{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:03:40.209843+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.5,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":77.2,"direction":"higher_better","percentile":94}],"summary":"매출 +9.5%","percentile":84},"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":73.7,"direction":null,"percentile":74},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":11.5,"direction":"higher_better","percentile":81}],"summary":"RSI 74","percentile":75},"valuation":{"grade":"C","metrics":[],"summary":"PER 22.03x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":5.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":22.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":14.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 5.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.16,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.45,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":40.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.2x, 순차입금비율 0.5x","percentile":70}},"signals":[],"summary":"Stryker Corporation(SYK)은 Healthcare 섹터 US 시장 종목입니다, 시가총액 1177.91억. 현재가 $307.26, 전일 대비 +3.2%, 30일 +11.5%. PER 22.0배 / ROE 5.3%. 기술적 시그널: RSI 74(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.14,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.14%","value_pct":1.14},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":25.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.45,"direction":"lower_better","percentile":null}],"summary":"배당성향 25%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.14},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":2.920086088384096,"grade":"C","trend":"상승","atr_14":8.824635714285705,"rsi_14":73.74310010443082,"sma_20":284.26,"sma_60":303.8304999999999,"comment":"상승 추세, RSI 74","analysis":"RSI(14) 73.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(2.92)가 시그널선(-1.24)을 상회합니다(골든크로스). SMA20 284, SMA60 304 — 혼조세입니다. 볼린저밴드 263~305 (현재 위치 104%).","bb_lower":263.02564105041074,"bb_upper":305.49435894958924,"macd_signal":-1.2418666984320006},"change_pct":3.19,"chart_data":[{"date":"2024-10-23","open":358.61,"high":360.82,"low":354.78,"close":357.15,"volume":1313400,"rsi_14":63.52,"sma_20":358.14,"sma_60":352.16,"sma_120":344.6},{"date":"2024-10-24","open":358.39,"high":360.1,"low":353.86,"close":353.87,"volume":708100,"rsi_14":59.44,"sma_20":358.06,"sma_60":352.7,"sma_120":344.87},{"date":"2024-10-25","open":352.48,"high":355.54,"low":345.4,"close":346.91,"volume":1244500,"rsi_14":58.18,"sma_20":357.69,"sma_60":353.03,"sma_120":345.09},{"date":"2024-10-28","open":349.91,"high":350.55,"low":348.22,"close":350.05,"volume":967700,"rsi_14":55.87,"sma_20":357.43,"sma_60":353.44,"sma_120":345.29},{"date":"2024-10-29","open":348.07,"high":356.29,"low":347.53,"close":353.0,"volume":2173500,"rsi_14":55.7,"sma_20":357.52,"sma_60":354.16,"sma_120":345.54},{"date":"2024-10-30","open":359.56,"high":367.47,"low":351.9,"close":357.34,"volume":2242800,"rsi_14":60.44,"sma_20":357.93,"sma_60":354.84,"sma_120":345.81},{"date":"2024-10-31","open":354.69,"high":357.91,"low":349.6,"close":350.31,"volume":1383900,"rsi_14":50.64,"sma_20":358.17,"sma_60":355.45,"sma_120":346.03},{"date":"2024-11-01","open":352.16,"high":361.6,"low":351.79,"close":361.0,"volume":1860500,"rsi_14":56.22,"sma_20":358.96,"sma_60":356.13,"sma_120":346.38},{"date":"2024-11-04","open":361.83,"high":363.5,"low":358.03,"close":360.75,"volume":730100,"rsi_14":56.67,"sma_20":360.05,"sma_60":356.78,"sma_120":346.74},{"date":"2024-11-05","open":360.1,"high":364.09,"low":356.97,"close":363.66,"volume":1346500,"rsi_14":57.13,"sma_20":361.0,"sma_60":357.53,"sma_120":347.05},{"date":"2024-11-06","open":367.73,"high":369.74,"low":358.51,"close":362.84,"volume":1366200,"rsi_14":57.84,"sma_20":361.76,"sma_60":358.2,"sma_120":347.34},{"date":"2024-11-07","open":364.14,"high":364.14,"low":359.99,"close":363.63,"volume":867000,"rsi_14":50.27,"sma_20":362.58,"sma_60":358.81,"sma_120":347.64},{"date":"2024-11-08","open":364.89,"high":371.5,"low":364.62,"close":369.66,"volume":1009200,"rsi_14":58.06,"sma_20":363.6,"sma_60":359.51,"sma_120":348.02},{"date":"2024-11-11","open":371.15,"high":375.15,"low":369.84,"close":372.51,"volume":966200,"rsi_14":61.52,"sma_20":364.56,"sma_60":360.19,"sma_120":348.43},{"date":"2024-11-12","open":375.03,"high":381.62,"low":374.18,"close":380.62,"volume":1634100,"rsi_14":69.5,"sma_20":365.96,"sma_60":360.96,"sma_120":348.86},{"date":"2024-11-13","open":380.19,"high":384.05,"low":378.88,"close":381.83,"volume":1685900,"rsi_14":74.07,"sma_20":367.31,"sma_60":361.72,"sma_120":349.34},{"date":"2024-11-14","open":383.01,"high":386.12,"low":375.99,"close":376.86,"volume":1811800,"rsi_14":76.69,"sma_20":368.49,"sma_60":362.35,"sma_120":349.74},{"date":"2024-11-15","open":375.59,"high":385.44,"low":373.84,"close":383.54,"volume":2874000,"rsi_14":78.08,"sma_20":369.52,"sma_60":363.01,"sma_120":350.16},{"date":"2024-11-18","open":386.39,"high":391.53,"low":382.51,"close":382.88,"volume":2054600,"rsi_14":76.04,"sma_20":370.62,"sma_60":363.61,"sma_120":350.56},{"date":"2024-11-19","open":380.45,"high":385.74,"low":379.43,"close":382.17,"volume":1524200,"rsi_14":73.1,"sma_20":371.76,"sma_60":364.18,"sma_120":350.97},{"date":"2024-11-20","open":383.32,"high":383.47,"low":375.85,"close":379.22,"volume":1098100,"rsi_14":79.11,"sma_20":372.88,"sma_60":364.63,"sma_120":351.34},{"date":"2024-11-21","open":380.7,"high":383.83,"low":378.13,"close":383.6,"volume":1136200,"rsi_14":76.07,"sma_20":374.39,"sma_60":365.2,"sma_120":351.76},{"date":"2024-11-22","open":383.87,"high":384.52,"low":375.09,"close":378.4,"volume":1069700,"rsi_14":68.27,"sma_20":375.99,"sma_60":365.65,"sma_120":352.12},{"date":"2024-11-25","open":379.82,"high":381.92,"low":373.14,"close":378.46,"volume":2102800,"rsi_14":66.28,"sma_20":377.44,"sma_60":366.06,"sma_120":352.44},{"date":"2024-11-26","open":381.5,"high":383.42,"low":378.46,"close":383.18,"volume":1014600,"rsi_14":70.61,"sma_20":378.97,"sma_60":366.56,"sma_120":352.78},{"date":"2024-11-27","open":382.64,"high":384.84,"low":381.32,"close":381.64,"volume":1018000,"rsi_14":67.97,"sma_20":380.21,"sma_60":367.02,"sma_120":353.1},{"date":"2024-11-29","open":380.55,"high":386.71,"low":379.99,"close":385.58,"volume":711200,"rsi_14":66.58,"sma_20":382.0,"sma_60":367.59,"sma_120":353.47},{"date":"2024-12-02","open":386.66,"high":387.54,"low":382.16,"close":383.1,"volume":1216500,"rsi_14":61.11,"sma_20":383.13,"sma_60":368.1,"sma_120":353.83},{"date":"2024-12-03","open":382.96,"high":385.33,"low":379.99,"close":384.42,"volume":923700,"rsi_14":54.65,"sma_20":384.33,"sma_60":368.57,"sma_120":354.2},{"date":"2024-12-04","open":384.2,"high":385.64,"low":381.46,"close":383.23,"volume":707700,"rsi_14":51.71,"sma_20":385.32,"sma_60":368.99,"sma_120":354.59},{"date":"2024-12-05","open":380.69,"high":382.2,"low":373.46,"close":376.04,"volume":1319500,"rsi_14":49.05,"sma_20":386.0,"sma_60":369.25,"sma_120":354.9},{"date":"2024-12-06","open":376.67,"high":383.46,"low":376.67,"close":378.57,"volume":1049400,"rsi_14":43.6,"sma_20":386.76,"sma_60":369.54,"sma_120":355.23},{"date":"2024-12-09","open":378.35,"high":378.7,"low":372.4,"close":374.73,"volume":924900,"rsi_14":40.31,"sma_20":387.01,"sma_60":369.72,"sma_120":355.5},{"date":"2024-12-10","open":377.68,"high":379.1,"low":374.71,"close":376.27,"volume":1281700,"rsi_14":43.12,"sma_20":387.2,"sma_60":369.9,"sma_120":355.85},{"date":"2024-12-11","open":376.6,"high":380.15,"low":368.97,"close":369.86,"volume":1214000,"rsi_14":39.9,"sma_20":386.66,"sma_60":370.1,"sma_120":356.13},{"date":"2024-12-12","open":370.68,"high":371.76,"low":368.34,"close":368.78,"volume":846100,"rsi_14":32.78,"sma_20":385.99,"sma_60":370.33,"sma_120":356.43},{"date":"2024-12-13","open":369.33,"high":370.18,"low":366.9,"close":368.32,"volume":755800,"rsi_14":36.84,"sma_20":385.56,"sma_60":370.49,"sma_120":356.72},{"date":"2024-12-16","open":368.72,"high":369.94,"low":366.21,"close":366.46,"volume":1155500,"rsi_14":35.03,"sma_20":384.69,"sma_60":370.62,"sma_120":356.99},{"date":"2024-12-17","open":365.35,"high":368.29,"low":361.88,"close":364.6,"volume":1540400,"rsi_14":25.05,"sma_20":383.76,"sma_60":370.69,"sma_120":357.24},{"date":"2024-12-18","open":364.78,"high":365.69,"low":352.48,"close":353.15,"volume":1618000,"rsi_14":19.79,"sma_20":382.29,"sma_60":370.66,"sma_120":357.4},{"date":"2024-12-19","open":353.29,"high":356.98,"low":350.33,"close":351.16,"volume":1713400,"rsi_14":11.92,"sma_20":380.86,"sma_60":370.63,"sma_120":357.57},{"date":"2024-12-20","open":350.26,"high":358.7,"low":350.04,"close":358.49,"volume":3146700,"rsi_14":25.42,"sma_20":379.58,"sma_60":370.68,"sma_120":357.82},{"date":"2024-12-23","open":358.68,"high":361.11,"low":356.37,"close":360.35,"volume":1461400,"rsi_14":26.21,"sma_20":378.66,"sma_60":370.78,"sma_120":358.11},{"date":"2024-12-24","open":362.11,"high":364.62,"low":360.42,"close":364.57,"volume":431000,"rsi_14":32.6,"sma_20":377.96,"sma_60":370.94,"sma_120":358.39},{"date":"2024-12-26","open":362.07,"high":364.44,"low":361.32,"close":363.23,"volume":839200,"rsi_14":36.59,"sma_20":376.94,"sma_60":371.14,"sma_120":358.68},{"date":"2024-12-27","open":361.08,"high":363.48,"low":358.68,"close":360.96,"volume":705500,"rsi_14":31.47,"sma_20":375.89,"sma_60":371.34,"sma_120":358.95},{"date":"2024-12-30","open":356.82,"high":358.01,"low":352.66,"close":356.19,"volume":813900,"rsi_14":30.87,"sma_20":374.4,"sma_60":371.52,"sma_120":359.15},{"date":"2024-12-31","open":356.66,"high":359.31,"low":353.06,"close":354.84,"volume":821800,"rsi_14":27.33,"sma_20":372.92,"sma_60":371.67,"sma_120":359.34},{"date":"2025-01-02","open":357.24,"high":357.24,"low":351.66,"close":353.53,"volume":858300,"rsi_14":30.5,"sma_20":371.3,"sma_60":371.9,"sma_120":359.5},{"date":"2025-01-03","open":355.75,"high":356.76,"low":353.12,"close":356.29,"volume":805500,"rsi_14":35.42,"sma_20":369.89,"sma_60":372.07,"sma_120":359.77},{"date":"2025-01-06","open":355.74,"high":357.2,"low":352.84,"close":356.13,"volume":1269900,"rsi_14":35.65,"sma_20":368.84,"sma_60":372.2,"sma_120":360.01},{"date":"2025-01-07","open":356.93,"high":357.23,"low":346.76,"close":350.04,"volume":1931600,"rsi_14":32.62,"sma_20":367.35,"sma_60":372.23,"sma_120":360.18},{"date":"2025-01-08","open":356.08,"high":359.67,"low":349.6,"close":358.83,"volume":1534700,"rsi_14":44.16,"sma_20":366.5,"sma_60":372.37,"sma_120":360.45},{"date":"2025-01-10","open":356.39,"high":363.48,"low":355.93,"close":360.37,"volume":1313800,"rsi_14":56.85,"sma_20":365.64,"sma_60":372.47,"sma_120":360.66},{"date":"2025-01-13","open":358.39,"high":362.53,"low":355.54,"close":355.76,"volume":1400800,"rsi_14":53.84,"sma_20":364.89,"sma_60":372.5,"sma_120":360.81},{"date":"2025-01-14","open":357.58,"high":358.35,"low":354.12,"close":357.55,"volume":1175800,"rsi_14":47.97,"sma_20":364.27,"sma_60":372.53,"sma_120":360.99},{"date":"2025-01-15","open":359.26,"high":364.7,"low":358.4,"close":363.28,"volume":1529200,"rsi_14":52.2,"sma_20":363.97,"sma_60":372.67,"sma_120":361.22},{"date":"2025-01-16","open":366.69,"high":376.3,"low":366.69,"close":376.27,"volume":1514900,"rsi_14":59.63,"sma_20":364.43,"sma_60":372.88,"sma_120":361.68},{"date":"2025-01-17","open":379.43,"high":380.24,"low":373.52,"close":377.87,"volume":1727100,"rsi_14":62.19,"sma_20":365.06,"sma_60":373.15,"sma_120":362.11},{"date":"2025-01-21","open":384.0,"high":390.48,"low":382.29,"close":390.12,"volume":2102100,"rsi_14":71.27,"sma_20":366.89,"sma_60":373.64,"sma_120":362.63},{"date":"2025-01-22","open":388.46,"high":389.29,"low":383.26,"close":384.84,"volume":1996600,"rsi_14":70.74,"sma_20":368.56,"sma_60":374.1,"sma_120":363.13},{"date":"2025-01-23","open":385.46,"high":388.88,"low":383.82,"close":387.81,"volume":1389700,"rsi_14":74.28,"sma_20":370.0,"sma_60":374.66,"sma_120":363.68},{"date":"2025-01-24","open":384.41,"high":388.97,"low":384.18,"close":388.61,"volume":1331700,"rsi_14":76.04,"sma_20":371.4,"sma_60":375.35,"sma_120":364.19},{"date":"2025-01-27","open":390.27,"high":394.55,"low":388.83,"close":394.11,"volume":1582400,"rsi_14":76.97,"sma_20":372.85,"sma_60":376.08,"sma_120":364.76},{"date":"2025-01-28","open":394.81,"high":400.31,"low":388.88,"close":389.43,"volume":1993700,"rsi_14":72.31,"sma_20":374.14,"sma_60":376.68,"sma_120":365.42},{"date":"2025-01-29","open":389.29,"high":390.97,"low":381.17,"close":385.41,"volume":3322100,"rsi_14":74.37,"sma_20":375.34,"sma_60":377.15,"sma_120":365.99},{"date":"2025-01-30","open":388.45,"high":394.76,"low":383.67,"close":384.78,"volume":1683600,"rsi_14":70.15,"sma_20":376.74,"sma_60":377.71,"sma_120":366.58},{"date":"2025-01-31","open":385.49,"high":391.81,"low":384.36,"close":385.63,"volume":1549100,"rsi_14":69.82,"sma_20":378.31,"sma_60":378.12,"sma_120":367.12},{"date":"2025-02-03","open":383.81,"high":388.43,"low":381.4,"close":385.48,"volume":999000,"rsi_14":75.08,"sma_20":379.93,"sma_60":378.52,"sma_120":367.65},{"date":"2025-02-04","open":383.7,"high":387.38,"low":382.62,"close":386.71,"volume":1121500,"rsi_14":74.84,"sma_20":381.47,"sma_60":378.9,"sma_120":368.21},{"date":"2025-02-05","open":389.18,"high":394.06,"low":387.73,"close":393.32,"volume":1011500,"rsi_14":75.22,"sma_20":383.36,"sma_60":379.4,"sma_120":368.8},{"date":"2025-02-06","open":392.64,"high":394.46,"low":390.18,"close":390.34,"volume":1124000,"rsi_14":64.2,"sma_20":385.4,"sma_60":379.83,"sma_120":369.32},{"date":"2025-02-07","open":390.31,"high":391.48,"low":384.96,"close":385.74,"volume":1025800,"rsi_14":57.48,"sma_20":386.77,"sma_60":380.09,"sma_120":369.8},{"date":"2025-02-10","open":387.11,"high":388.26,"low":384.72,"close":386.92,"volume":1334500,"rsi_14":46.14,"sma_20":388.11,"sma_60":380.32,"sma_120":370.26},{"date":"2025-02-11","open":385.07,"high":387.76,"low":383.37,"close":384.83,"volume":881900,"rsi_14":49.99,"sma_20":389.59,"sma_60":380.38,"sma_120":370.67},{"date":"2025-02-12","open":381.19,"high":384.09,"low":376.51,"close":380.05,"volume":1161400,"rsi_14":40.33,"sma_20":390.73,"sma_60":380.33,"sma_120":371.03},{"date":"2025-02-13","open":380.65,"high":383.17,"low":377.89,"close":382.75,"volume":916600,"rsi_14":43.03,"sma_20":391.72,"sma_60":380.42,"sma_120":371.38},{"date":"2025-02-14","open":384.39,"high":385.83,"low":378.94,"close":379.61,"volume":1267800,"rsi_14":31.7,"sma_20":391.89,"sma_60":380.34,"sma_120":371.67},{"date":"2025-02-18","open":377.46,"high":380.13,"low":373.87,"close":380.03,"volume":1338400,"rsi_14":36.71,"sma_20":392.0,"sma_60":380.27,"sma_120":371.94},{"date":"2025-02-19","open":379.02,"high":383.01,"low":378.7,"close":382.9,"volume":827100,"rsi_14":46.33,"sma_20":391.63,"sma_60":380.27,"sma_120":372.23},{"date":"2025-02-20","open":382.06,"high":382.39,"low":377.75,"close":380.82,"volume":930300,"rsi_14":44.45,"sma_20":391.43,"sma_60":380.28,"sma_120":372.46},{"date":"2025-02-21","open":377.33,"high":381.91,"low":374.6,"close":377.24,"volume":1268400,"rsi_14":39.08,"sma_20":390.89,"sma_60":380.16,"sma_120":372.68},{"date":"2025-02-24","open":376.44,"high":384.63,"low":375.0,"close":382.31,"volume":1317400,"rsi_14":46.34,"sma_20":390.57,"sma_60":380.21,"sma_120":372.93},{"date":"2025-02-25","open":382.63,"high":385.71,"low":379.5,"close":384.65,"volume":1665000,"rsi_14":47.68,"sma_20":390.09,"sma_60":380.3,"sma_120":373.18},{"date":"2025-02-26","open":385.88,"high":390.93,"low":383.71,"close":386.07,"volume":867800,"rsi_14":40.77,"sma_20":389.92,"sma_60":380.33,"sma_120":373.45},{"date":"2025-02-27","open":384.75,"high":388.14,"low":382.89,"close":383.27,"volume":997300,"rsi_14":40.96,"sma_20":389.81,"sma_60":380.35,"sma_120