.8261},{"date":"2024-11-29","close":245.5204},{"date":"2024-12-02","close":241.4781},{"date":"2024-12-03","close":243.4401},{"date":"2024-12-04","close":242.3851},{"date":"2024-12-05","close":236.0455},{"date":"2024-12-06","close":238.0174},{"date":"2024-12-09","close":241.3203},{"date":"2024-12-10","close":241.7739},{"date":"2024-12-11","close":242.326},{"date":"2024-12-12","close":239.1019},{"date":"2024-12-13","close":235.168},{"date":"2024-12-16","close":237.6329},{"date":"2024-12-17","close":239.2104},{"date":"2024-12-18","close":226.9748},{"date":"2024-12-19","close":228.3255},{"date":"2024-12-20","close":233.9356},{"date":"2024-12-23","close":227.9213},{"date":"2024-12-24","close":229.3115},{"date":"2024-12-26","close":230.5932},{"date":"2024-12-27","close":229.903},{"date":"2024-12-30","close":226.2748},{"date":"2024-12-31","close":225.4762},{"date":"2025-01-02","close":225.2691},{"date":"2025-01-03","close":228.4143},{"date":"2025-01-06","close":231.7862},{"date":"2025-01-07","close":233.0778},{"date":"2025-01-08","close":232.851},{"date":"2025-01-10","close":230.5341},{"date":"2025-01-13","close":227.0241},{"date":"2025-01-14","close":225.6142},{"date":"2025-01-15","close":230.1003},{"date":"2025-01-16","close":233.7975},{"date":"2025-01-17","close":236.4103},{"date":"2025-01-21","close":244.3077},{"date":"2025-01-22","close":243.8542},{"date":"2025-01-23","close":245.3824},{"date":"2025-01-24","close":246.9895},{"date":"2025-01-27","close":251.1206},{"date":"2025-01-28","close":246.4275},{"date":"2025-01-29","close":249.3065},{"date":"2025-01-30","close":254.0292},{"date":"2025-01-31","close":232.8609},{"date":"2025-02-03","close":237.1695},{"date":"2025-02-04","close":237.0807},{"date":"2025-02-05","close":239.1709},{"date":"2025-02-06","close":233.8468},{"date":"2025-02-07","close":233.6102},{"date":"2025-02-10","close":235.2074},{"date":"2025-02-11","close":234.0933},{"date":"2025-02-12","close":233.275},{"date":"2025-02-13","close":236.6446},{"date":"2025-02-14","close":230.2216},{"date":"2025-02-18","close":227.85},{"date":"2025-02-19","close":231.7335},{"date":"2025-02-20","close":230.0338},{"date":"2025-02-21","close":228.9468},{"date":"2025-02-24","close":226.931},{"date":"2025-02-25","close":233.3936},{"date":"2025-02-26","close":231.8323},{"date":"2025-02-27","close":228.5417},{"date":"2025-02-28","close":230.7552},{"date":"2025-03-03","close":230.3401},{"date":"2025-03-04","close":228.7393},{"date":"2025-03-05","close":221.1799},{"date":"2025-03-06","close":222.3657},{"date":"2025-03-07","close":229.688},{"date":"2025-03-10","close":233.8284},{"date":"2025-03-11","close":223.1167},{"date":"2025-03-12","close":217.6127},{"date":"2025-03-13","close":217.1186},{"date":"2025-03-14","close":221.506},{"date":"2025-03-17","close":222.0791},{"date":"2025-03-18","close":217.6423},{"date":"2025-03-19","close":219.421},{"date":"2025-03-20","close":218.4921},{"date":"2025-03-21","close":217.0988},{"date":"2025-03-24","close":220.2708},{"date":"2025-03-25","close":218.67},{"date":"2025-03-26","close":219.253},{"date":"2025-03-27","close":219.9842},{"date":"2025-03-28","close":217.336},{"date":"2025-03-31","close":221.1997},{"date":"2025-04-01","close":219.668},{"date":"2025-04-02","close":220.3597},{"date":"2025-04-03","close":210.824},{"date":"2025-04-04","close":202.7408},{"date":"2025-04-07","close":210.4781},{"date":"2025-04-08","close":202.1183},{"date":"2025-04-09","close":213.8774},{"date":"2025-04-10","close":208.0571},{"date":"2025-04-11","close":211.4564},{"date":"2025-04-14","close":211.99},{"date":"2025-04-15","close":211.4366},{"date":"2025-04-16","close":208.986},{"date":"2025-04-17","close":210.3892},{"date":"2025-04-21","close":208.3