":373.68},{"date":"2025-02-28","open":385.39,"high":388.12,"low":374.12,"close":380.6,"volume":2855600,"rsi_14":43.09,"sma_20":389.6,"sma_60":380.25,"sma_120":373.92},{"date":"2025-03-03","open":384.75,"high":391.57,"low":382.73,"close":389.17,"volume":1237600,"rsi_14":52.52,"sma_20":389.78,"sma_60":380.33,"sma_120":374.22},{"date":"2025-03-04","open":389.35,"high":390.7,"low":383.15,"close":384.28,"volume":1687300,"rsi_14":49.42,"sma_20":389.72,"sma_60":380.32,"sma_120":374.45},{"date":"2025-03-05","open":382.14,"high":392.24,"low":381.41,"close":389.97,"volume":1105000,"rsi_14":60.28,"sma_20":389.88,"sma_60":380.42,"sma_120":374.7},{"date":"2025-03-06","open":386.37,"high":387.78,"low":374.5,"close":376.78,"volume":1263800,"rsi_14":44.91,"sma_20":389.04,"sma_60":380.41,"sma_120":374.83},{"date":"2025-03-07","open":374.44,"high":375.49,"low":362.13,"close":373.81,"volume":1961800,"rsi_14":45.05,"sma_20":388.21,"sma_60":380.32,"sma_120":374.93},{"date":"2025-03-10","open":370.02,"high":371.63,"low":361.98,"close":364.77,"volume":2162500,"rsi_14":38.64,"sma_20":387.14,"sma_60":380.14,"sma_120":374.93},{"date":"2025-03-11","open":364.17,"high":364.17,"low":357.85,"close":360.0,"volume":1638700,"rsi_14":33.42,"sma_20":385.78,"sma_60":379.85,"sma_120":374.87},{"date":"2025-03-12","open":363.02,"high":365.74,"low":356.11,"close":358.58,"volume":1559100,"rsi_14":33.74,"sma_20":384.44,"sma_60":379.64,"sma_120":374.87},{"date":"2025-03-13","open":359.86,"high":361.97,"low":355.81,"close":358.4,"volume":1965800,"rsi_14":35.51,"sma_20":383.35,"sma_60":379.45,"sma_120":374.89},{"date":"2025-03-14","open":359.31,"high":366.38,"low":357.36,"close":364.18,"volume":1797900,"rsi_14":36.21,"sma_20":382.4,"sma_60":379.37,"sma_120":374.93},{"date":"2025-03-17","open":362.76,"high":371.24,"low":362.68,"close":368.09,"volume":1236000,"rsi_14":37.69,"sma_20":381.82,"sma_60":379.38,"sma_120":375.0},{"date":"2025-03-18","open":368.59,"high":371.27,"low":367.38,"close":370.47,"volume":1774900,"rsi_14":38.57,"sma_20":381.33,"sma_60":379.46,"sma_120":375.08},{"date":"2025-03-19","open":371.43,"high":375.38,"low":369.19,"close":372.58,"volume":1554900,"rsi_14":42.09,"sma_20":380.81,"sma_60":379.78,"sma_120":375.22},{"date":"2025-03-20","open":372.04,"high":372.79,"low":367.92,"close":368.81,"volume":1509100,"rsi_14":41.41,"sma_20":380.2,"sma_60":380.06,"sma_120":375.34},{"date":"2025-03-21","open":365.96,"high":369.37,"low":361.19,"close":365.74,"volume":2372300,"rsi_14":31.46,"sma_20":379.62,"sma_60":380.17,"sma_120":375.43},{"date":"2025-03-24","open":368.13,"high":371.77,"low":367.28,"close":368.86,"volume":1124300,"rsi_14":37.44,"sma_20":378.94,"sma_60":380.3,"sma_120":375.54},{"date":"2025-03-25","open":370.3,"high":373.56,"low":364.86,"close":367.48,"volume":865000,"rsi_14":30.3,"sma_20":378.06,"sma_60":380.34,"sma_120":375.64},{"date":"2025-03-26","open":366.06,"high":367.22,"low":354.78,"close":362.45,"volume":1657600,"rsi_14":35.35,"sma_20":376.87,"sma_60":380.31,"sma_120":375.73},{"date":"2025-03-27","open":362.29,"high":364.65,"low":360.2,"close":362.22,"volume":1138800,"rsi_14":37.45,"sma_20":375.8,"sma_60":380.32,"sma_120":375.83},{"date":"2025-03-28","open":360.22,"high":363.18,"low":358.02,"close":359.23,"volume":1274300,"rsi_14":43.1,"sma_20":374.71,"sma_60":380.35,"sma_120":375.94},{"date":"2025-03-31","open":357.12,"high":369.64,"low":356.63,"close":367.71,"volume":1924300,"rsi_14":57.97,"sma_20":373.58,"sma_60":380.56,"sma_120":376.11},{"date":"2025-04-01","open":364.79,"high":369.48,"low":362.14,"close":368.75,"volume":1180900,"rsi_14":60.94,"sma_20":372.75,"sma_60":380.8,"sma_120":376.35},{"date":"2025-04-02","open":365.06,"high":373.74,"low":362.22,"close":372.86,"volume":1801700,"rsi_14":64.61,"sma_20":371.84,"sma_60":381.06,"sma_120":376.57},{"date":"2025-04-03","open":363.48,"high":369.99,"low":357.18,"close":363.66,"volume":3306100,"rsi_14":48.64,"sma_20":371.13,"sma_60":381.18,"sma_120":376.69},{"date":"2025-04-04","open":356.68,"high":357.66,"low":340.61,"close":341.58,"volume":3956700,"rsi_14":29.95,"sma_20":369.46,"sma_60":381.02,"sma_120":376.62},{"date":"2025-04-07","open":331.16,"high":353.23,"low":325.15,"close":341.13,"volume":4198700,"rsi_14":27.22,"sma_20":368.22,"sma_60":380.71,"sma_120":376.54},{"date":"2025-04-08","open":351.14,"high":353.11,"low":328.27,"close":333.26,"volume":2053000,"rsi_14":22.11,"sma_20":366.82,"sma_60":380.24,"sma_120":376.35},{"date":"2025-04-09","open":330.92,"high":359.96,"low":325.98,"close":358.54,"volume":3128700,"rsi_14":44.06,"sma_20":366.78,"sma_60":380.27,"sma_120":376.39},{"date":"2025-04-10","open":353.96,"high":355.08,"low":333.34,"close":344.14,"volume":2669000,"rsi_14":39.3,"sma_20":366.01,"sma_60":380.03,"sma_120":376.28},{"date":"2025-04-11","open":346.87,"high":348.8,"low":337.57,"close":346.01,"volume":1767200,"rsi_14":38.56,"sma_20":365.05,"sma_60":379.72,"sma_120":376.2},{"date":"2025-04-14","open":350.43,"high":353.64,"low":344.88,"close":349.11,"volume":1317900,"rsi_14":40.88,"sma_20":364.05,"sma_60":379.25,"sma_120":376.07},{"date":"2025-04-15","open":350.52,"high":351.06,"low":341.77,"close":342.57,"volume":1670400,"rsi_14":40.31,"sma_20":362.59,"sma_60":378.64,"sma_120":375.89},{"date":"2025-04-16","open":343.99,"high":348.28,"low":339.39,"close":342.44,"volume":1302900,"rsi_14":40.34,"sma_20":361.02,"sma_60":377.82,"sma_120":375.73},{"date":"2025-04-17","open":341.95,"high":346.76,"low":339.01,"close":342.28,"volume":1349900,"rsi_14":41.44,"sma_20":359.64,"sma_60":377.09,"sma_120":375.59},{"date":"2025-04-21","open":340.51,"high":341.43,"low":331.03,"close":335.45,"volume":1312500,"rsi_14":34.35,"sma_20":358.06,"sma_60":376.19,"sma_120":375.42},{"date":"2025-04-22","open":337.95,"high":345.19,"low":337.35,"close":343.88,"volume":1506800,"rsi_14":38.74,"sma_20":356.75,"sma_60":375.42,"sma_120":375.39},{"date":"2025-04-23","open":350.78,"high":363.88,"low":350.77,"close":352.76,"volume":1521400,"rsi_14":41.28,"sma_20":355.97,"sma_60":374.71,"sma_120":375.39},{"date":"2025-04-24","open":354.28,"high":356.92,"low":350.15,"close":356.65,"volume":1349800,"rsi_14":46.81,"sma_20":355.63,"sma_60":374.14,"sma_120":375.41},{"date":"2025-04-25","open":356.2,"high":361.77,"low":355.0,"close":360.61,"volume":1462600,"rsi_14":60.36,"sma_20":355.51,"sma_60":373.71,"sma_120":375.43},{"date":"2025-04-28","open":362.52,"high":364.45,"low":359.47,"close":362.02,"volume":1223300,"rsi_14":61.26,"sma_20":355.61,"sma_60":373.31,"sma_120":375.51},{"date":"2025-04-29","open":362.51,"high":367.78,"low":361.35,"close":366.4,"volume":1108300,"rsi_14":68.56,"sma_20":355.54,"sma_60":372.97,"sma_120":375.54},{"date":"2025-04-30","open":365.49,"high":370.59,"low":362.09,"close":369.36,"volume":2251700,"rsi_14":58.08,"sma_20":355.57,"sma_60":372.68,"sma_120":375.6},{"date":"2025-05-01","open":367.88,"high":371.59,"low":364.05,"close":369.43,"volume":1634300,"rsi_14":74.03,"sma_20":355.4,"sma_60":372.37,"sma_120":375.63},{"date":"2025-05-02","open":369.33,"high":374.71,"low":358.65,"close":373.61,"volume":3709100,"rsi_14":75.13,"sma_20":355.9,"sma_60":372.03,"sma_120":375.71},{"date":"2025-05-05","open":373.24,"high":379.31,"low":368.51,"close":376.71,"volume":1619400,"rsi_14":75.13,"sma_20":357.68,"sma_60":371.78,"sma_120":375.81},{"date":"2025-05-06","open":374.51,"high":376.92,"low":369.42,"close":372.92,"volume":2082800,"rsi_14":79.08,"sma_20":359.29,"sma_60":371.55,"sma_120":375.82},{"date":"2025-05-07","open":372.87,"high":379.89,"low":371.71,"close":379.38,"volume":1196100,"rsi_14":81.56,"sma_20":361.62,"sma_60":371.41,"sma_120":375.86},{"date":"2025-05-08","open":379.28,"high":383.59,"low":377.7,"close":377.8,"volume":927000,"rsi_14":79.64,"sma_20":362.6,"sma_60":371.27,"sma_120":375.83},{"date":"2025-05-09","open":377.54,"high":379.86,"low":375.64,"close":376.28,"volume":758800,"rsi_14":87.38,"sma_20":364.22,"sma_60":371.19,"sma_120":375.76},{"date":"2025-05-12","open":384.33,"high":387.64,"low":381.79,"close":383.35,"volume":1359300,"rsi_14":87.05,"sma_20":366.11,"sma_60":371.19,"sma_120":375.8},{"date":"2025-05-13","open":383.93,"high":385.7,"low":381.08,"close":382.81,"volume":862600,"rsi_14":83.44,"sma_20":367.82,"sma_60":371.23,"sma_120":375.78},{"date":"2025-05-14","open":382.24,"high":383.29,"low":380.07,"close":381.61,"volume":1107700,"rsi_14":79.56,"sma_20":369.79,"sma_60":371.24,"sma_120":375.76},{"date":"2025-05-15","open":383.76,"high":387.84,"low":379.89,"close":387.42,"volume":1124400,"rsi_14":80.41,"sma_20":372.07,"sma_60":371.3,"sma_120":375.79},{"date":"2025-05-16","open":388.31,"high":389.68,"low":384.85,"close":389.4,"volume":1114000,"rsi_14":80.66,"sma_20":374.46,"sma_60":371.43,"sma_120":375.86},{"date":"2025-05-19","open":387.57,"high":390.11,"low":385.25,"close":389.88,"volume":1072300,"rsi_14":78.81,"sma_20":377.21,"sma_60":371.63,"sma_120":375.89},{"date":"2025-05-20","open":387.56,"high":388.52,"low":383.26,"close":384.8,"volume":1047400,"rsi_14":68.01,"sma_20":379.28,"sma_60":371.66,"sma_120":375.93},{"date":"2025-05-21","open":382.83,"high":383.88,"low":374.54,"close":375.12,"volume":1459700,"rsi_14":55.42,"sma_20":380.41,"sma_60":371.48,"sma_120":375.89},{"date":"2025-05-22","open":373.53,"high":375.98,"low":371.28,"close":373.67,"volume":1049000,"rsi_14":50.06,"sma_20":381.28,"sma_60":371.26,"sma_120":375.8},{"date":"2025-05-23","open":370.97,"high":374.9,"low":366.74,"close":372.03,"volume":1579800,"rsi_14":45.15,"sma_20":381.85,"sma_60":371.05,"sma_120":375.7},{"date":"2025-05-27","open":376.08,"high":380.7,"low":375.37,"close":379.1,"volume":1099100,"rsi_14":56.0,"sma_20":382.72,"sma_60":371.01,"sma_120":375.63},{"date":"2025-05-28","open":377.3,"high":380.65,"low":375.1,"close":375.75,"volume":1158200,"rsi_14":46.26,"sma_20":383.19,"sma_60":370.77,"sma_120":375.55},{"date":"2025-05-29","open":376.63,"high":379.97,"low":373.87,"close":377.69,"volume":840300,"rsi_14":49.89,"sma_20":383.61,"sma_60":370.65,"sma_120":375.48},{"date":"2025-05-30","open":377.15,"high":379.48,"low":373.86,"close":377.97,"volume":1993100,"rsi_14":51.79,"sma_20":384.05,"sma_60":370.43,"sma_120":375.42},{"date":"2025-06-02","open":374.93,"high":376.42,"low":370.97,"close":376.22,"volume":852700,"rsi_14":41.56,"sma_20":384.18,"sma_60":370.4,"sma_120":375.41},{"date":"2025-06-03","open":374.32,"high":377.47,"low":373.01,"close":376.36,"volume":1100400,"rsi_14":42.31,"sma_20":384.16,"sma_60":370.43,"sma_120":375.38},{"date":"2025-06-04","open":377.62,"high":379.15,"low":375.95,"close":377.89,"volume":838100,"rsi_14":45.59,"sma_20":384.41,"sma_60":370.64,"sma_120":375.39},{"date":"2025-06-05","open":379.91,"high":379.91,"low":377.01,"close":378.43,"volume":904800,"rsi_14":37.83,"sma_20":384.36,"sma_60":370.94,"sma_120":375.39},{"date":"2025-06-06","open":380.72,"high":383.95,"low":378.13,"close":379.21,"volume":709000,"rsi_14":35.73,"sma_20":384.44,"sma_60":371.27,"sma_120":375.45},{"date":"2025-06-09","open":378.83,"high":379.35,"low":373.0,"close":377.62,"volume":943500,"rsi_14":33.36,"sma_20":384.5,"sma_60":371.58,"sma_120":375.52},{"date":"2025-06-10","open":378.38,"high":381.58,"low":377.18,"close":380.36,"volume":952200,"rsi_14":43.56,"sma_20":384.35,"sma_60":371.84,"sma_120":375.6},{"date":"2025-06-11","open":380.38,"high":380.72,"low":375.17,"close":376.43,"volume":792300,"rsi_14":52.29,"sma_20":384.03,"sma_60":371.97,"sma_120":375.67},{"date":"2025-06-12","open":376.64,"high":376.94,"low":373.41,"close":375.85,"volume":877900,"rsi_14":53.92,"sma_20":383.74,"sma_60":372.04,"sma_120":375.75},{"date":"2025-06-13","open":372.62,"high":377.69,"low":372.2,"close":372.7,"volume":876000,"rsi_14":51.14,"sma_20":382.99,"sma_60":372.03,"sma_120":375.9},{"date":"2025-06-16","open":374.51,"high":376.97,"low":371.38,"close":372.52,"volume":965100,"rsi_14":35.37,"sma_20":382.14,"sma_60":372.08,"sma_120":376.07},{"date":"2025-06-17","open":371.85,"high":372.39,"low":366.33,"close":368.82,"volume":1338100,"rsi_14":34.82,"sma_20":381.07,"sma_60":372.12,"sma_120":376.14},{"date":"2025-06-18","open":369.51,"high":372.05,"low":367.51,"close":368.71,"volume":854700,"rsi_14":28.63,"sma_20":380.26,"sma_60":372.1,"sma_120":376.2},{"date":"2025-06-20","open":370.32,"high":373.29,"low":369.22,"close":370.98,"volume":2014500,"rsi_14":34.79,"sma_20":380.05,"sma_60":372.14,"sma_120":376.24},{"date":"2025-06-23","open":370.56,"high":374.86,"low":367.94,"close":374.54,"volume":1281800,"rsi_14":46.61,"sma_20":380.09,"sma_60":372.33,"sma_120":376.32},{"date":"2025-06-24","open":377.15,"high":383.39,"low":373.04,"close":381.75,"volume":1746000,"rsi_14":58.45,"sma_20":380.58,"sma_60":372.65,"sma_120":376.48},{"date":"2025-06-25","open":380.57,"high":388.47,"low":380.57,"close":387.45,"volume":1916000,"rsi_14":63.27,"sma_20":381.01,"sma_60":373.11,"sma_120":376.73},{"date":"2025-06-26","open":388.21,"high":391.42,"low":384.12,"close":385.64,"volume":1473300,"rsi_14":59.67,"sma_20":381.51,"sma_60":373.41,"sma_120":376.98},{"date":"2025-06-27","open":385.64,"high":391.32,"low":385.29,"close":388.75,"volume":2216600,"rsi_14":62.04,"sma_20":382.07,"sma_60":373.75,"sma_120":377.27},{"date":"2025-06-30","open":389.8,"high":391.88,"low":386.77,"close":391.64,"volume":1151600,"rsi_14":66.44,"sma_20":382.72,"sma_60":374.05,"sma_120":377.56},{"date":"2025-07-01","open":390.8,"high":395.71,"low":388.63,"close":392.74,"volume":1200600,"rsi_14":65.01,"sma_20":383.51,"sma_60":374.53,"sma_120":377.85},{"date":"2025-07-02","open":390.77,"high":392.82,"low":384.3,"close":387.86,"volume":1134100,"rsi_14":63.45,"sma_20":384.05,"sma_60":375.3,"sma_120":378.16},{"date":"2025-07-03","open":389.66,"high":391.51,"low":386.38,"close":391.3,"volume":536300,"rsi_14":67.29,"sma_20":384.69,"sma_60":376.13,"sma_120":378.42},{"date":"2025-07-07","open":390.25,"high":391.29,"low":386.24,"close":388.55,"volume":1310300,"rsi_14":67.96,"sma_20":385.16,"sma_60":377.05,"sma_120":378.64},{"date":"2025-07-08","open":386.07,"high":389.76,"low":384.68,"close":385.57,"volume":1195300,"rsi_14":63.7,"sma_20":385.44,"sma_60":377.49,"sma_120":378.88},{"date":"2025-07-09","open":387.17,"high":388.83,"low":383.24,"close":388.1,"volume":871900,"rsi_14":71.24,"sma_20":385.93,"sma_60":378.22,"sma_120":379.12},{"date":"2025-07-10","open":388.98,"high":393.45,"low":386.97,"close":390.79,"volume":1167700,"rsi_14":73.08,"sma_20":386.41,"sma_60":378.96,"sma_120":379.34},{"date":"2025-07-11","open":388.15,"high":389.03,"low":383.54,"close":385.53,"volume":825100,"rsi_14":64.01,"sma_20":386.83,"sma_60":379.56,"sma_120":379.41},{"date":"2025-07-14","open":384.01,"high":388.99,"low":382.15,"close":387.51,"volume":1266800,"rsi_14":62.81,"sma_20":387.38,"sma_60":380.3,"sma_120":379.47},{"date":"2025-07-15","open":388.81,"high":388.81,"low":383.72,"close":386.65,"volume":1431900,"rsi_14":54.97,"sma_20":388.05,"sma_60":381.04,"sma_120":379.43},{"date":"2025-07-16","open":387.44,"high":387.47,"low":382.04,"close":386.93,"volume":1067800,"rsi_14":48.12,"sma_20":388.73,"sma_60":381.78,"sma_120":379.43},{"date":"2025-07-17","open":385.18,"high":388.1,"low":381.31,"close":384.98,"volume":1039900,"rsi_14":47.93,"sma_20":389.51,"sma_60":382.6,"sma_120":379.39},{"date":"2025-07-18","open":387.23,"high":389.04,"low":383.95,"close":385.48,"volume":1716300,"rsi_14":43.82,"sma_20":390.32,"sma_60":383.29,"sma_120":379.35},{"date":"2025-07-21","open":384.15,"high":387.61,"low":382.77,"close":383.42,"volume":791700,"rsi_14":37.62,"sma_20":390.9,"sma_60":383.79,"sma_120":379.25},{"date":"2025-07-22","open":385.69,"high":391.71,"low":385.59,"close":391.17,"volume":1016400,"rsi_14":48.03,"sma_20":391.7,"sma_60":384.36,"sma_120":379.25},{"date