734},{"date":"2025-04-22","close":211.5453},{"date":"2025-04-23","close":211.9011},{"date":"2025-04-24","close":233.3046},{"date":"2025-04-25","close":233.0872},{"date":"2025-04-28","close":231.3678},{"date":"2025-04-29","close":234.9252},{"date":"2025-04-30","close":233.7888},{"date":"2025-05-01","close":233.69},{"date":"2025-05-02","close":237.109},{"date":"2025-05-05","close":237.8106},{"date":"2025-05-06","close":239.0853},{"date":"2025-05-07","close":241.8028},{"date":"2025-05-08","close":240.7333},{"date":"2025-05-09","close":242.6644},{"date":"2025-05-12","close":245.259},{"date":"2025-05-13","close":245.2491},{"date":"2025-05-14","close":244.5955},{"date":"2025-05-15","close":246.17},{"date":"2025-05-16","close":249.2499},{"date":"2025-05-19","close":250.8938},{"date":"2025-05-20","close":245.7343},{"date":"2025-05-21","close":243.3972},{"date":"2025-05-22","close":243.11},{"date":"2025-05-23","close":240.4857},{"date":"2025-05-27","close":243.8329},{"date":"2025-05-28","close":242.3871},{"date":"2025-05-29","close":242.7436},{"date":"2025-05-30","close":242.4168},{"date":"2025-06-02","close":241.6642},{"date":"2025-06-03","close":244.6549},{"date":"2025-06-04","close":247.5169},{"date":"2025-06-05","close":247.2693},{"date":"2025-06-06","close":249.7549},{"date":"2025-06-09","close":248.5468},{"date":"2025-06-10","close":250.2105},{"date":"2025-06-11","close":248.9231},{"date":"2025-06-12","close":249.7649},{"date":"2025-06-13","close":246.9227},{"date":"2025-06-16","close":249.24},{"date":"2025-06-17","close":247.6654},{"date":"2025-06-18","close":248.4478},{"date":"2025-06-20","close":251.2206},{"date":"2025-06-23","close":252.0525},{"date":"2025-06-24","close":253.429},{"date":"2025-06-25","close":255.4096},{"date":"2025-06-26","close":253.7261},{"date":"2025-06-27","close":252.6863},{"date":"2025-06-30","close":255.4987},{"date":"2025-07-01","close":253.7756},{"date":"2025-07-02","close":253.3993},{"date":"2025-07-03","close":254.4688},{"date":"2025-07-07","close":253.9241},{"date":"2025-07-08","close":254.1024},{"date":"2025-07-09","close":253.4983},{"date":"2025-07-10","close":255.568},{"date":"2025-07-11","close":251.9336},{"date":"2025-07-14","close":251.6464},{"date":"2025-07-15","close":249.5668},{"date":"2025-07-16","close":251.7851},{"date":"2025-07-17","close":253.9341},{"date":"2025-07-18","close":255.4195},{"date":"2025-07-21","close":258.539},{"date":"2025-07-22","close":264.8076},{"date":"2025-07-23","close":270.7197},{"date":"2025-07-24","close":270.8484},{"date":"2025-07-25","close":272.4924},{"date":"2025-07-28","close":270.8484},{"date":"2025-07-29","close":274.1777},{"date":"2025-07-30","close":273.921},{"date":"2025-07-31","close":268.4907},{"date":"2025-08-01","close":275.6586},{"date":"2025-08-04","close":287.7434},{"date":"2025-08-05","close":281.3851},{"date":"2025-08-06","close":276.9027},{"date":"2025-08-07","close":276.6163},{"date":"2025-08-08","close":280.299},{"date":"2025-08-11","close":280.7137},{"date":"2025-08-12","close":279.6968},{"date":"2025-08-13","close":284.6235},{"date":"2025-08-14","close":281.701},{"date":"2025-08-15","close":281.8692},{"date":"2025-08-18","close":283.0862},{"date":"2025-08-19","close":283.007},{"date":"2025-08-20","close":285.995},{"date":"2025-08-21","close":285.2826},{"date":"2025-08-22","close":290.6155},{"date":"2025-08-25","close":282.7696},{"date":"2025-08-26","close":282.1462},{"date":"2025-08-27","close":278.9703},{"date":"2025-08-28","close":272.46},{"date":"2025-08-29","close":271.5993},{"date":"2025-09-02","close":268.1166},{"date":"2025-09-03","close":266.3555},{"date":"2025-09-04","close":270.9067},{"date":"2025-09-05","close":274.1123},{"date":"2025-09-08","close":276.4968},{"date":"2025-09-09","close":276.2296},{"date":"2025-09-10","close":267.6021},{"date":"2025-09-11","close":271.6982},{"date":"2025-09-12","close":267.2756},{"date":"2025-09-15","close":268.3145},{"date":"2025-09-16","close":269.7095},{"date":"2025-09-17","close":268.829},{"date":"2025-09-18","close":270.3922},{"date":"2025-09-19","close":270.2933},{"date":"2025-09-22","close":271.5003},{"date":"2025-09-23","close":272.6876},{"date":"2025-09-24","close":271.2827},{"date":"2025-09-25","close":264.4756},{"date":"2025-09-26","close":267.4042},{"date":"2025-09-29","close":268.176},{"date":"2025-09-30","close":270.8275},{"date":"2025-10-01","close":267.9781},{"date":"2025-10-02","close":273.7067},{"date":"2025-10-03","close":275.636},{"date":"2025-10-06","close":278.3964},{"date":"2025-10-07","close":280.2763},{"date":"2025-10-08","close":279.3561},{"date":"2025-10-09","close":274.9335},{"date":"2025-10-10","close":269.1159},{"date":"2025-10-13","close":270.1152},{"date":"2025-10-14","close":267.2064},{"date":"2025-10-15","close":266.8403},{"date":"2025-10-16","close":267.1371},{"date":"2025-10-17","close":265.2473},{"date":"2025-10-20","close":268.5321},{"date":"2025-10-21","close":265.376},{"date":"2025-10-22","close":263.6544},{"date":"2025-10-23","close":262.4474},{"date":"2025-10-24","close":256.7385},{"date":"2025-10-27","close":256.4615},{"date":"2025-10-28","close":253.8495},{"date":"2025-10-29","close":250.9308},{"date":"2025-10-30","close":249.5852},{"date":"2025-10-31","close":244.2622},{"date":"2025-11-03","close":246.3103},{"date":"2025-11-04","close":243.7873},{"date":"2025-11-05","close":242.6198},{"date":"2025-11-06","close":247.0029},{"date":"2025-11-07","close":248.8234},{"date":"2025-11-10","close":247.4481},{"date":"2025-11-11","close":249.7534},{"date":"2025-11-12","close":250.1788},{"date":"2025-11-13","close":250.0304},{"date":"2025-11-14","close":242.4435},{"date":"2025-11-17","close":242.6915},{"date":"2025-11-18","close":244.189},{"date":"2025-11-19","close":242.9692},{"date":"2025-11-20","close":241.908},{"date":"2025-11-21","close":248.6816},{"date":"2025-11-24","close":248.4535},{"date":"2025-11-25","close":253.69},{"date":"2025-11-26","close":252.9363},{"date":"2025-11-28","close":253.7197},{"date":"2025-12-01","close":246.3312},{"date":"2025-12-02","close":248.7808},{"date":"2025-12-03","close":249.366},{"date":"2025-12-04","close":249.4354},{"date":"2025-12-05","close":254.4338},{"date":"2025-12-08","close":247.9775},{"date":"2025-12-09","close":244.4865},{"date":"2025-12-10","close":249.4255},{"date":"2025-12-11","close":250.3081},{"date":"2025-12-12","close":250.1891},{"date":"2025-12-15","close":250.9825},{"date":"2025-12-16","close":245.2998},{"date":"2025-12-17","close":243.9113},{"date":"2025-12-18","close":240.5493},{"date":"2025-12-19","close":242.9196},{"date":"2025-12-22","close":244.6353},{"date":"2025-12-23","close":242.5824},{"date":"2025-12-24","close":242.4237},{"date":"2025-12-26","close":242.7411},{"date":"2025-12-29","close":240.8468},{"date":"2025-12-30","close":241.0749},{"date":"2025-12-31","close":238.8831},{"date":"2026-01-02","close":242.7906},{"date":"2026-01-05","close":243.3361},{"date":"2026-01-06","close":247.1345},{"date":"2026-01-07","close":246.1626},{"date":"2026-01-08","close":248.8502},{"date":"2026-01-09","close":250.3875},{"date":"2026-01-12","close":255.7132},{"date":"2026-01-13","close":252.5693},{"date":"2026-01-14","close":257.3694},{"date":"2026-01-15","close":258.5496},{"date":"2026-01-16","close":255.4553},{"date":"2026-01-20","close":251.1015},{"date":"2026-01-21","close":257.1413},{"date":"2026-01-22","close":253.2437},{"date":"2026-01-23","close":250.2982},{"date":"2026-01-26","close":