":"2025-07-23","open":395.37,"high":400.79,"low":389.23,"close":396.89,"volume":1464300,"rsi_14":61.08,"sma_20":392.43,"sma_60":384.96,"sma_120":379.33},{"date":"2025-07-24","open":397.06,"high":398.57,"low":392.31,"close":392.66,"volume":1711800,"rsi_14":51.65,"sma_20":392.65,"sma_60":385.46,"sma_120":379.38},{"date":"2025-07-25","open":393.82,"high":399.72,"low":392.4,"close":399.46,"volume":963600,"rsi_14":61.97,"sma_20":393.31,"sma_60":386.0,"sma_120":379.48},{"date":"2025-07-28","open":398.53,"high":400.07,"low":395.23,"close":396.65,"volume":888400,"rsi_14":62.2,"sma_20":393.66,"sma_60":386.45,"sma_120":379.56},{"date":"2025-07-29","open":397.91,"high":399.81,"low":395.24,"close":396.49,"volume":970500,"rsi_14":59.81,"sma_20":393.91,"sma_60":386.89,"sma_120":379.63},{"date":"2025-07-30","open":394.69,"high":399.11,"low":393.95,"close":396.33,"volume":1077200,"rsi_14":56.9,"sma_20":394.09,"sma_60":387.26,"sma_120":379.64},{"date":"2025-07-31","open":394.21,"high":397.9,"low":388.08,"close":388.73,"volume":2343800,"rsi_14":53.78,"sma_20":394.14,"sma_60":387.45,"sma_120":379.62},{"date":"2025-08-01","open":368.53,"high":379.19,"low":368.53,"close":373.94,"volume":3012300,"rsi_14":37.84,"sma_20":393.26,"sma_60":387.45,"sma_120":379.5},{"date":"2025-08-04","open":375.0,"high":380.54,"low":374.38,"close":377.6,"volume":1354500,"rsi_14":42.29,"sma_20":392.71,"sma_60":387.41,"sma_120":379.41},{"date":"2025-08-05","open":377.94,"high":378.93,"low":375.27,"close":376.98,"volume":1049900,"rsi_14":41.57,"sma_20":392.28,"sma_60":387.39,"sma_120":379.33},{"date":"2025-08-06","open":377.25,"high":377.36,"low":370.51,"close":371.12,"volume":1478000,"rsi_14":38.98,"sma_20":391.43,"sma_60":387.29,"sma_120":379.24},{"date":"2025-08-07","open":373.16,"high":377.46,"low":369.91,"close":372.54,"volume":1192100,"rsi_14":39.86,"sma_20":390.51,"sma_60":387.09,"sma_120":379.14},{"date":"2025-08-08","open":373.16,"high":375.94,"low":372.23,"close":373.73,"volume":972300,"rsi_14":42.32,"sma_20":389.91,"sma_60":386.92,"sma_120":379.08},{"date":"2025-08-11","open":373.41,"high":375.43,"low":371.45,"close":372.83,"volume":1129400,"rsi_14":33.63,"sma_20":389.17,"sma_60":386.76,"sma_120":379.0},{"date":"2025-08-12","open":373.65,"high":375.31,"low":370.86,"close":372.77,"volume":960200,"rsi_14":26.03,"sma_20":388.47,"sma_60":386.5,"sma_120":378.9},{"date":"2025-08-13","open":374.61,"high":375.47,"low":370.72,"close":375.09,"volume":1506700,"rsi_14":31.86,"sma_20":387.88,"sma_60":386.25,"sma_120":378.84},{"date":"2025-08-14","open":374.49,"high":375.58,"low":370.71,"close":374.67,"volume":1622500,"rsi_14":20.49,"sma_20":387.36,"sma_60":385.98,"sma_120":378.81},{"date":"2025-08-15","open":376.88,"high":379.24,"low":374.84,"close":378.02,"volume":1070800,"rsi_14":28.12,"sma_20":386.98,"sma_60":385.85,"sma_120":378.76},{"date":"2025-08-18","open":378.17,"high":379.09,"low":376.69,"close":377.72,"volume":1102200,"rsi_14":28.0,"sma_20":386.7,"sma_60":385.88,"sma_120":378.68},{"date":"2025-08-19","open":377.04,"high":386.33,"low":376.37,"close":385.97,"volume":1776500,"rsi_14":39.79,"sma_20":386.44,"sma_60":386.08,"sma_120":378.67},{"date":"2025-08-20","open":387.69,"high":391.34,"low":386.14,"close":387.88,"volume":1388300,"rsi_14":49.06,"sma_20":385.98,"sma_60":386.33,"sma_120":378.69},{"date":"2025-08-21","open":385.98,"high":386.93,"low":380.66,"close":380.91,"volume":1117300,"rsi_14":59.36,"sma_20":385.39,"sma_60":386.35,"sma_120":378.68},{"date":"2025-08-22","open":381.82,"high":391.21,"low":380.42,"close":390.21,"volume":896100,"rsi_14":64.7,"sma_20":384.93,"sma_60":386.58,"sma_120":378.68},{"date":"2025-08-25","open":389.66,"high":391.32,"low":385.38,"close":386.9,"volume":972900,"rsi_14":60.89,"sma_20":384.44,"sma_60":386.72,"sma_120":378.68},{"date":"2025-08-26","open":387.22,"high":390.94,"low":385.74,"close":390.31,"volume":1059800,"rsi_14":72.26,"sma_20":384.13,"sma_60":386.92,"sma_120":378.67},{"date":"2025-08-27","open":390.32,"high":391.09,"low":387.68,"close":389.15,"volume":648800,"rsi_14":69.38,"sma_20":383.76,"sma_60":387.12,"sma_120":378.76},{"date":"2025-08-28","open":386.67,"high":388.5,"low":383.97,"close":385.7,"volume":1028600,"rsi_14":63.27,"sma_20":383.61,"sma_60":387.27,"sma_120":378.85},{"date":"2025-08-29","open":385.8,"high":388.0,"low":384.4,"close":387.42,"volume":672500,"rsi_14":65.88,"sma_20":384.29,"sma_60":387.41,"sma_120":379.03},{"date":"2025-09-02","open":384.96,"high":386.92,"low":382.08,"close":385.97,"volume":1141000,"rsi_14":63.94,"sma_20":384.71,"sma_60":387.53,"sma_120":379.23},{"date":"2025-09-03","open":385.91,"high":387.41,"low":380.34,"close":384.6,"volume":898000,"rsi_14":60.26,"sma_20":385.1,"sma_60":387.61,"sma_120":379.44},{"date":"2025-09-04","open":385.16,"high":392.82,"low":382.87,"close":390.32,"volume":1040200,"rsi_14":65.15,"sma_20":386.07,"sma_60":387.81,"sma_120":379.69},{"date":"2025-09-05","open":389.99,"high":392.33,"low":385.67,"close":388.31,"volume":1094100,"rsi_14":60.23,"sma_20":386.86,"sma_60":387.93,"sma_120":379.88},{"date":"2025-09-08","open":387.0,"high":389.52,"low":384.21,"close":389.11,"volume":854500,"rsi_14":61.2,"sma_20":387.64,"sma_60":388.13,"sma_120":380.05},{"date":"2025-09-09","open":388.9,"high":391.87,"low":386.41,"close":388.76,"volume":1024700,"rsi_14":53.25,"sma_20":388.45,"sma_60":388.33,"sma_120":380.19},{"date":"2025-09-10","open":388.95,"high":388.95,"low":377.62,"close":379.07,"volume":931700,"rsi_14":41.31,"sma_20":388.76,"sma_60":388.43,"sma_120":380.23},{"date":"2025-09-11","open":379.32,"high":385.4,"low":379.05,"close":384.83,"volume":861300,"rsi_14":53.96,"sma_20":389.26,"sma_60":388.62,"sma_120":380.35},{"date":"2025-09-12","open":382.11,"high":383.85,"low":378.81,"close":379.44,"volume":985300,"rsi_14":38.19,"sma_20":389.5,"sma_60":388.79,"sma_120":380.45},{"date":"2025-09-15","open":379.87,"high":382.58,"low":372.82,"close":373.27,"volume":843000,"rsi_14":35.93,"sma_20":389.26,"sma_60":388.85,"sma_120":380.48},{"date":"2025-09-16","open":371.67,"high":374.73,"low":371.18,"close":372.78,"volume":1251200,"rsi_14":30.75,"sma_20":389.01,"sma_60":388.87,"sma_120":380.51},{"date":"2025-09-17","open":372.76,"high":377.31,"low":370.95,"close":373.04,"volume":949400,"rsi_14":31.95,"sma_20":388.35,"sma_60":388.83,"sma_120":380.58},{"date":"2025-09-18","open":370.87,"high":374.3,"low":369.47,"close":373.99,"volume":1531700,"rsi_14":36.1,"sma_20":387.65,"sma_60":388.69,"sma_120":380.67},{"date":"2025-09-19","open":375.22,"high":376.53,"low":372.48,"close":372.99,"volume":1924300,"rsi_14":32.57,"sma_20":387.25,"sma_60":388.43,"sma_120":380.77},{"date":"2025-09-22","open":371.82,"high":377.73,"low":370.31,"close":374.37,"volume":2095300,"rsi_14":35.96,"sma_20":386.45,"sma_60":388.23,"sma_120":380.82},{"date":"2025-09-23","open":372.83,"high":374.83,"low":368.29,"close":369.72,"volume":1865300,"rsi_14":33.31,"sma_20":385.58,"sma_60":387.89,"sma_120":380.82},{"date":"2025-09-24","open":369.01,"high":370.37,"low":365.64,"close":367.44,"volume":1684700,"rsi_14":22.2,"sma_20":384.43,"sma_60":387.49,"sma_120":380.77},{"date":"2025-09-25","open":364.15,"high":365.62,"low":358.31,"close":364.82,"volume":1752400,"rsi_14":21.87,"sma_20":383.2,"sma_60":387.02,"sma_120":380.77},{"date":"2025-09-26","open":366.62,"high":368.51,"low":364.82,"close":365.26,"volume":964900,"rsi_14":21.22,"sma_20":382.17,"sma_60":386.64,"sma_120":380.97},{"date":"2025-09-29","open":364.9,"high":366.12,"low":361.32,"close":366.11,"volume":1404800,"rsi_14":22.99,"sma_20":381.09,"sma_60":386.22,"sma_120":381.17},{"date":"2025-09-30","open":366.25,"high":368.3,"low":363.0,"close":366.74,"volume":1673800,"rsi_14":29.71,"sma_20":380.08,"sma_60":385.83,"sma_120":381.44},{"date":"2025-10-01","open":367.15,"high":368.22,"low":349.85,"close":361.26,"volume":3205800,"rsi_14":12.07,"sma_20":378.86,"sma_60":385.41,"sma_120":381.45},{"date":"2025-10-02","open":358.79,"high":363.89,"low":356.33,"close":363.49,"volume":1641700,"rsi_14":21.07,"sma_20":377.46,"sma_60":384.98,"sma_120":381.6},{"date":"2025-10-03","open":364.39,"high":370.26,"low":363.9,"close":367.56,"volume":1078500,"rsi_14":37.83,"sma_20":376.37,"sma_60":384.58,"sma_120":381.77},{"date":"2025-10-06","open":368.07,"high":370.54,"low":362.1,"close":363.37,"volume":1721800,"rsi_14":33.26,"sma_20":375.03,"sma_60":384.19,"sma_120":381.88},{"date":"2025-10-07","open":364.18,"high":367.06,"low":362.03,"close":366.31,"volume":1393200,"rsi_14":38.62,"sma_20":373.85,"sma_60":383.82,"sma_120":382.06},{"date":"2025-10-08","open":367.19,"high":372.83,"low":366.41,"close":372.31,"volume":1835000,"rsi_14":46.7,"sma_20":373.47,"sma_60":383.57,"sma_120":382.3},{"date":"2025-10-09","open":372.93,"high":373.92,"low":366.88,"close":367.26,"volume":1746200,"rsi_14":42.25,"sma_20":372.54,"sma_60":383.22,"sma_120":382.5},{"date":"2025-10-10","open":367.36,"high":368.85,"low":361.71,"close":361.71,"volume":1261200,"rsi_14":35.5,"sma_20":371.6,"sma_60":382.82,"sma_120":382.71},{"date":"2025-10-13","open":361.07,"high":367.66,"low":360.49,"close":362.02,"volume":1134800,"rsi_14":39.9,"sma_20":370.99,"sma_60":382.41,"sma_120":382.85},{"date":"2025-10-14","open":361.41,"high":369.99,"low":361.38,"close":367.06,"volume":1288200,"rsi_14":48.66,"sma_20":370.66,"sma_60":382.12,"sma_120":382.96},{"date":"2025-10-15","open":366.64,"high":370.08,"low":364.41,"close":366.82,"volume":1489000,"rsi_14":51.37,"sma_20":370.31,"sma_60":381.7,"sma_120":383.03},{"date":"2025-10-16","open":367.3,"high":369.92,"low":363.56,"close":366.32,"volume":1126000,"rsi_14":50.27,"sma_20":369.88,"sma_60":381.17,"sma_120":383.06},{"date":"2025-10-17","open":366.58,"high":371.81,"low":365.39,"close":371.45,"volume":1129700,"rsi_14":54.8,"sma_20":369.76,"sma_60":380.8,"sma_120":383.13},{"date":"2025-10-20","open":372.72,"high":379.68,"low":368.0,"close":378.2,"volume":1417300,"rsi_14":60.71,"sma_20":369.91,"sma_60":380.43,"sma_120":383.22},{"date":"2025-10-21","open":378.2,"high":380.08,"low":374.25,"close":376.75,"volume":1062100,"rsi_14":65.66,"sma_20":370.22,"sma_60":380.08,"sma_120":383.26},{"date":"2025-10-22","open":382.55,"high":389.44,"low":380.49,"close":385.27,"volume":1789400,"rsi_14":69.53,"sma_20":371.07,"sma_60":379.88,"sma_120":383.38},{"date":"2025-10-23","open":383.93,"high":385.53,"low":375.71,"close":380.02,"volume":1352700,"rsi_14":60.94,"sma_20":371.8,"sma_60":379.59,"sma_120":383.42},{"date":"2025-10-24","open":381.75,"high":381.76,"low":376.2,"close":378.76,"volume":1143200,"rsi_14":64.25,"sma_20":372.44,"sma_60":379.4,"sma_120":383.43},{"date":"2025-10-27","open":379.82,"high":380.86,"low":376.53,"close":380.68,"volume":1179900,"rsi_14":63.56,"sma_20":373.13,"sma_60":379.5,"sma_120":383.48},{"date":"2025-10-28","open":379.37,"high":380.02,"low":372.72,"close":372.95,"volume":1325100,"rsi_14":50.58,"sma_20":373.44,"sma_60":379.41,"sma_120":383.41},{"date":"2025-10-29","open":372.3,"high":372.33,"low":364.65,"close":366.66,"volume":1451400,"rsi_14":49.46,"sma_20":373.71,"sma_60":379.22,"sma_120":383.3},{"date":"2025-10-30","open":366.0,"high":369.45,"low":365.08,"close":366.05,"volume":1768100,"rsi_14":54.26,"sma_20":373.84,"sma_60":379.12,"sma_120":383.2},{"date":"2025-10-31","open":360.81,"high":366.5,"low":352.91,"close":353.41,"volume":2750300,"rsi_14":43.2,"sma_20":373.13,"sma_60":378.79,"sma_120":382.94},{"date":"2025-11-03","open":353.77,"high":357.79,"low":351.05,"close":355.32,"volume":1877800,"rsi_14":40.24,"sma_20":372.72,"sma_60":378.46,"sma_120":382.69},{"date":"2025-11-04","open":355.46,"high":360.83,"low":352.28,"close":359.73,"volume":1801600,"rsi_14":44.5,"sma_20":372.39,"sma_60":378.23,"sma_120":382.5},{"date":"2025-11-05","open":359.62,"high":362.02,"low":350.68,"close":354.83,"volume":2110200,"rsi_14":41.65,"sma_20":371.51,"sma_60":377.91,"sma_120":382.21},{"date":"2025-11-06","open":351.51,"high":353.26,"low":346.39,"close":351.0,"volume":2732100,"rsi_14":34.84,"sma_20":370.69,"sma_60":377.5,"sma_120":381.87},{"date":"2025-11-07","open":351.82,"high":354.66,"low":349.7,"close":353.21,"volume":1523200,"rsi_14":30.14,"sma_20":370.26,"sma_60":377.12,"sma_120":381.55},{"date":"2025-11-10","open":351.59,"high":352.48,"low":348.45,"close":352.2,"volume":1868800,"rsi_14":30.35,"sma_20":369.77,"sma_60":376.67,"sma_120":381.26},{"date":"2025-11-11","open":353.23,"high":361.18,"low":351.26,"close":360.81,"volume":2228000,"rsi_14":30.45,"sma_20":369.45,"sma_60":376.37,"sma_120":381.13},{"date":"2025-11-12","open":361.21,"high":367.67,"low":359.92,"close":364.43,"volume":1678200,"rsi_14":37.2,"sma_20":369.33,"sma_60":376.0,"sma_120":381.04},{"date":"2025-11-13","open":361.91,"high":373.01,"low":361.91,"close":370.46,"volume":2589200,"rsi_14":43.68,"sma_20":369.54,"sma_60":375.69,"sma_120":381.01},{"date":"2025-11-14","open":368.87,"high":370.45,"low":359.28,"close":359.35,"volume":1913200,"rsi_14":35.76,"sma_20":368.93,"sma_60":375.31,"sma_120":380.83},{"date":"2025-11-17","open":359.23,"high":360.77,"low":354.66,"close":357.27,"volume":2018700,"rsi_14":38.68,"sma_20":367.88,"sma_60":374.74,"sma_120":380.66},{"date":"2025-11-18","open":357.27,"high":362.35,"low":354.62,"close":356.67,"volume":1760800,"rsi_14":42.14,"sma_20":366.86,"sma_60":374.22,"sma_120":380.47},{"date":"2025-11-19","open":356.67,"high":361.75,"low":355.52,"close":361.34,"volume":1696700,"rsi_14":46.52,"sma_20":365.66,"sma_60":373.72,"sma_120":380.32},{"date":"2025-11-20","open":363.07,"high":366.63,"low":357.15,"close":357.62,"volume":1381400,"rsi_14":53.58,"sma_20":364.53,"sma_60":373.18,"sma_120":380.15},{"date":"2025-11-21","open":360.18,"high":368.06,"low":358.32,"close":365.35,"volume":1460200,"rsi_14":57.77,"sma_20":363.85,"sma_60":372.82,"sma_120":380.04},{"date":"2025-11-24","open":365.49,"high":369.05,"low":364.47,"close":367.28,"volume":1927600,"rsi_14":56.09,"sma_20":363.18,"sma_60":372.47,"sma_120":379.94},{"date":"2025-11-25","open":369.74,"high":373.63,"low":368.06,"close":372.1,"volume":1374900,"rsi_14":63.94,"sma_20":363.14,"sma_60":372.22,"sma_120":379.87},{"date":"2025-11-26","open":373.46,"high":373.46,"low":367.46,"close":369.34,"volume":2021100,"rsi_14":65.05,"sma_20":363.27,"sma_60":371.95,"sma_120":379.78},{"date":"2025-11-28","open":369.68,"high":370.64,"low":368.22,"close":368.23,"volume":641300,"rsi_14":62.57,"sma_20":363.38,"sma_60":371.56,"sma_120":379.68},{"date":"2025-12-01","open":366.49,"high":371.13,"low":366.07,"close":369.37,"volume":1637600,"rsi_14":64.32,"sma_20":364.19,"sma_60":371.23,"sma_120":379.58},{"date":"2025-12-02","open":369.47,"high":370.04,"low":361.6,"close":363.77,"volume":1561100,"rsi_14":52.6,"sma_20":364.61,"sma_60":370.79,"sma_120":379.46},{"date":"2025-12-03","open":364.05,"high":366.29,"low":362.6,"close":363.05,"volume":939800,"rsi_14":48.72,"sma_20":364.78,"sma_60":370.34,"sma_120":379.34},{"date":"2025-12-04","open":363.59,"high":364.7,"low":359.5,"close":361.46,"volume":1628400,"rsi_14":40.92,"sma_20":365.11,"sma_60":370.03,"sma_120":379.23},{"date":"2025-12-05","open":362.62,"high":365.32,"low":359.08,"close":361.13,"volume":1415600,"rsi_14":52.3,"sma_20":365.62,"sma_60":369.62,"sma_120":379.12},{"date":"2025-12-08","open":360.71,"high":360.85,"low":348.71,"close":350.79,"volume":1933400,"rsi_14":43.12,"sma_20":365.5,"sma_60":369.12,"sma_120":378.96},{"date":"2025-12-09","open":352.63,"high":354.8,"low":346.01,"close":346.46,"volume":1481600,"rsi_14":39.95,"sma_20":365.21,"sma_60":368.66,"sma_120":378.75},{"date":"2025-12-10","open":345.52,"high":351.5,"low":344.5,"close":350.99,"volume":2160900,"rsi_14":39.78,"sma_20":364.72,"sma_60":368.28,"sma_120":378.57},{"date":"2025-12-11","open":352.65,"high":358.14,"low":349.85,"close":350.17,"volume":1550500,"rsi_14":42.2,"sma_20":364.0,"sma_60":367.88,"sma_120":378.36},{"date":"2025-12-12","open":351.09,"high":353.57,"low":349.57,"close":351.28,"volume":1400400,"rsi_14":32.9,"sma_20":363.03,"sma_60":367.48,"sma_120":378.09},{"date":"2025-12-15","open":351.71,"high":353.38,"low":348.32,"close":352.49,"volume":2144000,"rsi_14":31.7,"sma_20":362.69,"sma_60":367.12,"sma_120":377.78},{"date":"2025-12-16","open":352.17,"high":352.17,"low":346.78,"close":348.9,"volume":2352900,"rsi_14":20.38,"sma_20":362.26,"sma_60":366.68,"sma_120":377.46},{"date":"2025-12-17","open":349.66,"high":354.33,"low":348.36,"close":349.78,"volume":1967100,"rsi_14":23.78,"sma_20":361.92,"sma_60":366.33,"sma_120":377.11},{"date":"2025-12-18","open":351.03,"high":356.96,"low":349.93,"close":350.31,"volume":1968300,"rsi_14":25.59,"sma_20":361.36,"sma_60":366.03,"sma_120":376.76},{"date":"2025-12-19","open":351.98,"high":355.44,"low":350.14,"close":352.38,"volume":2757800,"rsi_14":27.45,"sma_20":361.1,"sma_60":365.81,"sma_120":376.41},{"date":"2025-12-22","open":350.8,"high":354.83,"low":350.7,"close":353.69,"volume":2273800,"rsi_14":34.9,"sma_20":360.51,"sma_60":365.6,"sma_120":376.12},{"date":"2025-12-23","open":352.32,"high":353.69,"low":351.14,"close":352.0,"volume":905200,"rsi_14":33.92,"sma_20":359.74,"sma_60":365.35,"sma_120":375.78},{"date":"2025-12-24","open":351.56,"high":353.16,"low":351.56,"close":351.93,"volume":787300,"rsi_14":35.48,"sma_20":358.72,"sma_60":365.1,"sma_120":375.47},{"date":"2025-12-26","open":351.84,"high":352.83,"low":350.21,"close":351.41,"volume":674400,"rsi_14":35.28,"sma_20":357.82,"sma_60":364.93,"sma_120":375.17},{"date":"2025-12-29","open":352.26,"high":353.13,"low":348.52,"close":349.7,"volume":1435400,"rsi_14":47.76,"sma_20":356.88,"sma_60":364.7,"sma_120":374.84},{"date":"2025-12-30","open":348.71,"high":352.27,"low":348.21,"close":351.31,"volume":854200,"rsi_14":61.2,"sma_20":355.97,"sma_60":364.43,"sma_120":374.51},{"date":"2025-12-31","open":352.0,"high":352.43,"low":349.24,"close":349.55,"volume":1196400,"rsi_14":44.15,"sma_20":355.21,"sma_60":364.18,"sma_120":374.19},{"date":"2026-01-02","open":349.37,"high":349.63,"low":343.84,"close":346.28,"volume":2102300,"rsi_14":39.29,"sma_20":354.33,"sma_60":363.83,"sma_120":373.83},{"date":"2026-01-05","open":343.23,"high":349.65,"low":342.75,"close":346.89,"volume":1938100,"rsi_14":37.88,"sma_20":353.55,"sma_60":363.39,"sma_120":373.48},{"date":"2026-01-06","open":348.98,"high":365.04,"low":347.1,"close":364.39,"volume":2279700,"rsi_14":64.49,"sma_20":353.67,"sma_60":363.33,"sma_120":373.28},{"date":"2026-01-07","open":365.68,"high":366.21,"low":362.0,"close":365.75,"volume":2174800,"rsi_14":72.32,"sma_20":354.37,"sma_60":363.38,"sma_120":373.1},{"date":"2026-01-08","open":362.85,"high":368.86,"low":362.13,"close":365.21,"volume":1682100,"rsi_14":70.53,"sma_20":355.27,"sma_60":363.42,"sma_120":372.91},{"date":"2026-01-09","open":365.96,"high":368.73,"low":363.93,"close":365.54,"volume":2001900,"rsi_14":70.36,"sma_20":355.96,"sma_60":363.38,"sma_120":372.75},{"date":"2026-01-12","open":364.44,"high":365.19,"low":356.22,"close":359.4,"volume":1926600,"rsi_14":57.81,"sma_20":356.38,"sma_60":363.24,"sma_120":372.47},{"date":"2026-01-13","open":359.03,"high":359.93,"low":349.75,"close":353.88,"volume":1820500,"rsi_14":49.2,"sma_20":356.47,"sma_60":363.01,"sma_120":372.09},{"date":"2026-01-14","open":351.11,"high":357.43,"low":348.11,"close":357.43,"volume":1795000,"rsi_14":55.01,"sma_20":356.67,"sma_60":362.76,"sma_120":371.78},{"date":"2026-01-15","open":356.68,"high":362.42,"low":354.71,"close":360.51,"volume":1690700,"rsi_14":57.97,"sma_20":357.21,"sma_60":362.45,"sma_120":371.44},{"date":"2026-01-16","open":359.62,"high":363.45,"low":358.28,"close":361.8,"volume":2177835,"rsi_14":55.73,"sma_20":363.01,"sma_60":371.44,"sma_120":379.62},{"date":"2026-01-20","open":357.85,"high":363.01,"low":356.44,"close":357.65,"volume":2040600,"rsi_14":56.86,"sma_20":358.1,"sma_60":361.7,"sma_120":370.79},{"date":"2026-01-21","open":359.66,"high":363.31,"low":358.12,"close":360.96,"volume":1969600,"rsi_14":58.23,"sma_20":358.48,"sma_60":361.37,"sma_120":370.48},{"date":"2026-01-22","open":360.94,"high":362.99,"low":356.42,"close":356.71,"volume":1731400,"rsi_14":56.52,"sma_20":358.59,"sma_60":360.98,"sma_120":370.19},{"date":"2026-01-23","open":355.18,"high":356.64,"low":348.92,"close":353.1,"volume":1846900,"rsi_14":56.18,"sma_20":358.6,"sma_60":360.51,"sma_120":370.0},{"date":"2026-01-26","open":353.35,"high":356.73,"low":352.69,"close":355.03,"volume":1715700,"rsi_14":57.2,"sma_20":358.71,"sma_60":360.19,"sma_120":369.8},{"date":"2026-01-27","open":353.07,"high":355.97,"low":352.12,"close":352.64,"volume":1396000,"rsi_14":35.81,"sma_20":358.73,"sma_60":359.94,"sma_120":369.58},{"date":"2026-01-28","open":351.61,"high":357.78,"low":350.56,"close":355.88,"volume":2026200,"rsi_14":38.61,"sma_20":359.0,"sma_60":359.75,"sma_120":369.44},{"date":"2026-01-29","open":355.35,"high":358.0,"low":348.41,"close":352.37,"volume":2224500,"rsi_14":36.13,"sma_20":359.01,"sma_60":359.72,"sma_120":369.26},{"date":"2026-01-30","open":367.09,"high":373.87,"low":361.5,"close":367.55,"volume":3319700,"rsi_14":51.64,"sma_20":359.91,"sma_60":359.91,"sma_120":369.19},{"date":"2026-02-02","open":365.92,"high":367.6,"low":361.94,"close":366.13,"volume":1875800,"rsi_14":55.97,"sma_20":360.91,"sma_60":360.0,"sma_120":369.12},{"date":"2026-02-03","open":366.1,"high":369.87,"low":356.83,"close":358.85,"volume":2041400,"rsi_14":54.27,"sma_20":361.51,"sma_60":360.06,"sma_120":368.99},{"date":"2026-02-04","open":358.19,"high":367.1,"low":355.78,"close":358.69,"volume":3862500,"rsi_14":51.15,"sma_20":361.22,"sma_60":360.17,"sma_120":368.83},{"date":"2026-02-05","open":360.7,"high":366.07,"low":358.82,"close":360.44,"volume":3032300,"rsi_14":49.93,"sma_20":360.96,"sma_60":360.28,"sma_120":368.7},{"date":"2026-02-06","open":359.73,"high":362.82,"low":352.55,"close":356.34,"volume":2002100,"rsi_14":45.15,"sma_20":360.51,"sma_60":360.33,"sma_120":368.5},{"date":"2026-02-09","open":352.52,"high":355.27,"low":347.47,"close":354.14,"volume":2336500,"rsi_14":46.77,"sma_20":359.94,"sma_60":360.2,"sma_120":368.29},{"date":"2026-02-10","open":356.86,"high":367.24,"low":355.44,"close":359.09,"volume":2448174,"rsi_14":48.38,"sma_20":359.93,"sma_60":360.1,"sma_120":368.05},{"date":"2026-02-11","open":358.13,"high":362.27,"low":353.99,"close":361.72,"volume":1949322,"rsi_14":54.47,"sma_20":360.31,"sma_60":359.94,"sma_120":367.81},{"date":"2026-02-12","open":363.6,"high":370.02,"low":363.07,"close":363.86,"volume":2126860,"rsi_14":60.17,"sma_20":360.63,"sma_60":360.0,"sma_120":367.65},{"date":"2026-02-13","open":367.69,"high":376.03,"low":362.26,"close":364.05,"volume":2339764,"rsi_14":58.82,"sma_20":360.81,"sma_60":360.1,"sma_120":367.42},{"date":"2026-02-17","open":366.3,"high":372.69,"low":365.87,"close":367.17,"volume":2313086,"rsi_14":64.05,"sma_20":361.09,"sma_60":360.26,"sma_120":367.24},{"date":"2026-02-18","open":365.65,"high":375.28,"low":364.1,"close":375.26,"volume":2670000,"rsi_14":67.09,"sma_20":361.97,"sma_60":360.48,"sma_120":367.1},{"date":"2026-02-19","open":372.65,"high":374.9,"low":366.89,"close":370.63,"volume":1487500,"rsi_14":65.78,"sma_20":362.46,"sma_60":360.68,"sma_120":366.93},{"date":"2026-02-20","open":372.46,"high":379.31,"low":368.13,"close":378.16,"volume":1806718,"rsi_14":60.57,"sma_20":363.53,"sma_60":360.88,"sma_120":366.85},{"date":"2026-02-23","open":378.22,"high":386.09,"low":377.69,"close":382.63,"volume":1765800,"rsi_14":65.49,"sma_20":365.02,"sma_60":361.12,"sma_120":366.79},{"date":"2026-02-24","open":381.61,"high":383.5,"low":376.84,"close":379.25,"volume":1290956,"rsi_14":71.16,"sma_20":366.25,"sma_60":361.23,"sma_120":366.72},{"date":"2026-02-25","open":378.28,"high":384.5,"low":377.43,"close":381.94,"volume":1010547,"rsi_14":72.68,"sma_20":367.73,"sma_60":361.42,"sma_120":366.69},{"date":"2026-02-26","open":384.05,"high":386.3,"low":380.4,"close":383.96,"volume":1059626,"rsi_14":72.83,"sma_20":369.14,"sma_60":361.67,"sma_120":366.62},{"date":"2026-02-27","open":380.48,"high":386.55,"low":379.67,"close":385.35,"volume":1790024,"rsi_14":79.76,"sma_20":370.79,"sma_60":361.92,"sma_120":366.58},{"date":"2026-03-02","open":381.83,"high":387.13,"low":380.84,"close":384.91,"volume":1867475,"rsi_14":82.89,"sma_20":371.67,"sma_60":362.27,"sma_120":366.53},{"date":"2026-03-03","open":381.8,"high":383.79,"low":374.24,"close":382.49,"volume":1405372,"rsi_14":76.47,"sma_20":372.5,"sma_60":362.58,"sma_120":366.46},{"date":"2026-03-04","open":381.01,"high":382.51,"low":378.89,"close":379.81,"volume":1623501,"rsi_14":70.27,"sma_20":373.55,"sma_60":362.87,"sma_120":366.45},{"date":"2026-03-05","open":376.94,"high":376.94,"low":366.5,"close":368.48,"volume":1907291,"rsi_14":54.24,"sma_20":374.03,"sma_60":362.97,"sma_120":366.3},{"date":"2026-03-06","open":364.57,"high":366.24,"low":354.31,"close":362.57,"volume":1569879,"rsi_14":48.75,"sma_20":374.14,"sma_60":363.16,"sma_120":366.14},{"date":"2026-03-09","open":359.27,"high":365.32,"low":354.89,"close":363.93,"volume":1842836,"rsi_14":47.23,"sma_20":374.53,"sma_60":363.44,"sma_120":366.05},{"date":"2026-03-10","open":361.86,"high":362.87,"low":355.76,"close":356.7,"volume":1410694,"rsi_14":33.73,"sma_20":374.66,"sma_60":363.52,"sma_120":365.9},{"date":"2026-03-11","open":357.33,"high":357.77,"low":337.67,"close":343.9,"volume":4076288,"rsi_14":29.49,"sma_20":373.89,"sma_60":363.4,"sma_120":365.64},{"date":"2026-03-12","open":342.22,"high":344.85,"low":326.51,"close":335.37,"volume":3547245,"rsi_14":17.64,"sma_20":372.57,"sma_60":363.12,"sma_120":365.3},{"date":"2026-03-13","open":339.14,"high":342.52,"low":333.91,"close":334.93,"volume":2272551,"rsi_14":11.6,"sma_20":371.12,"sma_60":362.81,"sma_120":364.97},{"date":"2026-03-16","open":338.73,"high":348.43,"low":337.25,"close":347.65,"volume":2871098,"rsi_14":27.75,"sma_20":370.29,"sma_60":362.77,"sma_120":364.73},{"date":"2026-03-17","open":348.6,"high":353.81,"low":346.92,"close":347.21,"volume":2519475,"rsi_14":25.2,"sma_20":369.29,"sma_60":362.71,"sma_120":364.52},{"date":"2026-03-18","open":343.47,"high":347.43,"low":339.14,"close":343.93,"volume":2433789,"rsi_14":21.91,"sma_20":367.71,"sma_60":362.59,"sma_120":364.31},{"date":"2026-03-19","open":341.09,"high":345.18,"low":337.76,"close":337.91,"volume":2332386,"rsi_14":18.7,"sma_20":366.07,"sma_60":362.34,"sma_120":364.07},{"date":"2026-03-20","open":338.35,"high":340.42,"low":332.5,"close":333.84,"volume":2876391,"rsi_14":17.83,"sma_20":363.84,"sma_60":361.99,"sma_120":363.79},{"date":"2026-03-23","open":335.41,"high":339.33,"low":330.57,"close":330.78,"volume":2401806,"rsi_14":17.69,"sma_20":361.23,"sma_60":365.86,"sma_120":374.34},{"date":"2026-03-24","open":329.41,"high":329.81,"low":325.43,"close":326.72,"volume":2544626,"rsi_14":17.45,"sma_20":358.58,"sma_60":365.25,"sma_120":373.83},{"date":"2026-03-25","open":330.93,"high":332.41,"low":323.16,"close":325.86,"volume":1934297,"rsi_14":19.97,"sma_20":355.75,"sma_60":364.55,"sma_120":373.34},{"date":"2026-03-26","open":323.9,"high":337.82,"low":323.86,"close":330.87,"volume":2219714,"rsi_14":27.38,"sma_20":353.09,"sma_60":363.93,"sma_120":372.81},{"date":"2026-03-27","open":330.84,"high":333.21,"low":323.94,"close":325.66,"volume":1787142,"rsi_14":23.98,"sma_20":350.08,"sma_60":363.23,"sma_120":372.2},{"date":"2026-03-30","open":327.91,"high":330.15,"low":322.71,"close":324.32,"volume":1944952,"rsi_14":26.13,"sma_20":347.04,"sma_60":362.43,"sma_120":371.61},{"date":"2026-03-31","open":326.09,"high":328.02,"low":318.43,"close":327.67,"volume":2391444,"rsi_14":35.1,"sma_20":344.23,"sma_60":361.55,"sma_120":370.99},{"date":"2026-04-01","open":328.36,"high":330.65,"low":325.64,"close":328.48,"volume":1657168,"rsi_14":42.16,"sma_20":341.61,"sma_60":360.71,"sma_120":370.4},{"date":"2026-04-02","open":326.09,"high":332.06,"low":323.12,"close":330.62,"volume":1485922,"rsi_14":45.0,"sma_20":339.67,"sma_60":359.76,"sma_120":369.82},{"date":"2026-04-06","open":329.99,"high":333.49,"low":329.3,"close":331.37,"volume":1332475,"rsi_14":28.44,"sma_20":338.06,"sma_60":358.92,"sma_120":369.25},{"date":"2026-04-07","open":329.33,"high":332.25,"low":326.78,"close":331.14,"volume":1660401,"rsi_14":28.5,"sma_20":336.36,"sma_60":358.09,"sma_120":368.75},{"date":"2026-04-08","open":335.35,"high":340.34,"low":335.35,"close":339.06,"volume":1730954,"rsi_14":43.48,"sma_20":335.43,"sma_60":357.36,"sma_120":368.43},{"date":"2026-04-09","open":337.22,"high":338.99,"low":333.29,"close":338.19,"volume":1393643,"rsi_14":49.15,"sma_20":335.09,"sma_60":356.75,"sma_120":368.08},{"date":"2026-04-10","open":341.93,"high":344.21,"low":336.09,"close":338.2,"volume":1733736,"rsi_14":55.01,"sma_20":335.19,"sma_60":356.24,"sma_120":367.73},{"date":"2026-04-13","open":340.05,"high":346.58,"low":338.34,"close":346.27,"volume":2590560,"rsi_14":68.37,"sma_20":335.72,"sma_60":355.88,"sma_120":367.5},{"date":"2026-04-14","open":346.87,"high":351.82,"low":344.55,"close":344.92,"volume":2304960,"rsi_14":73.61,"sma_20":335.54,"sma_60":355.71,"sma_120":367.25},{"date":"2026-04-15","open":345.74,"high":347.3,"low":340.09,"close":340.29,"volume":2066040,"rsi_14":66.77,"sma_20":335.14,"sma_60":355.42,"sma_120":366.94},{"date":"2026-04-16","open":339.77,"high":341.82,"low":335.58,"close":337.44,"volume":1609787,"rsi_14":57.44,"sma_20":334.77,"sma_60":355.02,"sma_120":366.63},{"date":"2026-04-17","open":341.07,"high":346.55,"low":340.11,"close":342.36,"volume":2477951,"rsi_14":70.56,"sma_20":334.94,"sma_60":354.78,"sma_120":366.35},{"date":"2026-04-20","open":341.91,"high":343.66,"low":336.41,"close":337.4,"volume":1158784,"rsi_14":64.53,"sma_20":335.08,"sma_60":354.52,"sma_120":366.01},{"date":"2026-04-21","open":337.36,"high":338.44,"low":326.03,"close":326.39,"volume":1690527,"rsi_14":48.78,"sma_20":334.82,"sma_60":354.04,"sma_120":365.58},{"date":"2026-04-22","open":326.84,"high":334.49,"low":326.84,"close":328.43,"volume":2328581,"rsi_14":50.14,"sma_20":334.87,"sma_60":353.62,"sma_120":365.14},{"date":"2026-04-23","open":328.08,"high":332.31,"low":323.99,"close":328.73,"volume":1248402,"rsi_14":48.19,"sma_20":334.96,"sma_60":353.05,"sma_120":364.71},{"date":"2026-04-24","open":327.08,"high":333.66,"low":324.09,"close":326.6,"volume":1675347,"rsi_14":45.31,"sma_20":334.7,"sma_60":352.38,"sma_120":364.19},{"date":"2026-04-27","open":325.68,"high":330.02,"low":324.59,"close":328.09,"volume":2022891,"rsi_14":47.2,"sma_20":334.78,"sma_60":351.65,"sma_120":363.67},{"date":"2026-04-28","open":330.47,"high":331.34,"low":319.23,"close":320.53,"volume":2017699,"rsi_14":32.31,"sma_20":334.55,"sma_60":350.97,"sma_120":363.14},{"date":"2026-04-29","open":318.43,"high":318.9,"low":310.44,"close":314.25,"volume":2936529,"rsi_14":29.22,"sma_20":333.87,"sma_60":350.21,"sma_120":362.48},{"date":"2026-04-30","open":313.27,"high":316.95,"low":312.13,"close":314.25,"volume":2754339,"rsi_14":29.14,"sma_20":333.15,"sma_60":349.47,"sma_120":361.85},{"date":"2026-05-01","open":312.47,"high":312.47,"low":293.73,"close":293.91,"volume":4519453,"rsi_14":12.54,"sma_20":331.32,"sma_60":348.32,"sma_120":361.02},{"date":"2026-05-04","open":293.83,"high":296.55,"low":289.41,"close":290.07,"volume":3090090,"rsi_14":12.14,"sma_20":329.25,"sma_60":347.16,"sma_120":360.17},{"date":"2026-05-05","open":290.48,"high":296.41,"low":289.36,"close":294.43,"volume":3454693,"rsi_14":18.2,"sma_20":327.4,"sma_60":345.94,"sma_120":359.38},{"date":"2026-05-06","open":296.79,"high":296.79,