253.3627},{"date":"2026-01-27","close":253.3925},{"date":"2026-01-28","close":255.5941},{"date":"2026-01-29","close":255.4851},{"date":"2026-01-30","close":256.1793},{"date":"2026-02-02","close":252.6387},{"date":"2026-02-03","close":249.3362},{"date":"2026-02-04","close":260.8603},{"date":"2026-02-05","close":264.8472},{"date":"2026-02-06","close":269.3894},{"date":"2026-02-09","close":273.6837},{"date":"2026-02-10","close":261.3661},{"date":"2026-02-11","close":257.4785},{"date":"2026-02-12","close":244.2981},{"date":"2026-02-13","close":251.0784},{"date":"2026-02-17","close":254.3293},{"date":"2026-02-18","close":257.4013},{"date":"2026-02-19","close":254.7966},{"date":"2026-02-20","close":257.6101},{"date":"2026-02-23","close":259.2703},{"date":"2026-02-24","close":250.1637},{"date":"2026-02-25","close":251.0585},{"date":"2026-02-26","close":255.5621},{"date":"2026-02-27","close":254.7667},{"date":"2026-03-02","close":255.8902},{"date":"2026-03-03","close":256.775},{"date":"2026-03-04","close":257.5405},{"date":"2026-03-05","close":253.8322},{"date":"2026-03-06","close":251.3965},{"date":"2026-03-09","close":251.4561},{"date":"2026-03-10","close":245.6701},{"date":"2026-03-11","close":238.7506},{"date":"2026-03-12","close":231.0557},{"date":"2026-03-13","close":229.4949},{"date":"2026-03-16","close":229.2662},{"date":"2026-03-17","close":232.1394},{"date":"2026-03-18","close":226.5521},{"date":"2026-03-19","close":226.0849},{"date":"2026-03-20","close":224.6731},{"date":"2026-03-23","close":226.6416},{"date":"2026-03-24","close":226.8603},{"date":"2026-03-25","close":224.9913},{"date":"2026-03-26","close":221.2035},{"date":"2026-03-27","close":219.1853},{"date":"2026-03-30","close":218.7479},{"date":"2026-03-31","close":223.1719},{"date":"2026-04-01","close":221.5514},{"date":"2026-04-02","close":222.7842},{"date":"2026-04-06","close":223.6193},{"date":"2026-04-07","close":224.7328},{"date":"2026-04-08","close":229.3557},{"date":"2026-04-09","close":226.6515},{"date":"2026-04-10","close":227.5363},{"date":"2026-04-13","close":228.9182},{"date":"2026-04-14","close":229.3457},{"date":"2026-04-15","close":227.4668},{"date":"2026-04-16","close":223.4105},{"date":"2026-04-17","close":226.7907},{"date":"2026-04-20","close":224.8223},{"date":"2026-04-21","close":219.9309},{"date":"2026-04-22","close":220.7461},{"date":"2026-04-23","close":218.2309},{"date":"2026-04-24","close":218.5689},{"date":"2026-04-27","close":220.7263},{"date":"2026-04-28","close":215.8747},{"date":"2026-04-29","close":210.6951},{"date":"2026-04-30","close":212.5641},{"date":"2026-05-01","close":203.8253},{"date":"2026-05-04","close":208.2096},{"date":"2026-05-05","close":206.6687},{"date":"2026-05-06","close":208.4184},{"date":"2026-05-07","close":205.6844},{"date":"2026-05-08","close":205.5552},{"date":"2026-05-11","close":197.6018},{"date":"2026-05-12","close":202.6025},{"date":"2026-05-13","close":201.1908},{"date":"2026-05-14","close":201.8767},{"date":"2026-05-15","close":201.2984},{"date":"2026-05-18","close":203.5619},{"date":"2026-05-19","close":207.1814},{"date":"2026-05-20","close":209.2554},{"date":"2026-05-21","close":208.378},{"date":"2026-05-22","close":207.4506},{"date":"2026-05-26","close":207.3808},{"date":"2026-05-27","close":205.5063},{"date":"2026-05-28","close":202.834},{"date":"2026-05-29","close":190.021},{"date":"2026-06-01","close":185.9029},{"date":"2026-06-02","close":182.2933},{"date":"2026-06-03","close":185.9228},{"date":"2026-06-04","close":193.7602},{"date":"2026-06-05","close":195.4752},{"date":"2026-06-08","close":192.5836},{"date":"2026-06-09","close":196.3726},{"date":"2026-06-10","close":193.0124},{"date":"2026-06-11","close":191.8358},{"date":"2026-06