"low":289.1,"close":291.52,"volume":3033372,"rsi_14":18.18,"sma_20":325.02,"sma_60":344.64,"sma_120":358.55},{"date":"2026-05-07","open":292.14,"high":297.9,"low":291.66,"close":293.41,"volume":2648766,"rsi_14":14.62,"sma_20":322.77,"sma_60":343.29,"sma_120":357.76},{"date":"2026-05-08","open":293.18,"high":294.09,"low":284.16,"close":284.67,"volume":2136332,"rsi_14":13.84,"sma_20":320.09,"sma_60":341.85,"sma_120":356.9},{"date":"2026-05-11","open":284.76,"high":285.54,"low":280.22,"close":281.79,"volume":2619762,"rsi_14":15.58,"sma_20":316.86,"sma_60":340.49,"sma_120":355.97},{"date":"2026-05-12","open":285.0,"high":295.55,"low":283.96,"close":293.63,"volume":3371282,"rsi_14":26.73,"sma_20":314.29,"sma_60":339.38,"sma_120":355.15},{"date":"2026-05-13","open":289.65,"high":302.88,"low":289.19,"close":301.25,"volume":3800441,"rsi_14":33.24,"sma_20":312.33,"sma_60":338.36,"sma_120":354.39},{"date":"2026-05-14","open":300.39,"high":305.94,"low":297.63,"close":304.66,"volume":3178398,"rsi_14":36.81,"sma_20":310.68,"sma_60":337.35,"sma_120":353.66},{"date":"2026-05-15","open":309.03,"high":310.21,"low":305.26,"close":305.9,"volume":3595131,"rsi_14":36.62,"sma_20":308.86,"sma_60":336.36,"sma_120":353.03},{"date":"2026-05-18","open":306.14,"high":313.94,"low":304.15,"close":312.35,"volume":3515452,"rsi_14":45.03,"sma_20":307.6,"sma_60":335.43,"sma_120":352.4},{"date":"2026-05-19","open":312.68,"high":317.84,"low":309.37,"close":316.86,"volume":3575862,"rsi_14":51.7,"sma_20":307.13,"sma_60":334.39,"sma_120":351.85},{"date":"2026-05-20","open":317.32,"high":321.97,"low":313.1,"close":320.59,"volume":2993673,"rsi_14":53.79,"sma_20":306.73,"sma_60":333.39,"sma_120":351.39},{"date":"2026-05-21","open":317.09,"high":321.1,"low":312.19,"close":312.63,"volume":2890759,"rsi_14":63.14,"sma_20":305.92,"sma_60":332.21,"sma_120":350.86},{"date":"2026-05-22","open":312.63,"high":318.01,"low":311.56,"close":315.6,"volume":1893104,"rsi_14":68.1,"sma_20":305.37,"sma_60":331.05,"sma_120":350.36},{"date":"2026-05-26","open":313.64,"high":314.81,"low":309.48,"close":312.13,"volume":2834746,"rsi_14":62.64,"sma_20":304.57,"sma_60":329.81,"sma_120":349.82},{"date":"2026-05-27","open":313.88,"high":314.8,"low":299.37,"close":305.09,"volume":3672900,"rsi_14":59.24,"sma_20":303.8,"sma_60":328.46,"sma_120":349.23},{"date":"2026-05-28","open":304.74,"high":309.64,"low":302.23,"close":306.77,"volume":2439488,"rsi_14":59.03,"sma_20":303.42,"sma_60":327.17,"sma_120":348.64},{"date":"2026-05-29","open":306.64,"high":308.22,"low":303.15,"close":304.24,"volume":6065779,"rsi_14":64.62,"sma_20":302.92,"sma_60":325.9,"sma_120":348.07},{"date":"2026-06-01","open":302.92,"high":304.47,"low":297.05,"close":298.63,"volume":2950351,"rsi_14":62.07,"sma_20":303.16,"sma_60":324.71,"sma_120":347.47},{"date":"2026-06-02","open":295.71,"high":296.23,"low":290.15,"close":292.48,"volume":2995554,"rsi_14":49.32,"sma_20":303.29,"sma_60":323.53,"sma_120":346.85},{"date":"2026-06-03","open":294.18,"high":296.69,"low":290.93,"close":294.18,"volume":2189099,"rsi_14":44.13,"sma_20":303.27,"sma_60":322.35,"sma_120":346.23},{"date":"2026-06-04","open":299.15,"high":305.6,"low":297.19,"close":300.37,"volume":2476676,"rsi_14":46.58,"sma_20":303.71,"sma_60":321.39,"sma_120":345.66},{"date":"2026-06-05","open":304.76,"high":310.13,"low":302.91,"close":304.81,"volume":2123085,"rsi_14":49.09,"sma_20":304.28,"sma_60":320.71,"sma_120":345.12},{"date":"2026-06-08","open":301.9,"high":304.13,"low":300.61,"close":300.69,"volume":1676917,"rsi_14":40.62,"sma_20":305.08,"sma_60":320.12,"sma_120":344.6},{"date":"2026-06-09","open":302.41,"high":314.28,"low":301.66,"close":313.13,"volume":2701940,"rsi_14":47.37,"sma_20":306.66,"sma_60":319.74,"sma_120":344.17},{"date":"2026-06-10","open":313.84,"high":314.59,"low":306.11,"close":307.98,"volume":1678374,"rsi_14":41.15,"sma_20":307.37,"sma_60":319.06,"sma_120":343.65},{"date":"2026-06-11","open":306.54,"high":309.12,"low":301.83,"close":304.79,"volume":2030316,"rsi_14":44.06,"sma_20":307.55,"sma_60":318.34,"sma_120":343.14},{"date":"2026-06-12","open":307.42,"high":313.39,"low":305.54,"close":311.33,"volume":3182341,"rsi_14":46.96,"sma_20":307.89,"sma_60":317.78,"sma_120":342.67},{"date":"2026-06-15","open":309.33,"high":311.43,"low":305.82,"close":307.08,"volume":2444473,"rsi_14":46.41,"sma_20":307.94,"sma_60":317.25,"sma_120":342.11},{"date":"2026-06-16","open":308.38,"high":310.63,"low":304.95,"close":309.71,"volume":1754747,"rsi_14":53.53,"sma_20":307.82,"sma_60":316.83,"sma_120":341.61},{"date":"2026-06-17","open":307.14,"high":309.84,"low":298.36,"close":300.3,"volume":2930430,"rsi_14":45.64,"sma_20":306.98,"sma_60":316.31,"sma_120":341.08},{"date":"2026-06-18","open":300.35,"high":310.67,"low":298.53,"close":306.94,"volume":3427962,"rsi_14":51.84,"sma_20":306.31,"sma_60":315.96,"sma_120":340.61},{"date":"2026-06-22","open":306.71,"high":310.95,"low":302.66,"close":303.84,"volume":2395483,"rsi_14":53.41,"sma_20":305.86,"sma_60":315.58,"sma_120":340.06},{"date":"2026-06-23","open":307.92,"high":310.81,"low":303.19,"close":309.14,"volume":2260595,"rsi_14":61.08,"sma_20":305.53,"sma_60":315.2,"sma_120":339.57},{"date":"2026-06-24","open":311.94,"high":318.65,"low":310.68,"close":312.81,"volume":2947379,"rsi_14":62.12,"sma_20":305.57,"sma_60":314.97,"sma_120":339.1},{"date":"2026-06-25","open":315.14,"high":321.35,"low":313.12,"close":315.23,"volume":2299752,"rsi_14":60.25,"sma_20":306.09,"sma_60":314.81,"sma_120":338.62},{"date":"2026-06-26","open":316.86,"high":332.89,"low":316.86,"close":331.78,"volume":5507882,"rsi_14":65.74,"sma_20":307.32,"sma_60":314.87,"sma_120":338.21},{"date":"2026-06-29","open":332.14,"high":333.82,"low":328.33,"close":329.6,"volume":2810037,"rsi_14":67.18,"sma_20":308.59,"sma_60":314.89,"sma_120":337.8},{"date":"2026-06-30","open":326.61,"high":327.0,"low":311.19,"close":314.84,"volume":2955950,"rsi_14":50.29,"sma_20":309.35,"sma_60":314.61,"sma_120":337.19},{"date":"2026-07-01","open":317.16,"high":319.01,"low":309.23,"close":313.39,"volume":2917822,"rsi_14":52.66,"sma_20":310.37,"sma_60":314.3,"sma_120":336.61},{"date":"2026-07-02","open":317.04,"high":327.76,"low":307.49,"close":326.54,"volume":2609807,"rsi_14":61.21,"sma_20":311.95,"sma_60":314.21,"sma_120":336.15},{"date":"2026-07-06","open":327.5,"high":327.76,"low":318.03,"close":324.73,"volume":2141059,"rsi_14":57.09,"sma_20":313.13,"sma_60":313.95,"sma_120":335.66},{"date":"2026-07-07","open":328.9,"high":333.99,"low":324.54,"close":329.74,"volume":2573173,"rsi_14":62.26,"sma_20":314.34,"sma_60":313.8,"sma_120":335.27},{"date":"2026-07-08","open":328.78,"high":330.73,"low":325.51,"close":326.85,"volume":2319847,"rsi_14":59.14,"sma_20":315.6,"sma_60":313.59,"sma_120":334.92},{"date":"2026-07-09","open":325.64,"high":330.22,"low":321.79,"close":327.11,"volume":1947227,"rsi_14":66.19,"sma_20":316.25,"sma_60":313.25,"sma_120":334.57},{"date":"2026-07-10","open":328.06,"high":331.57,"low":327.0,"close":329.78,"volume":2724626,"rsi_14":64.2,"sma_20":317.28,"sma_60":312.98,"sma_120":334.34},{"date":"2026-07-13","open":330.18,"high":336.15,"low":329.1,"close":331.45,"volume":2217730,"rsi_14":67.99,"sma_20":318.6,"sma_60":312.83,"sma_120":334.13},{"date":"2026-07-14","open":319.56,"high":319.56,"low":306.53,"close":311.07,"volume":4053002,"rsi_14":50.71,"sma_20":318.54,"sma_60":312.37,"sma_120":333.7},{"date":"2026-07-15","open":313.0,"high":317.49,"low":310.36,"close":316.44,"volume":2722236,"rsi_14":51.47,"sma_20":318.95,"sma_60":311.92,"sma_120":333.35},{"date":"2026-07-16","open":320.12,"high":335.86,"low":318.76,"close":331.2,"volume":2305787,"rsi_14":57.23,"sma_20":319.99,"sma_60":311.8,"sma_120":333.16},{"date":"2026-07-17","open":328.9,"high":329.26,"low":318.08,"close":319.87,"volume":2459764,"rsi_14":43.49,"sma_20":320.93,"sma_60":311.68,"sma_120":332.86},{"date":"2026-07-20","open":319.23,"high":322.16,"low":317.19,"close":319.14,"volume":1632723,"rsi_14":44.12,"sma_20":321.49,"sma_60":311.51,"sma_120":332.56},{"date":"2026-07-21","open":314.15,"high":316.74,"low":311.45,"close":314.58,"volume":1412708,"rsi_14":49.96,"sma_20":322.0,"sma_60":311.26,"sma_120":332.15},{"date":"2026-07-22","open":315.06,"high":316.99,"low":309.12,"close":309.24,"volume":2152377,"rsi_14":47.65,"sma_20":321.95,"sma_60":310.95,"sma_120":331.67},{"date":"2026-07-23","open":310.18,"high":319.38,"low":306.9,"close":318.97,"volume":2509107,"rsi_14":45.64,"sma_20":322.22,"sma_60":310.78,"sma_120":331.21},{"date":"2026-07-24","open":325.08,"high":330.81,"low":324.01,"close":330.25,"volume":2372737,"rsi_14":52.95,"sma_20":322.93,"sma_60":310.93,"sma_120":330.95},{"date":"2026-07-27","open":332.82,"high":338.79,"low":331.92,"close":336.74,"volume":2070033,"rsi_14":53.6,"sma_20":323.12,"sma_60":311.29,"sma_120":330.75},{"date":"2026-07-28","open":346.66,"high":352.46,"low":344.01,"close":346.6,"volume":2751776,"rsi_14":59.47,"sma_20":323.93,"sma_60":311.82,"sma_120":330.65},{"date":"2026-07-29","open":344.12,"high":352.49,"low":342.92,"close":352.25,"volume":1857961,"rsi_14":61.46,"sma_20":325.8,"sma_60":312.77,"sma_120":330.55},{"date":"2026-07-30","open":349.73,"high":351.49,"low":344.4,"close":348.04,"volume":2769308,"rsi_14":58.22,"sma_20":327.53,"sma_60":313.73,"sma_120":330.44},{"date":"2026-07-31","open":330.1,"high":334.46,"low":317.62,"close":325.7,"volume":4536530,"rsi_14":47.82,"sma_20":327.49,"sma_60":314.23,"sma_120":330.09},{"date":"2026-08-03","open":332.94,"high":342.04,"low":330.6,"close":341.2,"volume":2627585,"rsi_14":61.83,"sma_20":328.31,"sma_60":315.05,"sma_120":330.04},{"date":"2026-08-04","open":336.04,"high":339.65,"low":331.59,"close":335.96,"volume":3180107,"rsi_14":57.68,"sma_20":328.62,"sma_60":315.74,"sma_120":329.83},{"date":"2026-08-05","open":336.1,"high":339.0,"low":330.16,"close":337.03,"volume":2031500,"rsi_14":52.61,"sma_20":329.13,"sma_60":316.6,"sma_120":329.61},{"date":"2026-08-06","open":340.45,"high":343.87,"low":334.24,"close":337.43,"volume":1803188},{"date":"2026-08-07","open":336.67,"high":340.0,"low":332.54,"close":339.03,"volume":1845947,"rsi_14":59.63,"sma_20":330.11,"sma_60":318.26,"sma_120":329.15},{"date":"2026-08-10","open":337.03,"high":345.93,"low":335.0,"close":345.81,"volume":1660210},{"date":"2026-08-11","open":344.45,"high":349.76,"low":344.45,"close":348.15,"volume":1626868,"rsi_14":68.98,"sma_20":332.68,"sma_60":319.7,"sma_120":328.71},{"date":"2026-08-12","open":342.19,"high":347.46,"low":339.35,"close":347.21,"volume":2089874},{"date":"2026-08-13","open":345.02,"high":346.64,"low":339.53,"close":341.09,"volume":2017199,"rsi_14":56.12,"sma_20":334.71,"sma_60":320.84,"sma_120":328.17},{"date":"2026-08-14","open":341.5,"high":341.51,"low":335.12,"close":339.21,"volume":2800783,"rsi_14":51.47,"sma_20":335.68,"sma_60":321.2,"sma_120":327.79},{"date":"2026-08-17","open":338.0,"high":339.76,"low":331.3,"close":331.68,"volume":2286632,"rsi_14":40.86,"sma_20":336.31,"sma_60":321.37,"sma_120":327.38},{"date":"2026-08-18","open":337.0,"high":339.24,"low":331.04,"close":331.37,"volume":3179933,"rsi_14":36.31,"sma_20":337.15,"sma_60":321.66,"sma_120":326.94},{"date":"2026-08-19","open":331.74,"high":343.9,"low":331.0,"close":339.98,"volume":2188067},{"date":"2026-08-20","open":338.26,"high":342.35,"low":327.47,"close":327.7,"volume":2232215,"rsi_14":51.42,"sma_20":339.12,"sma_60":322.3,"sma_120":326.06},{"date":"2026-08-21","open":326.03,"high":332.55,"low":324.0,"close":329.45,"volume":3163456,"rsi_14":39.67,"sma_20":339.08,"sma_60":322.69,"sma_120":325.58},{"date":"2026-08-24","open":330.0,"high":334.87,"low":327.01,"close":327.81,"volume":1878157},{"date":"2026-08-25","open":325.09,"high":331.75,"low":324.0,"close":330.59,"volume":2202691,"rsi_14":44.22,"sma_20":337.84,"sma_60":323.46,"sma_120":324.68},{"date":"2026-08-26","open":329.13,"high":333.39,"low":326.41,"close":329.67,"volume":1571648,"rsi_14":43.03,"sma_20":336.71,"sma_60":323.96,"sma_120":324.34},{"date":"2026-08-27","open":326.85,"high":328.45,"low":321.6,"close":322.12,"volume":2167056,"rsi_14":36.24,"sma_20":335.41,"sma_60":324.44,"sma_120":323.98},{"date":"2026-08-28","open":322.61,"high":332.72,"low":322.12,"close":330.69,"volume":2227794,"rsi_14":38.04,"sma_20":335.66,"sma_60":325.03,"sma_120":323.69},{"date":"2026-08-31","open":327.79,"high":329.5,"low":323.12,"close":323.8,"volume":2041060,"rsi_14":32.03,"sma_20":334.79,"sma_60":325.41,"sma_120":323.4},{"date":"2026-09-01","open":329.83,"high":331.5,"low":316.85,"close":317.4,"volume":2138368,"rsi_14":29.65,"sma_20":333.86,"sma_60":325.6,"sma_120":323.16},{"date":"2026-09-02","open":315.06,"high":321.75,"low":311.38,"close":312.19,"volume":2185661,"rsi_14":30.02,"sma_20":332.62,"sma_60":325.78,"sma_120":322.95},{"date":"2026-09-03","open":313.96,"high":319.5,"low":306.5,"close":307.99,"volume":2656190},{"date":"2026-09-04","open":304.49,"high":307.55,"low":302.51,"close":303.13,"volume":2401462,"rsi_14":30.17,"sma_20":329.35,"sma_60":325.59,"sma_120":322.33},{"date":"2026-09-08","open":301.0,"high":301.5,"low":275.1,"close":276.43,"volume":6320916},{"date":"2026-09-09","open":271.83,"high":278.75,"low":270.85,"close":275.39,"volume":5501341,"rsi_14":14.43,"sma_20":322.25,"sma_60":324.49,"sma_120":321.13},{"date":"2026-09-10","open":274.62,"high":278.0,"low":269.64,"close":270.01,"volume":3476737,"rsi_14":15.62,"sma_20":318.39,"sma_60":323.85,"sma_120":320.55},{"date":"2026-09-11","open":270.72,"high":277.0,"low":267.0,"close":275.56,"volume":3724209,"rsi_14":19.27,"sma_20":315.11,"sma_60":323.27,"sma_120":320.05},{"date":"2026-09-14","open":282.31,"high":287.17,"low":280.67,"close":281.87,"volume":2937084,"rsi_14":25.13,"sma_20":312.24,"sma_60":322.95,"sma_120":319.63},{"date":"2026-09-15","open":281.0,"high":282.69,"low":277.62,"close":281.5,"volume":3463160,"rsi_14":22.71,"sma_20":309.73,"sma_60":322.51,"sma_120":319.24},{"date":"2026-09-16","open":280.34,"high":290.51,"low":279.88,"close":284.76,"volume":3399418,"rsi_14":25.67,"sma_20":307.4,"sma_60":322.18,"sma_120":318.88},{"date":"2026-09-17","open":286.1,"high":286.12,"low":279.09,"close":280.13,"volume":2367879},{"date":"2026-09-18","open":278.02,"high":279.26,"low":274.37,"close":275.12,"volume":4805096,"rsi_14":17.62,"sma_20":301.78,"sma_60":321.04,"sma_120":318.0},{"date":"2026-09-21","open":274.58,"high":276.87,"low":272.0,"close":274.19,"volume":2759206,"rsi_14":18.94,"sma_20":299.02,"sma_60":320.34,"sma_120":317.57},{"date":"2026-09-22","open":277.0,"high":278.99,"low":274.99,"close":275.09,"volume":2364931,"rsi_14":21.55,"sma_20":296.38,"sma_60":319.38,"sma_120":317.13},{"date":"2026-09-23","open":274.46,"high":277.1,"low":271.44,"close":273.4,"volume":2722063,"rsi_14":22.62,"sma_20":293.52,"sma_60":318.43,"sma_120":316.66},{"date":"2026-09-24","open":273.22,"high":275.71,"low":269.73,"close":269.75,"volume":2291499,"rsi_14":22.79,"sma_20":290.53,"sma_60":317.68,"sma_120":316.14},{"date":"2026-09-25","open":269.93,"high":275.84,"low":268.69,"close":272.36,"volume":2337225,"rsi_14":27.5,"sma_20":288.04,"sma_60":316.99,"sma_120":315.65},{"date":"2026-09-28","open":272.63,"high":276.06,"low":270.24,"close":274.43,"volume":2492109,"rsi_14":48.89,"sma_20":285.28,"sma_60":316.14,"sma_120":315.17},{"date":"2026-09-29","open":276.12,"high":279.27,"low":273.43,"close":277.88,"volume":2793523,"rsi_14":53.62,"sma_20":283.02,"sma_60":315.37,"sma_120":314.66},{"date":"2026-09-30","open":276.26,"high":279.37,"low":273.05,"close":275.39,"volume":2930242},{"date":"2026-10-01","open":275.6,"high":278.51,"low":271.34,"close":272.96,"volume":2464009,"rsi_14":46.87,"sma_20":278.96,"sma_60":313.57,"sma_120":313.58},{"date":"2026-10-02","open":273.19,"high":276.97,"low":271.21,"close":275.43,"volume":1995385,"rsi_14":41.47,"sma_20":277.33,"sma_60":312.71,"sma_120":312.98},{"date":"2026-10-05","open":275.5,"high":286.09,"low":275.0,"close":285.22,"volume":3331597,"rsi_14":53.94,"sma_20":276.43,"sma_60":311.96,"sma_120":312.48},{"date":"2026-10-06","open":279.37,"high":284.53,"low":277.1,"close":278.2,"volume":2855988,"rsi_14":43.56,"sma_20":276.52,"sma_60":311.08,"sma_120":311.95},{"date":"2026-10-07","open":280.16,"high":281.96,"low":274.45,"close":275.4,"volume":1918974},{"date":"2026-10-08","open":275.72,"high":277.97,"low":271.67,"close":276.97,"volume":2982519,"rsi_14":52.09,"sma_20":276.87,"sma_60":309.83,"sma_120":310.87},{"date":"2026-10-09","open":277.01,"high":281.58,"low":276.53,"close":277.33,"volume":1476649,"rsi_14":53.48,"sma_20":276.96,"sma_60":308.93,"sma_120":310.36},{"date":"2026-10-12","open":277.3,"high":283.65,"low":274.5,"close":282.6,"volume":1813186,"rsi_14":57.54,"sma_20":276.99,"sma_60":308.3,"sma_120":309.99},{"date":"2026-10-13","open":284.23,"high":287.45,"low":278.62,"close":282.55,"volume":2072467,"rsi_14":59.64,"sma_20":277.05,"sma_60":307.7,"sma_120":309.6},{"date":"2026-10-14","open":285.66,"high":285.66,"low":278.57,"close":281.62,"volume":2228464,"rsi_14":63.18,"sma_20":276.89,"sma_60":307.15,"sma_120":309.2},{"date":"2026-10-15","open":287.0,"high":293.99,"low":286.55,"close":293.23,"volume":3121141,"rsi_14":69.34,"sma_20":277.55,"sma_60":306.88,"sma_120":308.92},{"date":"2026-10-16","open":295.89,"high":299.67,"low":293.75,"close":294.66,"volume":3377422,"rsi_14":68.46,"sma_20":278.53,"sma_60":306.48,"sma_120":308.63},{"date":"2026-10-19","open":290.42,"high":301.15,"low":290.01,"close":297.94,"volume":3064552,"rsi_14":68.33,"sma_20":279.71,"sma_60":305.94,"sma_120":308.43},{"date":"2026-10-20","open":302.29,"high":305.03,"low":298.93,"close":304.4,"volume":3170300,"rsi_14":76.24,"sma_20":281.19,"sma_60":305.4,"sma_120":308.35},{"date":"2026-10-21","open":297.57,"high":303.66,"low":293.1,"close":297.6,"volume":2406323,"rsi_14":70.61,"sma_20":282.39,"sma_60":304.58,"sma_120":308.2},{"date":"2026-10-22","open":299.36,"high":309.67,"low":299.36,"close":307.08,"volume":2804573,"rsi_14":73.74,"sma_20":284.26,"sma_60":303.83,"sma_120":308.3}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":13.95,"pbr":5.28,"per":22.01,"roa":2.66,"roe":5.32,"grade":"C","comment":"PER 22.03배, ROE 5.32%","revenue":25837000000.0,"analysis":"PER 22.0배입니다. ROE 5.3%입니다. 시가총액 1177.91억. 매출 258.37억, 영업이익 56.91억.","eps_basis":"TTM","debt_ratio":0.5916291479072869,"market_cap":117722422795,"net_income":3729000000.0,"total_debt":14192000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":68.27,"total_assets":47930000000.0,"total_equity":23988000000.0,"profit_margin":14.43,"revenue_basis":"TTM","dividend_yield":1.14,"net_income_basis":"TTM","operating_income":5691000000.0,"operating_margin":22.03,"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 74 과매수 구간"],"backtest_top3":[],"current_price":307.08,"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":114.73},{"date":"2016-10-25","close":113.19},{"date":"2016-10-26","close":109.89},{"date":"2016-10-27","close":109.72},{"date":"2016-10-28","close":114.27},{"date":"2016-10-31","close":115.35},{"date":"2016-11-01","close":114.79},{"date":"2016-11-02","close":115.5},{"date":"2016-11-03","close":115.65},{"date":"2016-11-04","close":117.15},{"date":"2016-11-07","close":119.68},{"date":"2016-11-08","close":120.85},{"date":"2016-11-09","close":116.24},{"date":"2016-11-10","close":114.03},{"date":"2016-11-11","close":110.36},{"date":"2016-11-14","close":106.68},{"date":"2016-11-15","close":109.74},{"date":"2016-11-16","close":109.39},{"date":"2016-11-17","close":110.65},{"date":"2016-11-18","close":111.44},{"date":"2016-11-21","close":111.47},{"date":"2016-11-22","close":110.7},{"date":"2016-11-23","close":111.75},{"date":"2016-11-25","close":112.84},{"date":"2016-11-28","close":112.95},{"date":"2016-11-29","close":115.41},{"date":"2016-11-30","close":113.66},{"date":"2016-12-01","close":111.75},{"date":"2016-12-02","close":112.08},{"date":"2016-12-05","close":112.01},{"date":"2016-12-06","close":112.59},{"date":"2016-12-07","close":113.67},{"date":"2016-12-08","close":115.51},{"date":"2016-12-09","close":116.5},{"date":"2016-12-12","close":117.58},{"date":"2016-12-13","close":117.63},{"date":"2016-12-14","close":116.73},{"date":"2016-12-15","close":118.82},{"date":"2016-12-16","close":118.75},{"date":"2016-12-19","close":118.81},{"date":"2016-12-20","close":119.51},{"date":"2016-12-21","close":119.4},{"date":"2016-12-22","close":120.48},{"date":"2016-12-23","close":120.76},{"date":"2016-12-27","close":120.85},{"date":"2016-12-28","close":119.88},{"date":"2016-12-29","close":120.52},{"date":"2016-12-30","close":119.81},{"date":"2017-01-03","close":119.43},{"date":"2017-01-04","close":120.1},{"date":"2017-01-05","close":118.78},{"date":"2017-01-06","close":117.75},{"date":"2017-01-09","close":119.02},{"date":"2017-01-10","close":121.9},{"date":"2017-01-11","close":123.66},{"date":"2017-01-12","close":123.26},{"date":"2017-01-13","close":122.92},{"date":"2017-01-17","close":122.55},{"date":"2017-01-18","close":122.4},{"date":"2017-01-19","close":122.13},{"date":"2017-01-20","close":121.75},{"date":"2017-01-23","close":121.41},{"date":"2017-01-24","close":121.5},{"date":"2017-01-25","close":121.11},{"date":"2017-01-26","close":120.83},{"date":"2017-01-27","close":123.29},{"date":"2017-01-30","close":122.51},{"date":"2017-01-31","close":123.53},{"date":"2017-02-01","close":123.12},{"date":"2017-02-02","close":123.39},{"date":"2017-02-03","close":123.36},{"date":"2017-02-06","close":122.33},{"date":"2017-02-07","close":122.51},{"date":"2017-02-08","close":122.41},{"date":"2017-02-09","close":123.32},{"date":"2017-02-10","close":123.31},{"date":"2017-02-13","close":124.33},{"date":"2017-02-14","close":125.26},{"date":"2017-02-15","close":125.76},{"date":"2017-02-16","close":125.75},{"date":"2017-02-17","close":126.34},{"date":"2017-02-21","close":127.16},{"date":"2017-02-22","close":127.29},{"date":"2017-02-23","close":128.67},{"date":"2017-02-24","close":129.27},{"date":"2017-02-27","close":128.58},{"date":"2017-02-28","close":128.56},{"date":"2017-03-01","close":131.05},{"date":"2017-03-02","close":130.79},{"date":"2017-03-03","close":130.2},{"date":"2017-03-06","close":129.69},{"date":"2017-03-07","close":129.14},{"date":"2017-03-08","close":129.34},{"date":"2017-03-09","close":129.81},{"date":"2017-03-10","close":130.0},{"date":"2017-03-13","close":131.38},{"date":"2017-03-14","close":130.97},{"date":"2017-03-15","close":132.83},{"date":"2017-03-16","close":131.5},{"date":"2017-03-17","close":132.66},{"date":"2017-03-20","close":132.59},{"date":"2017-03-21","close":132.38},{"date":"2017-03-22","close":132.45},{"date":"2017-03-23","close":131.59},{"date":"2017-03-24","close":132.51},{"date":"2017-03-27","close":132.49},{"date":"2017-03-28","close":132.7},{"date":"2017-03-29","close":131.9},{"date":"2017-03-30","close":131.95},{"date":"2017-03-31","close":131.65},{"date":"2017-04-03","close":131.93},{"date":"2017-04-04","close":131.41},{"date":"2017-04-05","close":131.18},{"date":"2017-04-06","close":130.84},{"date":"2017-04-07","close":130.84},{"date":"2017-04-10","close":130.73},{"date":"2017-04-11","close":130.59},{"date":"2017-04-12","close":130.41},{"date":"2017-04-13","close":129.93},{"date":"2017-04-17","close":130.97},{"date":"2017-04-18","close":130.91},{"date":"2017-04-19","close":131.82},{"date":"2017-04-20","close":132.76},{"date":"2017-04-21","close":132.94},{"date":"2017-04-24","close":134.45},{"date":"2017-04-25","close":135.59},{"date":"2017-04-26","close":136.19},{"date":"2017-04-27","close":135.37},{"date":"2017-04-28","close":136.37},{"date":"2017-05-01","close":135.77},{"date":"2017-05-02","close":136.17},{"date":"2017-05-03","close":135.71},{"date":"2017-05-04","close":134.98},{"date":"2017-05-05","close":135.96},{"date":"2017-05-08","close":134.85},{"date":"2017-05-09","close":134.87},{"date":"2017-05-10","close":134.04},{"date":"2017-05-11","close":134.84},{"date":"2017-05-12","close":134.82},{"date":"2017-05-15","close":136.03},{"date":"2017-05-16","close":134.77},{"date":"2017-05-17","close":133.54},{"date":"2017-05-18","close":134.84},{"date":"2017-05-19","close":136.81},{"date":"2017-05-22","close":138.64},{"date":"2017-05-23","close":139.9},{"date":"2017-05-24","close":139.99},{"date":"2017-05-25","close":140.85},{"date":"2017-05-26","close":141.27},{"date":"2017-05-30","close":141.98},{"date":"2017-05-31","close":142.96},{"date":"2017-06-01","close":144.7},{"date":"2017-06-02","close":144.48},{"date":"2017-06-05","close":144.22},{"date":"2017-06-06","close":144.05},{"date":"2017-06-07","close":144.44},{"date":"2017-06-08","close":142.43},{"date":"2017-06-09","close":141.87},{"date":"2017-06-12","close":140.62},{"date":"2017-06-13","close":141.18},{"date":"2017-06-14","close":141.89},{"date":"2017-06-15","close":141.23},{"date":"2017-06-16","close":142.24},{"date":"2017-06-19","close":141.38},{"date":"2017-06-20","close":140.98},{"date":"2017-06-21","close":140.8},{"date":"2017-06-22","close":141.22},{"date":"2017-06-23","close":141.12},{"date":"2017-06-26","close":139.91},{"date":"2017-06-27","close":139.59},{"date":"2017-06-28","close":139.8},{"date":"2017-06-29","close":138.81},{"date":"2017-06-30","close":138.78},{"date":"2017-07-03","close":138.22},{"date":"2017-07-05","close":139.74},{"date":"2017-07-06","close":139.27},{"date":"2017-07-07","close":141.12},{"date":"2017-07-10","close":140.56},{"date":"2017-07-11","close":140.5},{"date":"2017-07-12","close":144.36},{"date":"2017-07-13","close":143.2},{"date":"2017-07-14","close":145.4},{"date":"2017-07-17","close":144.81},{"date":"2017-07-18","close":145.37},{"date":"2017-07-19","close":146.22},{"date":"2017-07-20","close":147.4},{"date":"2017-07-21","close":146.19},{"date":"2017-07-24","close":146.84},{"date":"2017-07-25","close":146.06},{"date":"2017-07-26","close":145.75},{"date":"2017-07-27","close":144.05},{"date":"2017-07-28","close":147.8},{"date":"2017-07-31","close":147.1},{"date":"2017-08-01","close":147.87},{"date":"2017-08-02","close":145.14},{"date":"2017-08-03","close":146.37},{"date":"2017-08-04","close":146.53},{"date":"2017-08-07","close":146.73},{"date":"2017-08-08","close":146.14},{"date":"2017-08-09","close":145.18},{"date":"2017-08-10","close":143.91},{"date":"2017-08-11","close":144.18},{"date":"2017-08-14","close":146.0},{"date":"2017-08-15","close":147.44},{"date":"2017-08-16","close":147.41},{"date":"2017-08-17","close":145.36},{"date":"2017-08-18","close":144.29},{"date":"2017-08-21","close":145.13},{"date":"2017-08-22","close":145.51},{"date":"2017-08-23","close":138.36},{"date":"2017-08-24","close":138.77},{"date":"2017-08-25","close":139.88},{"date":"2017-08-28","close":139.57},{"date":"2017-08-29","close":139.41},{"date":"2017-08-30","close":139.33},{"date":"2017-08-31","close":141.37},{"date":"2017-09-01","close":141.09},{"date":"2017-09-05","close":141.61},{"date":"2017-09-06","close":141.12},{"date":"2017-09-07","close":142.22},{"date":"2017-09-08","close":142.5},{"date":"2017-09-11","close":143.69},{"date":"2017-09-12","close":143.53},{"date":"2017-09-13","close":143.03},{"date":"2017-09-14","close":144.49},{"date":"2017-09-15","close":143.88},{"date":"2017-09-18","close":144.53},{"date":"2017-09-19","close":143.04},{"date":"2017-09-20","close":142.71},{"date":"2017-09-21","close":140.67},{"date":"2017-09-22","close":140.89},{"date":"2017-09-25","close":140.14},{"date":"2017-09-26","close":141.08},{"date":"2017-09-27","close":140.97},{"date":"2017-09-28","close":140.22},{"date":"2017-09-29","close":142.02},{"date":"2017-10-02","close":143.51},{"date":"2017-10-03","close":143.63},{"date":"2017-10-04","close":145.97},{"date":"2017-10-05","close":148.31},{"date":"2017-10-06","close":149.0},{"date":"2017-10-09","close":145.93},{"date":"2017-10-10","close":144.69},{"date":"2017-10-11","close":146.41},{"date":"2017-10-12","close":146.56},{"date":"2017-10-13","close":146.69},{"date":"2017-10-16","close":147.29},{"date":"2017-10-17","close":148.79},{"date":"2017-10-18","close":148.64},{"date":"2017-10-19","close":149.32},{"date":"2017-10-20","close":150.49},{"date":"2017-10-23","close":149.92},{"date":"2017-10-24","close":149.69},{"date":"2017-10-25","close":150.18},{"date":"2017-10-26","close":148.82},{"date":"2017-10-27","close":159.74},{"date":"2017-10-30","close":155.37},{"date":"2017-10-31","close":154.87},{"date":"2017-11-01","close":154.43},{"date":"2017-11-02","close":155.02},{"date":"2017-11-03","close":156.18},{"date":"2017-11-06","close":155.65},{"date":"2017-11-07","close":156.22},{"date":"2017-11-08","close":156.46},{"date":"2017-11-09","close":156.62},{"date":"2017-11-10","close":154.48},{"date":"2017-11-13","close":155.75},{"date":"2017-11-14","close":155.95},{"date":"2017-11-15","close":154.8},{"date":"2017-11-16","close":156.48},{"date":"2017-11-17","close":155.4},{"date":"2017-11-20","close":154.75},{"date":"2017-11-21","close":155.73},{"date":"2017-11-22","close":154.79},{"date":"2017-11-24","close":154.67},{"date":"2017-11-27","close":155.12},{"date":"2017-11-28","close":155.78},{"date":"2017-11-29","close":154.1},{"date":"2017-11-30","close":156.0},{"date":"2017-12-01","close":155.87},{"date":"2017-12-04","close":152.36},{"date":"2017-12-05","close":152.03},{"date":"2017-12-06","close":151.76},{"date":"2017-12-07","close":151.15},{"date":"2017-12-08","close":151.93},{"date":"2017-12-11","close":152.71},{"date":"2017-12-12","close":153.67},{"date":"2017-12-13","close":153.31},{"date":"2017-12-14","close":151.34},{"date":"2017-12-15","close":154.25},{"date":"2017-12-18","close":155.49},{"date":"2017-12-19","close":155.26},{"date":"2017-12-20","close":154.78},{"date":"2017-12-21","close":154.1},{"date":"2017-12-22","close":154.14},{"date":"2017-12-26","close":154.21},{"date":"2017-12-27","close":155.62},{"date":"2017-12-28","close":155.62},{"date":"2017-12-29","close":154.84},{"date":"2018-01-02","close":144.1005},{"date":"2018-01-03","close":144.9127},{"date":"2018-01-04","close":144.867},{"date":"2018-01-05","close":146.9843},{"date":"2018-01-08","close":148.992},{"date":"2018-01-09","close":146.7287},{"date":"2018-01-10","close":145.5971},{"date":"2018-01-11","close":144.7392},{"date":"2018-01-12","close":144.4016},{"date":"2018-01-16","close":145.5333},{"date":"2018-01-17","close":146.2633},{"date":"2018-01-18","close":146.2724},{"date":"2018-01-19","close":147.1851},{"date":"2018-01-22","close":148.3167},{"date":"2018-01-23","close":147.7873},{"date":"2018-01-24","close":150.1145},{"date":"2018-01-25","close":151.0819},{"date":"2018-01-26","close":154.1482},{"date":"2018-01-29","close":154.0023},{"date":"2018-01-30","close":153.7284},{"date":"2018-01-31","close":150.0141},{"date":"2018-02-01","close":150.3792},{"date":"2018-02-02","close":148.0703},{"date":"2018-02-05","close":140.9063},{"date":"2018-02-06","close":140.669},{"date":"2018-02-07","close":140.2401},{"date":"2018-02-08","close":135.0748},{"date":"2018-02-09","close":138.0042},{"date":"2018-02-12","close":140.231},{"date":"2018-02-13","close":141.0524},{"date":"2018-02-14","close":142.5855},{"date":"2018-02-15","close":144.6845},{"date":"2018-02-16","close":145.8982},{"date":"2018-02-20","close":144.867},{"date":"2018-02-21","close":144.0822},{"date":"2018-02-22","close":145.0678},{"date":"2018-02-23","close":147.5684},{"date":"2018-02-26","close":151.2827},{"date":"2018-02-27","close":149.7769},{"date":"2018-02-28","close":147.9881},{"date":"2018