-12","close":194.2189},{"date":"2026-06-15","close":192.1847},{"date":"2026-06-16","close":193.3813},{"date":"2026-06-17","close":185.7533},{"date":"2026-06-18","close":188.0866},{"date":"2026-06-22","close":187.9071},{"date":"2026-06-23","close":190.709},{"date":"2026-06-24","close":195.9339},{"date":"2026-06-25","close":198.0279},{"date":"2026-06-26","close":199.713},{"date":"2026-06-29","close":197.8584},{"date":"2026-06-30","close":194.3186},{"date":"2026-07-01","close":200.5207},{"date":"2026-07-02","close":209.0261},{"date":"2026-07-06","close":217.7708},{"date":"2026-07-07","close":219.1169},{"date":"2026-07-08","close":205.247},{"date":"2026-07-09","close":207.8495},{"date":"2026-07-10","close":203.2827},{"date":"2026-07-13","close":197.9282},{"date":"2026-07-14","close":192.454},{"date":"2026-07-15","close":197.998},{"date":"2026-07-16","close":202.1759},{"date":"2026-07-17","close":198.4167},{"date":"2026-07-20","close":198.0378},{"date":"2026-07-21","close":195.2359},{"date":"2026-07-22","close":192.3543},{"date":"2026-07-23","close":191.3372},{"date":"2026-07-24","close":194.7075},{"date":"2026-07-27","close":202.495},{"date":"2026-07-28","close":208.358},{"date":"2026-07-29","close":213.6727},{"date":"2026-07-30","close":207.9592},{"date":"2026-07-31","close":210.3722},{"date":"2026-08-03","close":214.5701},{"date":"2026-08-04","close":222.4972},{"date":"2026-08-05","close":223.3846},{"date":"2026-08-06","close":222.5969},{"date":"2026-08-07","close":211.3294},{"date":"2026-08-10","close":219.4161},{"date":"2026-08-11","close":224.1923},{"date":"2026-08-12","close":225.3489},{"date":"2026-08-13","close":226.0868},{"date":"2026-08-14","close":223.8134},{"date":"2026-08-17","close":219.7351},{"date":"2026-08-18","close":219.3463},{"date":"2026-08-19","close":229.9855},{"date":"2026-08-20","close":228.44},{"date":"2026-08-21","close":231.52},{"date":"2026-08-24","close":232.45},{"date":"2026-08-25","close":236.59},{"date":"2026-08-26","close":235.69},{"date":"2026-08-27","close":235.76},{"date":"2026-08-28","close":240.33},{"date":"2026-08-31","close":240.1},{"date":"2026-09-01","close":231.36},{"date":"2026-09-02","close":230.87},{"date":"2026-09-03","close":229.19},{"date":"2026-09-04","close":228.35},{"date":"2026-09-08","close":221.05},{"date":"2026-09-09","close":219.95},{"date":"2026-09-10","close":219.58},{"date":"2026-09-11","close":218.27},{"date":"2026-09-14","close":222.99},{"date":"2026-09-15","close":229.44},{"date":"2026-09-16","close":228.25},{"date":"2026-09-17","close":228.42},{"date":"2026-09-18","close":224.99},{"date":"2026-09-21","close":223.61},{"date":"2026-09-22","close":221.97},{"date":"2026-09-23","close":222.3},{"date":"2026-09-24","close":221.89},{"date":"2026-09-25","close":222.0},{"date":"2026-09-28","close":222.1},{"date":"2026-09-29","close":222.83},{"date":"2026-09-30","close":221.1},{"date":"2026-10-01","close":221.15},{"date":"2026-10-02","close":218.89},{"date":"2026-10-05","close":222.86},{"date":"2026-10-06","close":220.69},{"date":"2026-10-07","close":225.98},{"date":"2026-10-08","close":226.73},{"date":"2026-10-09","close":230.05},{"date":"2026-10-12","close":234.6},{"date":"2026-10-13","close":235.04},{"date":"2026-10-14","close":235.29},{"date":"2026-10-15","close":242.23},{"date":"2026-10-16","close":238.97},{"date":"2026-10-19","close":239.77},{"date":"2026-10-20","close":245.5},{"date":"2026-10-21","close":246.2},{"date":"2026-10-22","close":253.07}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":253.06,"low_30d":215.97,"support":219.74,"high_30d":253.62,"change_1d":2.8,"change_7d":5.9,"change_30d":15.9,"resistance":249.86,"position_in_range":99.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.97,"per":25.56,"quarter":"2024-Q3"},{"pbr":4.76,"per":23.07,"quarter":"2024-Q4"},{"pbr":5.76,"per":28.95,"quarter":"2025-Q1"},{"pbr":5.03,"per":25.82,"quarter":"2025-Q2"},{"pbr":4.81,"per":24.63,"quarter":"2025-Q3"},{"pbr":5.38,"per":26.75,"quarter":"2025-Q4"},{"pbr":5.55,"per":27.86,"quarter":"2026-Q1"},{"pbr":null,"per":23.65,"quarter":"2026-Q2"},{"pbr":null,"per":21.07,"quarter":"2026-Q3"},{"pbr":5.79,"per":23.9,"quarter":"현재"}],"timeline":[{"close":193.9295,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":187.8735,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":240.17,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":225.4762,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":221.1997,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":255.4987,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":270.8275,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":238.8831,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":223.1719,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.18,"pbr_5y_low":4.76,"per_5y_avg":25.26,"per_5y_low":21.07,"current_pbr":5.79,"current_per":23.9,"pbr_5y_high":5.76,"per_5y_high":28.95,"pbr_5y_median":5.03,"per_5y_median":25.56,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":33.3,"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":["버핏 체크리스트 6/8 통과","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 81 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL INSTRUMENTS & SUPPLIES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +0.6%"},"momentum":{"grade":"B","reason":"RSI 81"},"valuation":{"grade":"C","reason":"PER 23.9x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.4%"},"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":3.97,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.37,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":25.88,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.13,"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":0.06,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":62.25,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":34.28,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":27.44,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.97,"per":25.56,"close":193.9295,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.76,"per":23.07,"close":187.8735,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.76,"per":28.95,"close":240.17,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.03,"per":25.82,"close":225.4762,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.81,"per":24.63,"close":221.1997,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.38,"per":26.75,"close":255.4987,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.55,"per":27.86,"close":270.8275,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":null,"per":23.65,"close":238.8831,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":null,"per":21.07,"close":223.1719,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","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":"2026-10-21","label":"기술지표","status":"available","t_class":"T0","age_days":2}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 