-03-01","close":145.369},{"date":"2018-03-02","close":146.7471},{"date":"2018-03-05","close":148.3349},{"date":"2018-03-06","close":148.5083},{"date":"2018-03-07","close":148.7456},{"date":"2018-03-08","close":149.0741},{"date":"2018-03-09","close":151.8667},{"date":"2018-03-12","close":153.2173},{"date":"2018-03-13","close":152.5056},{"date":"2018-03-14","close":151.8393},{"date":"2018-03-15","close":151.9032},{"date":"2018-03-16","close":152.8706},{"date":"2018-03-19","close":151.5199},{"date":"2018-03-20","close":151.958},{"date":"2018-03-21","close":150.3335},{"date":"2018-03-22","close":146.7561},{"date":"2018-03-23","close":143.7993},{"date":"2018-03-26","close":146.382},{"date":"2018-03-27","close":144.6845},{"date":"2018-03-28","close":144.593},{"date":"2018-03-29","close":147.2932},{"date":"2018-04-02","close":143.0186},{"date":"2018-04-03","close":145.6182},{"date":"2018-04-04","close":145.3802},{"date":"2018-04-05","close":146.5151},{"date":"2018-04-06","close":142.0301},{"date":"2018-04-09","close":143.7509},{"date":"2018-04-10","close":146.7989},{"date":"2018-04-11","close":144.4832},{"date":"2018-04-12","close":145.1331},{"date":"2018-04-13","close":144.9408},{"date":"2018-04-16","close":148.3366},{"date":"2018-04-17","close":149.792},{"date":"2018-04-18","close":150.7623},{"date":"2018-04-19","close":149.7005},{"date":"2018-04-20","close":150.3412},{"date":"2018-04-23","close":152.6569},{"date":"2018-04-24","close":150.7623},{"date":"2018-04-25","close":151.3755},{"date":"2018-04-26","close":153.8743},{"date":"2018-04-27","close":156.2175},{"date":"2018-04-30","close":155.0734},{"date":"2018-05-01","close":154.634},{"date":"2018-05-02","close":152.8858},{"date":"2018-05-03","close":152.6844},{"date":"2018-05-04","close":153.7736},{"date":"2018-05-07","close":153.2977},{"date":"2018-05-08","close":152.5105},{"date":"2018-05-09","close":153.2153},{"date":"2018-05-10","close":154.6615},{"date":"2018-05-11","close":155.1283},{"date":"2018-05-14","close":154.8263},{"date":"2018-05-15","close":153.975},{"date":"2018-05-16","close":157.2152},{"date":"2018-05-17","close":156.7576},{"date":"2018-05-18","close":158.1763},{"date":"2018-05-21","close":159.0276},{"date":"2018-05-22","close":158.2586},{"date":"2018-05-23","close":160.5653},{"date":"2018-05-24","close":160.2175},{"date":"2018-05-25","close":159.0641},{"date":"2018-05-29","close":157.7461},{"date":"2018-05-30","close":160.2449},{"date":"2018-05-31","close":159.2838},{"date":"2018-06-01","close":160.6019},{"date":"2018-06-04","close":161.4348},{"date":"2018-06-05","close":162.2129},{"date":"2018-06-06","close":164.5561},{"date":"2018-06-07","close":163.0641},{"date":"2018-06-08","close":163.7964},{"date":"2018-06-11","close":155.4029},{"date":"2018-06-12","close":148.776},{"date":"2018-06-13","close":152.4922},{"date":"2018-06-14","close":154.4601},{"date":"2018-06-15","close":154.1215},{"date":"2018-06-18","close":155.8331},{"date":"2018-06-19","close":155.3571},{"date":"2018-06-20","close":155.1832},{"date":"2018-06-21","close":155.4303},{"date":"2018-06-22","close":157.4349},{"date":"2018-06-25","close":155.8605},{"date":"2018-06-26","close":157.6638},{"date":"2018-06-27","close":154.8354},{"date":"2018-06-28","close":155.0923},{"date":"2018-06-29","close":154.9914},{"date":"2018-07-02","close":156.0011},{"date":"2018-07-03","close":155.845},{"date":"2018-07-05","close":157.2586},{"date":"2018-07-06","close":158.8924},{"date":"2018-07-09","close":159.3513},{"date":"2018-07-10","close":160.0581},{"date":"2018-07-11","close":159.1769},{"date":"2018-07-12","close":160.0122},{"date":"2018-07-13","close":159.9846},{"date":"2018-07-16","close":159.1769},{"date":"2018-07-17","close":161.646},{"date":"2018-07-18","close":159.4706},{"date":"2018-07-19","close":158.6629},{"date":"2018-07-20","close":159.9846},{"date":"2018-07-23","close":160.3334},{"date":"2018-07-24","close":158.7179},{"date":"2018-07-25","close":156.0195},{"date":"2018-07-26","close":157.3136},{"date":"2018-07-27","close":155.1567},{"date":"2018-07-30","close":151.4392},{"date":"2018-07-31","close":149.8422},{"date":"2018-08-01","close":151.4485},{"date":"2018-08-02","close":152.7794},{"date":"2018-08-03","close":151.7238},{"date":"2018-08-06","close":152.4857},{"date":"2018-08-07","close":151.6137},{"date":"2018-08-08","close":152.5132},{"date":"2018-08-09","close":153.2934},{"date":"2018-08-10","close":152.2562},{"date":"2018-08-13","close":152.4673},{"date":"2018-08-14","close":152.5591},{"date":"2018-08-15","close":153.0823},{"date":"2018-08-16","close":154.8354},{"date":"2018-08-17","close":156.0195},{"date":"2018-08-20","close":155.0282},{"date":"2018-08-21","close":154.4774},{"date":"2018-08-22","close":155.6248},{"date":"2018-08-23","close":155.4871},{"date":"2018-08-24","close":156.0195},{"date":"2018-08-27","close":156.4784},{"date":"2018-08-28","close":155.9368},{"date":"2018-08-29","close":157.2035},{"date":"2018-08-30","close":155.1383},{"date":"2018-08-31","close":155.5146},{"date":"2018-09-04","close":154.7528},{"date":"2018-09-05","close":154.2388},{"date":"2018-09-06","close":157.1851},{"date":"2018-09-07","close":155.8083},{"date":"2018-09-10","close":156.3958},{"date":"2018-09-11","close":157.6533},{"date":"2018-09-12","close":159.0576},{"date":"2018-09-13","close":158.8557},{"date":"2018-09-14","close":156.4967},{"date":"2018-09-17","close":155.9277},{"date":"2018-09-18","close":159.8011},{"date":"2018-09-19","close":159.2779},{"date":"2018-09-20","close":159.2411},{"date":"2018-09-21","close":160.1682},{"date":"2018-09-24","close":161.6185},{"date":"2018-09-25","close":161.3339},{"date":"2018-09-26","close":161.3431},{"date":"2018-09-27","close":161.0946},{"date":"2018-09-28","close":163.5243},{"date":"2018-10-01","close":164.417},{"date":"2018-10-02","close":163.2482},{"date":"2018-10-03","close":161.3431},{"date":"2018-10-04","close":159.7417},{"date":"2018-10-05","close":160.2203},{"date":"2018-10-08","close":161.0578},{"date":"2018-10-09","close":162.0518},{"date":"2018-10-10","close":157.5145},{"date":"2018-10-11","close":155.2781},{"date":"2018-10-12","close":157.4133},{"date":"2018-10-15","close":155.9132},{"date":"2018-10-16","close":161.1498},{"date":"2018-10-17","close":162.1898},{"date":"2018-10-18","close":159.3092},{"date":"2018-10-19","close":155.4806},{"date":"2018-10-22","close":154.3946},{"date":"2018-10-23","close":153.3547},{"date":"2018-10-24","close":150.1978},{"date":"2018-10-25","close":152.1029},{"date":"2018-10-26","close":147.6025},{"date":"2018-10-29","close":148.8634},{"date":"2018-10-30","close":149.1303},{"date":"2018-10-31","close":149.296},{"date":"2018-11-01","close":153.2994},{"date":"2018-11-02","close":152.195},{"date":"2018-11-05","close":153.0786},{"date":"2018-11-06","close":153.4466},{"date":"2018-11-07","close":156.226},{"date":"2018-11-08","close":157.6434},{"date":"2018-11-09","close":157.6066},{"date":"2018-11-12","close":156.4653},{"date":"2018-11-13","close":154.4498},{"date":"2018-11-14","close":152.7748},{"date":"2018-11-15","close":155.2781},{"date":"2018-11-16","close":158.444},{"date":"2018-11-19","close":154.3578},{"date":"2018-11-20","close":152.7288},{"date":"2018-11-21","close":151.2471},{"date":"2018-11-23","close":151.6704},{"date":"2018-11-26","close":152.692},{"date":"2018-11-27","close":153.7596},{"date":"2018-11-28","close":158.0023},{"date":"2018-11-29","close":157.2936},{"date":"2018-11-30","close":161.4811},{"date":"2018-12-03","close":160.0362},{"date":"2018-12-04","close":158.5269},{"date":"2018-12-06","close":158.7017},{"date":"2018-12-07","close":155.3978},{"date":"2018-12-10","close":157.5789},{"date":"2018-12-11","close":157.9839},{"date":"2018-12-12","close":158.8582},{"date":"2018-12-13","close":159.0883},{"date":"2018-12-14","close":153.2902},{"date":"2018-12-17","close":147.3541},{"date":"2018-12-18","close":148.615},{"date":"2018-12-19","close":145.4121},{"date":"2018-12-20","close":141.5376},{"date":"2018-12-21","close":138.7213},{"date":"2018-12-24","close":133.4479},{"date":"2018-12-26","close":138.8134},{"date":"2018-12-27","close":142.2831},{"date":"2018-12-28","close":142.9479},{"date":"2018-12-31","close":144.7486},{"date":"2019-01-02","close":142.6709},{"date":"2019-01-03","close":140.7871},{"date":"2019-01-04","close":145.0349},{"date":"2019-01-07","close":144.9795},{"date":"2019-01-08","close":146.734},{"date":"2019-01-09","close":147.5651},{"date":"2019-01-10","close":148.9872},{"date":"2019-01-11","close":147.2788},{"date":"2019-01-14","close":145.5889},{"date":"2019-01-15","close":149.726},{"date":"2019-01-16","close":150.8895},{"date":"2019-01-17","close":151.8222},{"date":"2019-01-18","close":154.7217},{"date":"2019-01-22","close":153.1796},{"date":"2019-01-23","close":153.0872},{"date":"2019-01-24","close":154.4909},{"date":"2019-01-25","close":153.0688},{"date":"2019-01-28","close":149.5967},{"date":"2019-01-29","close":148.7379},{"date":"2019-01-30","close":165.6552},{"date":"2019-01-31","close":163.9746},{"date":"2019-02-01","close":163.7345},{"date":"2019-02-04","close":163.5775},{"date":"2019-02-05","close":165.6183},{"date":"2019-02-06","close":166.8649},{"date":"2019-02-07","close":166.9111},{"date":"2019-02-08","close":168.6749},{"date":"2019-02-11","close":169.4782},{"date":"2019-02-12","close":171.4452},{"date":"2019-02-13","close":171.1034},{"date":"2019-02-14","close":171.3343},{"date":"2019-02-15","close":172.5256},{"date":"2019-02-19","close":171.8607},{"date":"2019-02-20","close":173.2736},{"date":"2019-02-21","close":173.2181},{"date":"2019-02-22","close":174.2247},{"date":"2019-02-25","close":173.1258},{"date":"2019-02-26","close":171.0573},{"date":"2019-02-27","close":172.4702},{"date":"2019-02-28","close":174.077},{"date":"2019-03-01","close":176.9119},{"date":"2019-03-04","close":176.0716},{"date":"2019-03-05","close":175.3882},{"date":"2019-03-06","close":173.92},{"date":"2019-03-07","close":172.738},{"date":"2019-03-08","close":172.895},{"date":"2019-03-11","close":174.7326},{"date":"2019-03-12","close":176.1916},{"date":"2019-03-13","close":177.152},{"date":"2019-03-14","close":178.5464},{"date":"2019-03-15","close":179.1836},{"date":"2019-03-18","close":178.7587},{"date":"2019-03-19","close":181.1043},{"date":"2019-03-20","close":182.0463},{"date":"2019-03-21","close":182.8404},{"date":"2019-03-22","close":179.5529},{"date":"2019-03-25","close":180.227},{"date":"2019-03-26","close":181.0674},{"date":"2019-03-27","close":181.1782},{"date":"2019-03-28","close":181.5856},{"date":"2019-03-29","close":182.8818},{"date":"2019-04-01","close":181.5671},{"date":"2019-04-02","close":180.706},{"date":"2019-04-03","close":180.4005},{"date":"2019-04-04","close":179.3542},{"date":"2019-04-05","close":180.7708},{"date":"2019-04-08","close":181.2337},{"date":"2019-04-09","close":181.4467},{"date":"2019-04-10","close":181.6041},{"date":"2019-04-11","close":180.8541},{"date":"2019-04-12","close":178.3912},{"date":"2019-04-15","close":179.0857},{"date":"2019-04-16","close":175.0303},{"date":"2019-04-17","close":166.8824},{"date":"2019-04-18","close":166.901},{"date":"2019-04-22","close":168.6602},{"date":"2019-04-23","close":173.1045},{"date":"2019-04-24","close":171.3267},{"date":"2019-04-25","close":173.2989},{"date":"2019-04-26","close":174.3266},{"date":"2019-04-29","close":173.41},{"date":"2019-04-30","close":174.9099},{"date":"2019-05-01","close":172.8637},{"date":"2019-05-02","close":174.8544},{"date":"2019-05-03","close":176.5765},{"date":"2019-05-06","close":176.8635},{"date":"2019-05-07","close":173.6321},{"date":"2019-05-08","close":174.1137},{"date":"2019-05-09","close":174.0766},{"date":"2019-05-10","close":173.4193},{"date":"2019-05-13","close":170.549},{"date":"2019-05-14","close":170.5304},{"date":"2019-05-15","close":171.91},{"date":"2019-05-16","close":171.873},{"date":"2019-05-17","close":170.4934},{"date":"2019-05-20","close":170.6508},{"date":"2019-05-21","close":171.7063},{"date":"2019-05-22","close":172.1693},{"date":"2019-05-23","close":170.8267},{"date":"2019-05-24","close":171.0767},{"date":"2019-05-28","close":168.4935},{"date":"2019-05-29","close":167.938},{"date":"2019-05-30","close":170.1324},{"date":"2019-05-31","close":169.6601},{"date":"2019-06-03","close":169.4564},{"date":"2019-06-04","close":172.6322},{"date":"2019-06-05","close":175.1228},{"date":"2019-06-06","close":177.6042},{"date":"2019-06-07","close":179.9005},{"date":"2019-06-10","close":181.5856},{"date":"2019-06-11","close":180.3727},{"date":"2019-06-12","close":182.5392},{"date":"2019-06-13","close":182.1967},{"date":"2019-06-14","close":180.9837},{"date":"2019-06-17","close":181.8356},{"date":"2019-06-18","close":183.4929},{"date":"2019-06-19","close":185.6317},{"date":"2019-06-20","close":188.2149},{"date":"2019-06-21","close":187.6964},{"date":"2019-06-24","close":189.326},{"date":"2019-06-25","close":188.6964},{"date":"2019-06-26","close":187.3724},{"date":"2019-06-27","close":188.0129},{"date":"2019-06-28","close":190.8349},{"date":"2019-07-01","close":191.726},{"date":"2019-07-02","close":191.0391},{"date":"2019-07-03","close":193.2205},{"date":"2019-07-05","close":193.6012},{"date":"2019-07-08","close":193.1463},{"date":"2019-07-09","close":193.9817},{"date":"2019-07-10","close":194.0652},{"date":"2019-07-11","close":195.7176},{"date":"2019-07-12","close":191.596},{"date":"2019-07-15","close":190.7514},{"date":"2019-07-16","close":190.6678},{"date":"2019-07-17","close":193.0349},{"date":"2019-07-18","close":195.3555},{"date":"2019-07-19","close":193.0999},{"date":"2019-07-22","close":193.5362},{"date":"2019-07-23","close":194.353},{"date":"2019-07-24","close":198.2518},{"date":"2019-07-25","close":197.407},{"date":"2019-07-26","close":199.0686},{"date":"2019-07-29","close":199.8763},{"date":"2019-07-30","close":198.2889},{"date":"2019-07-31","close":194.7336},{"date":"2019-08-01","close":197.6484},{"date":"2019-08-02","close":196.4416},{"date":"2019-08-05","close":190.9091},{"date":"2019-08-06","close":196.0611},{"date":"2019-08-07","close":196.5531},{"date":"2019-08-08","close":202.1691},{"date":"2019-08-09","close":203.0509},{"date":"2019-08-12","close":201.6121},{"date":"2019-08-13","close":203.3944},{"date":"2019-08-14","close":196.8501},{"date":"2019-08-15","close":199.8577},{"date":"2019-08-16","close":201.4358},{"date":"2019-08-19","close":202.9581},{"date":"2019-08-20","close":202.3084},{"date":"2019-08-21","close":203.3109},{"date":"2019-08-22","close":202.6146},{"date":"2019-08-23","close":198.7438},{"date":"2019-08-26","close":201.5657},{"date":"2019-08-27","close":202.8375},{"date":"2019-08-28","close":203.7472},{"date":"2019-08-29","close":205.91},{"date":"2019-08-30","close":204.8333},{"date":"2019-09-03","close":202.4754},{"date":"2019-09-04","close":203.2923},{"date":"2019-09-05","close":204.4248},{"date":"2019-09-06","close":205.5202},{"date":"2019-09-09","close":201.6028},{"date":"2019-09-10","close":198.3632},{"date":"2019-09-11","close":202.3176},{"date":"2019-09-12","close":204.2577},{"date":"2019-09-13","close":202.5311},{"date":"2019-09-16","close":199.8484},{"date":"2019-09-17","close":202.7353},{"date":"2019-09-18","close":204.6662},{"date":"2019-09-19","close":205.1953},{"date":"2019-09-20","close":205.3345},{"date":"2019-09-23","close":204.397},{"date":"2019-09-24","close":202.3548},{"date":"2019-09-25","close":202.3176},{"date":"2019-09-26","close":200.8695},{"date":"2019-09-27","close":198.7666},{"date":"2019-09-30","close":201.2697},{"date":"2019-10-01","close":197.9384},{"date":"2019-10-02","close":194.57},{"date":"2019-10-03","close":198.3199},{"date":"2019-10-04","close":200.5159},{"date":"2019