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":"23.9배"},{"label":"PBR","value":"5.8배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"5.4%"}],"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":2.86,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1431406000.0,"market_cap":null,"net_income":398732000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6224502342452106,"total_assets":null,"total_equity":null,"profit_margin":0.27855968187921526,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":499810000.0,"operating_margin":0.34917416861463485},{"eps":2.81,"pbr":5.31,"per":19.55,"roa":null,"roe":null,"revenue":1422808000.0,"market_cap":33672964000.0,"net_income":392593000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.6217704707873445,"total_assets":null,"total_equity":null,"profit_margin":0.27592830515431455,"dividend_yield":1.25,"fiscal_quarter":"Q2","operating_income":497595000.0,"operating_margin":0.34972744038549125},{"eps":2.37,"pbr":5.31,"per":22.82,"roa":0.03967721903376314,"roe":0.053687735398713875,"revenue":1335582000.0,"market_cap":33672964000.0,"net_income":348536000.0,"fiscal_year":2026,"report_date":"2025-09-30","gross_margin":0.6145785133372568,"total_assets":8784285000.0,"total_equity":6491911000.0,"profit_margin":0.26096188777626533,"dividend_yield":0.98,"fiscal_quarter":"Q1","operating_income":446537000.0,"operating_margin":0.3343388874662881},{"eps":2.55,"pbr":null,"per":null,"roa":0.04465347268200725,"roe":0.06007155017522088,"revenue":1347993000.0,"market_cap":null,"net_income":379705000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6083636932832738,"total_assets":8503370000.0,"total_equity":6320879000.0,"profit_margin":0.2816817298012675,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":454540000.0,"operating_margin":0.33719759672342514},{"eps":2.37,"pbr":null,"per":null,"roa":0.04393663147637462,"roe":0.05963490547050413,"revenue":1291736000.0,"market_cap":null,"net_income":365041000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5933162813454143,"total_assets":8308352000.0,"total_equity":6121264000.0,"profit_margin":0.2825972180073947,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":426268000.0,"operating_margin":0.32999622213826973},{"eps":2.43,"pbr":null,"per":null,"roa":0.04215873696279025,"roe":0.05774633750562806,"revenue":1282089000.0,"market_cap":null,"net_income":344622000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.5859772605489947,"total_assets":8174391000.0,"total_equity":5967859000.0,"profit_margin":0.2687972519848466,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":417243000.0,"operating_margin":0.32543996555621335},{"eps":2.2,"pbr":null,"per":null,"roa":0.041147393185672926,"roe":0.05613911530790913,"revenue":1224509000.0,"market_cap":null,"net_income":311355000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.5857196639632701,"total_assets":7566822000.0,"total_equity":5546133000.0,"profit_margin":0.25426926221040436,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":387312000.0,"operating_margin":0.316299839364186},{"eps":1.98,"pbr":null,"per":null,"roa":0.040921766157415405,"roe":0.05563211485074555,"revenue":1223195000.0,"market_cap":null,"net_income":292236000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5757585667044094,"total_assets":7141334000.0,"total_equity":5253009000.0,"profit_margin":0.23891202956192595,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":381217000.0,"operating_margin":0.3116567677271408},{"eps":2.1225660271661293,"pbr":null,"per":null,"roa":0.0431095296768381,"roe":0.05993329003550704,"revenue":1224509000.0,"market_cap":null,"net_income":311355000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5857196639632701,"total_assets":7222417000.0,"total_equity":5195026000.0,"profit_margin":0.25426926221040436,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":387312000.0,"operating_margin":0.316299839364186},{"eps":1.992228181705516,"pbr":null,"per":null,"roa":0.04252317314752326,"roe":0.06008088333100674,"revenue":1223195000.0,"market_cap":null,"net_income":292236000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.5757585667044094,"total_assets":6872394000.0,"total_equity":4864043000.0,"profit_margin":0.23891202956192595,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":381217000.0,"operating_margin":0.3116567677271408},{"eps":2.04851089796279,"pbr":null,"per":null,"roa":0.04409557063241922,"roe":0.06490220133393233,"revenue":1196980000.0,"market_cap":null,"net_income":300492000.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.569413858209828,"total_assets":6814562000.0,"total_equity":4629920000.0,"profit_margin":0.251041788501061,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":374584000.0,"operating_margin":0.31294090126819163},{"eps":1.4234291611578032,"pbr":null,"per":null,"roa":0.03023857190523857,"roe":0.04658786296920873,"revenue":1162801000.0,"market_cap":null,"net_income":208800000.0,"fiscal_year":2023,"report_date":"2023-06-30","gross_margin":0.5756797594773311,"total_assets":6905088000.0,"total_equity":4481854000.0,"profit_margin":0.1795664090416159,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":275094000.0,"operating_margin":0.23657874391232894}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":7.5867,"per":25.56,"date":"2024-03","close":193.93,"source":"reported"},{"eps":7.5867,"per":27.62,"date":"2024-04","close":209.56,"source":"reported"},{"eps":7.5867,"per":26.69,"date":"2024-05","close":202.51,"source":"reported"},{"eps":8.1433,"per":23.07,"date":"2024-06","close":187.87,"source":"reported"},{"eps":8.1433,"per":25.7,"date":"2024-07","close":209.3,"source":"reported"},{"eps":8.1433,"per":29.6,"date":"2024-08","close":241.06,"source":"reported"},{"eps":8.2948,"per":28.95,"date":"2024-09","close":240.17,"source":"reported"},{"eps":8.2948,"per":28.76,"date":"2024-10","close":238.55,"source":"reported"},{"eps":8.2948,"per":29.6,"date":"2024-11","close":245.52,"source":"reported"},{"eps":8.7326,"per":25.82,"date":"2024-12","close":225.48,"source":"reported"},{"eps":8.7326,"per":26.67,"date":"2025-01","close":232.86,"source":"reported"},{"eps":8.7326,"per":26.42,"date":"2025-02","close":230.76,"source":"reported"},{"eps":8.98,"per":24.63,"date":"2025-03","close":221.2,"source":"reported"},{"eps":8.98,"per":26.03,"date":"2025-04","close":233.79,"source":"reported"},{"eps":8.98,"per":27.0,"date":"2025-05","close":242.42,"source":"reported"},{"eps":9.55,"per":26.75,"date":"2025-06","close":255.5,"source":"reported"},{"eps":9.55,"per":28.11,"date":"2025-07","close":268.49,"source":"reported"},{"eps":9.55,"per":28.44,"date":"2025-08","close":271.6,"source":"reported"},{"eps":9.72,"per":27.86,"date":"2025-09","close":270.83,"source":"reported"},{"eps":9.72,"per":25.13,"date":"2025-10","close":244.26,"source":"reported"},{"eps":9.72,"per":26.1,"date":"2025-11","close":253.72,"source":"reported"},{"eps":10.1,"per":23.65,"date":"2025-12","close":238.88,"source":"reported"},{"eps":10.1,"per":25.36,"date":"2026-01","close":256.18,"source":"reported"},{"eps":10.1,"per":25.22,"date":"2026-02","close":254.77,"source":"reported"},{"eps":10.59,"per":21.07,"date":"2026-03","close":223.17,"source":"reported"},{"eps":10.59,"per":20.07,"date":"2026-04","close":212.56,"source":"reported"},{"eps":10.59,"per":17.94,"date":"2026-05","close":190.02,"source":"reported"},{"eps":10.59,"per":18.35,"date":"2026-06","close":194.32,"source":"reported"},{"eps":10.59,"per":19.87,"date":"2026-07","close":210.37,"source":"reported"},{"eps":10.59,"per":22.67,"date":"2026-08","close":240.1,"source":"reported"},{"eps":10.59,"per":20.88,"date":"2026-09","close":221.1,"source":"reported"},{"eps":10.59,"per":23.9,"date":"2026-10","close":253.07,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":25.11,"std":3.14,"count":32,"current":23.9,"lower_1sd":21.96,"upper_1sd":28.25},"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":"ResMed Inc","phase":"above-fold","symbol_resolved":true}