-10-07","close":198.1432},{"date":"2019-10-08","close":193.4347},{"date":"2019-10-09","close":196.217},{"date":"2019-10-10","close":196.6078},{"date":"2019-10-11","close":198.9527},{"date":"2019-10-14","close":197.8825},{"date":"2019-10-15","close":200.0134},{"date":"2019-10-16","close":200.7579},{"date":"2019-10-17","close":200.581},{"date":"2019-10-18","close":200.3577},{"date":"2019-10-21","close":200.1252},{"date":"2019-10-22","close":195.1841},{"date":"2019-10-23","close":195.8354},{"date":"2019-10-24","close":196.7194},{"date":"2019-10-25","close":196.9148},{"date":"2019-10-28","close":198.8689},{"date":"2019-10-29","close":205.2057},{"date":"2019-10-30","close":202.0047},{"date":"2019-10-31","close":201.2418},{"date":"2019-11-01","close":197.985},{"date":"2019-11-04","close":190.913},{"date":"2019-11-05","close":184.5856},{"date":"2019-11-06","close":187.0421},{"date":"2019-11-07","close":186.8281},{"date":"2019-11-08","close":185.8976},{"date":"2019-11-11","close":184.6321},{"date":"2019-11-12","close":186.2698},{"date":"2019-11-13","close":187.7121},{"date":"2019-11-14","close":189.0427},{"date":"2019-11-15","close":191.918},{"date":"2019-11-18","close":190.8107},{"date":"2019-11-19","close":192.7276},{"date":"2019-11-20","close":190.1035},{"date":"2019-11-21","close":187.2934},{"date":"2019-11-22","close":187.5818},{"date":"2019-11-25","close":188.9869},{"date":"2019-11-26","close":188.3914},{"date":"2019-11-27","close":190.6991},{"date":"2019-11-29","close":190.6246},{"date":"2019-12-02","close":188.2704},{"date":"2019-12-03","close":188.959},{"date":"2019-12-04","close":190.1687},{"date":"2019-12-05","close":189.0892},{"date":"2019-12-06","close":189.815},{"date":"2019-12-09","close":186.4745},{"date":"2019-12-10","close":184.3623},{"date":"2019-12-11","close":184.2227},{"date":"2019-12-12","close":185.8883},{"date":"2019-12-13","close":188.8287},{"date":"2019-12-16","close":190.057},{"date":"2019-12-17","close":189.3219},{"date":"2019-12-18","close":194.0303},{"date":"2019-12-19","close":193.6208},{"date":"2019-12-20","close":195.4075},{"date":"2019-12-23","close":197.7709},{"date":"2019-12-24","close":196.8777},{"date":"2019-12-26","close":195.1748},{"date":"2019-12-27","close":195.9192},{"date":"2019-12-30","close":194.7576},{"date":"2019-12-31","close":195.8866},{"date":"2020-01-02","close":196.3624},{"date":"2020-01-03","close":195.56},{"date":"2020-01-06","close":198.0139},{"date":"2020-01-07","close":195.5879},{"date":"2020-01-08","close":196.5864},{"date":"2020-01-09","close":197.4634},{"date":"2020-01-10","close":195.616},{"date":"2020-01-13","close":193.0407},{"date":"2020-01-14","close":194.0391},{"date":"2020-01-15","close":192.9101},{"date":"2020-01-16","close":195.4387},{"date":"2020-01-17","close":197.9672},{"date":"2020-01-21","close":200.2812},{"date":"2020-01-22","close":202.5393},{"date":"2020-01-23","close":201.7462},{"date":"2020-01-24","close":199.8893},{"date":"2020-01-27","close":200.2346},{"date":"2020-01-28","close":199.8613},{"date":"2020-01-29","close":196.577},{"date":"2020-01-30","close":199.5161},{"date":"2020-01-31","close":196.5956},{"date":"2020-02-03","close":197.4728},{"date":"2020-02-04","close":201.8675},{"date":"2020-02-05","close":203.1551},{"date":"2020-02-06","close":203.6309},{"date":"2020-02-07","close":200.4305},{"date":"2020-02-10","close":202.6886},{"date":"2020-02-11","close":203.5376},{"date":"2020-02-12","close":201.6155},{"date":"2020-02-13","close":202.8565},{"date":"2020-02-14","close":206.71},{"date":"2020-02-18","close":207.0739},{"date":"2020-02-19","close":210.0317},{"date":"2020-02-20","close":209.4439},{"date":"2020-02-21","close":209.2853},{"date":"2020-02-24","close":201.121},{"date":"2020-02-25","close":192.4995},{"date":"2020-02-26","close":188.1608},{"date":"2020-02-27","close":181.8067},{"date":"2020-02-28","close":177.8319},{"date":"2020-03-02","close":184.0181},{"date":"2020-03-03","close":176.1896},{"date":"2020-03-04","close":185.119},{"date":"2020-03-05","close":176.9081},{"date":"2020-03-06","close":173.4371},{"date":"2020-03-09","close":161.0741},{"date":"2020-03-10","close":171.2724},{"date":"2020-03-11","close":163.8639},{"date":"2020-03-12","close":143.9244},{"date":"2020-03-13","close":153.3017},{"date":"2020-03-16","close":134.202},{"date":"2020-03-17","close":130.7776},{"date":"2020-03-18","close":129.6953},{"date":"2020-03-19","close":139.4924},{"date":"2020-03-20","close":130.0499},{"date":"2020-03-23","close":118.032},{"date":"2020-03-24","close":133.8381},{"date":"2020-03-25","close":142.8048},{"date":"2020-03-26","close":152.3966},{"date":"2020-03-27","close":148.5618},{"date":"2020-03-30","close":152.6025},{"date":"2020-03-31","close":155.9081},{"date":"2020-04-01","close":135.475},{"date":"2020-04-02","close":140.0729},{"date":"2020-04-03","close":138.6589},{"date":"2020-04-06","close":155.1309},{"date":"2020-04-07","close":155.2526},{"date":"2020-04-08","close":165.2164},{"date":"2020-04-09","close":171.1066},{"date":"2020-04-13","close":161.1429},{"date":"2020-04-14","close":164.2425},{"date":"2020-04-15","close":161.5736},{"date":"2020-04-16","close":163.6993},{"date":"2020-04-17","close":177.465},{"date":"2020-04-20","close":172.9795},{"date":"2020-04-21","close":167.5387},{"date":"2020-04-22","close":170.3575},{"date":"2020-04-23","close":170.8818},{"date":"2020-04-24","close":176.1633},{"date":"2020-04-27","close":179.7593},{"date":"2020-04-28","close":173.251},{"date":"2020-04-29","close":180.4336},{"date":"2020-04-30","close":174.5808},{"date":"2020-05-01","close":169.14},{"date":"2020-05-04","close":167.2203},{"date":"2020-05-05","close":175.9854},{"date":"2020-05-06","close":174.0283},{"date":"2020-05-07","close":179.9747},{"date":"2020-05-08","close":179.8717},{"date":"2020-05-11","close":181.3325},{"date":"2020-05-12","close":176.2102},{"date":"2020-05-13","close":169.627},{"date":"2020-05-14","close":167.9789},{"date":"2020-05-15","close":168.8123},{"date":"2020-05-18","close":179.7218},{"date":"2020-05-19","close":176.2945},{"date":"2020-05-20","close":178.8416},{"date":"2020-05-21","close":173.3259},{"date":"2020-05-22","close":172.4364},{"date":"2020-05-26","close":174.4591},{"date":"2020-05-27","close":179.4409},{"date":"2020-05-28","close":182.9338},{"date":"2020-05-29","close":183.2897},{"date":"2020-06-01","close":184.7131},{"date":"2020-06-02","close":185.7806},{"date":"2020-06-03","close":187.9438},{"date":"2020-06-04","close":185.4903},{"date":"2020-06-05","close":193.8715},{"date":"2020-06-08","close":192.907},{"date":"2020-06-09","close":187.9438},{"date":"2020-06-10","close":188.3652},{"date":"2020-06-11","close":171.8745},{"date":"2020-06-12","close":175.8543},{"date":"2020-06-15","close":176.5005},{"date":"2020-06-16","close":179.3005},{"date":"2020-06-17","close":177.5118},{"date":"2020-06-18","close":177.9426},{"date":"2020-06-19","close":175.2175},{"date":"2020-06-22","close":173.3259},{"date":"2020-06-23","close":174.9272},{"date":"2020-06-24","close":165.0946},{"date":"2020-06-25","close":164.4485},{"date":"2020-06-26","close":162.716},{"date":"2020-06-29","close":166.789},{"date":"2020-06-30","close":169.2976},{"date":"2020-07-01","close":172.727},{"date":"2020-07-02","close":172.821},{"date":"2020-07-06","close":172.7833},{"date":"2020-07-07","close":169.4386},{"date":"2020-07-08","close":170.7821},{"date":"2020-07-09","close":167.0239},{"date":"2020-07-10","close":167.1367},{"date":"2020-07-13","close":167.1085},{"date":"2020-07-14","close":171.6653},{"date":"2020-07-15","close":177.218},{"date":"2020-07-16","close":175.3108},{"date":"2020-07-17","close":181.3802},{"date":"2020-07-20","close":179.1535},{"date":"2020-07-21","close":180.8729},{"date":"2020-07-22","close":183.0902},{"date":"2020-07-23","close":183.3627},{"date":"2020-07-24","close":186.8109},{"date":"2020-07-27","close":185.4109},{"date":"2020-07-28","close":182.5359},{"date":"2020-07-29","close":189.2349},{"date":"2020-07-30","close":188.0981},{"date":"2020-07-31","close":181.6151},{"date":"2020-08-03","close":180.0179},{"date":"2020-08-04","close":177.8569},{"date":"2020-08-05","close":176.598},{"date":"2020-08-06","close":177.1898},{"date":"2020-08-07","close":179.9615},{"date":"2020-08-10","close":176.3255},{"date":"2020-08-11","close":177.4999},{"date":"2020-08-12","close":178.6837},{"date":"2020-08-13","close":179.4166},{"date":"2020-08-14","close":176.9832},{"date":"2020-08-17","close":177.6033},{"date":"2020-08-18","close":177.9133},{"date":"2020-08-19","close":174.8504},{"date":"2020-08-20","close":176.504},{"date":"2020-08-21","close":177.3683},{"date":"2020-08-24","close":177.2932},{"date":"2020-08-25","close":178.1106},{"date":"2020-08-26","close":177.5844},{"date":"2020-08-27","close":184.3399},{"date":"2020-08-28","close":186.2283},{"date":"2020-08-31","close":186.1813},{"date":"2020-09-01","close":186.0592},{"date":"2020-09-02","close":189.4322},{"date":"2020-09-03","close":186.1626},{"date":"2020-09-04","close":185.674},{"date":"2020-09-08","close":187.9853},{"date":"2020-09-09","close":192.9931},{"date":"2020-09-10","close":189.5826},{"date":"2020-09-11","close":189.808},{"date":"2020-09-14","close":193.0871},{"date":"2020-09-15","close":197.7754},{"date":"2020-09-16","close":202.7644},{"date":"2020-09-17","close":198.7807},{"date":"2020-09-18","close":193.9044},{"date":"2020-09-21","close":190.6442},{"date":"2020-09-22","close":191.0764},{"date":"2020-09-23","close":190.165},{"date":"2020-09-24","close":186.933},{"date":"2020-09-25","close":192.6173},{"date":"2020-09-28","close":194.7219},{"date":"2020-09-29","close":192.8988},{"date":"2020-09-30","close":196.3188},{"date":"2020-10-01","close":196.6015},{"date":"2020-10-02","close":196.2529},{"date":"2020-10-05","close":201.6797},{"date":"2020-10-06","close":198.4104},{"date":"2020-10-07","close":204.8266},{"date":"2020-10-08","close":206.4189},{"date":"2020-10-09","close":210.0367},{"date":"2020-10-12","close":212.5806},{"date":"2020-10-13","close":207.2762},{"date":"2020-10-14","close":208.4256},{"date":"2020-10-15","close":209.4714},{"date":"2020-10-16","close":211.092},{"date":"2020-10-19","close":208.1148},{"date":"2020-10-20","close":208.0299},{"date":"2020-10-21","close":208.1241},{"date":"2020-10-22","close":211.6479},{"date":"2020-10-23","close":209.0663},{"date":"2020-10-26","close":202.3205},{"date":"2020-10-27","close":201.1144},{"date":"2020-10-28","close":193.0966},{"date":"2020-10-29","close":193.5112},{"date":"2020-10-30","close":190.3266},{"date":"2020-11-02","close":191.0521},{"date":"2020-11-03","close":196.2152},{"date":"2020-11-04","close":195.7158},{"date":"2020-11-05","close":198.4199},{"date":"2020-11-06","close":201.0956},{"date":"2020-11-09","close":220.7962},{"date":"2020-11-10","close":217.2349},{"date":"2020-11-11","close":212.2132},{"date":"2020-11-12","close":212.1943},{"date":"2020-11-13","close":218.5256},{"date":"2020-11-16","close":222.1436},{"date":"2020-11-17","close":218.0546},{"date":"2020-11-18","close":218.356},{"date":"2020-11-19","close":220.0614},{"date":"2020-11-20","close":219.3924},{"date":"2020-11-23","close":219.5338},{"date":"2020-11-24","close":226.4116},{"date":"2020-11-25","close":220.2027},{"date":"2020-11-27","close":219.3453},{"date":"2020-11-30","close":219.9012},{"date":"2020-12-01","close":217.6401},{"date":"2020-12-02","close":220.7115},{"date":"2020-12-03","close":221.2014},{"date":"2020-12-04","close":225.7332},{"date":"2020-12-07","close":223.1046},{"date":"2020-12-08","close":221.8327},{"date":"2020-12-09","close":222.2849},{"date":"2020-12-10","close":221.5311},{"date":"2020-12-11","close":218.7706},{"date":"2020-12-14","close":217.5929},{"date":"2020-12-15","close":220.523},{"date":"2020-12-16","close":221.5311},{"date":"2020-12-17","close":224.3294},{"date":"2020-12-18","close":226.1195},{"date":"2020-12-21","close":221.2768},{"date":"2020-12-22","close":221.6819},{"date":"2020-12-23","close":222.6618},{"date":"2020-12-24","close":223.3495},{"date":"2020-12-28","close":224.7439},{"date":"2020-12-29","close":226.9203},{"date":"2020-12-30","close":228.6585},{"date":"2020-12-31","close":231.4735},{"date":"2021-01-04","close":225.7867},{"date":"2021-01-05","close":226.3914},{"date":"2021-01-06","close":229.0269},{"date":"2021-01-07","close":230.2266},{"date":"2021-01-08","close":230.1699},{"date":"2021-01-11","close":228.4601},{"date":"2021-01-12","close":225.9663},{"date":"2021-01-13","close":229.7353},{"date":"2021-01-14","close":228.7246},{"date":"2021-01-15","close":228.5924},{"date":"2021-01-19","close":228.6679},{"date":"2021-01-20","close":231.6341},{"date":"2021-01-21","close":230.1132},{"date":"2021-01-22","close":226.6464},{"date":"2021-01-25","close":226.2875},{"date":"2021-01-26","close":224.8233},{"date":"2021-01-27","close":217.9746},{"date":"2021-01-28","close":217.2662},{"date":"2021-01-29","close":208.7739},{"date":"2021-02-01","close":213.9977},{"date":"2021-02-02","close":222.1121},{"date":"2021-02-03","close":220.9975},{"date":"2021-02-04","close":223.9542},{"date":"2021-02-05","close":225.5601},{"date":"2021-02-08","close":229.0269},{"date":"2021-02-09","close":228.7434},{"date":"2021-02-10","close":229.5747},{"date":"2021-02-11","close":231.7569},{"date":"2021-02-12","close":234.4113},{"date":"2021-02-16","close":234.1373},{"date":"2021-02-17","close":232.9188},{"date":"2021-02-18","close":231.5868},{"date":"2021-02-19","close":228.6868},{"date":"2021-02-22","close":229.6881},{"date":"2021-02-23","close":232.9093},{"date":"2021-02-24","close":235.0442},{"date":"2021-02-25","close":232.1725},{"date":"2021-02-26","close":229.2536},{"date":"2021-03-01","close":232.2009},{"date":"2021-03-02","close":231.8041},{"date":"2021-03-03","close":229.433},{"date":"2021-03-04","close":222.745},{"date":"2021-03-05","close":226.7409},{"date":"2021-03-08","close":222.934},{"date":"2021-03-09","close":224.0392},{"date":"2021-03-10","close":226.7881},{"date":"2021-03-11","close":226.0135},{"date":"2021-03-12","close":227.4305},{"date":"2021-03-15","close":227.8933},{"date":"2021-03-16","close":224.8516},{"date":"2021-03-17","close":223.104},{"date":"2021-03-18","close":218.0785},{"date":"2021-03-19","close":217.2662},{"date":"2021-03-22","close":219.231},{"date":"2021-03-23","close":216.7277},{"date":"2021-03-24","close":220.8652},{"date":"2021-03-25","close":222.3105},{"date":"2021-03-26","close":227.6383},{"date":"2021-03-29","close":228.6302},{"date":"2021-03-30","close":230.2402},{"date":"2021-03-31","close":230.6948},{"date":"2021-04-01","close":230.0982},{"date":"2021-04-05","close":235.3356},{"date":"2021-04-06","close":235.2504},{"date":"2021-04-07","close":234.3506},{"date":"2021-04-08","close":236.6521},{"date":"2021-04-09","close":239.9196},{"date":"2021-04-12","close":238.5084},{"date":"2021-04-13","close":240.1564},{"date":"2021-04-14","close":238.944},{"date":"2021-04-15","close":243.2628},{"date":"2021-04-16","close":243.528},{"date":"2021-04-19","close":243.1681},{"date":"2021-04-20","close":244.7592},{"date":"2021-04-21","close":249.9304},{"date":"2021-04-22","close":250.1956},{"date":"2021-04-23","close":252.8759},{"date":"2021-04-26","close":251.2469},{"date":"2021-04-27","close":251.0102},{"date":"2021-04-28","close":245.8484},{"date":"2021-04-29","close":249.4948},{"date":"2021-04-30","close":248.7371},{"date":"2021-05-03","close":249.1823},{"date":"2021-05-04","close":242.0695},{"date":"2021-05-05","close":239.6828},{"date":"2021-05-06","close":240.6867},{"date":"2021-05-07","close":241.3024},{"date":"2021-05-10","close":242.4388},{"date":"2021-05-11","close":238.1958},{"date":"2021-05-12","close":231.8124},{"date":"2021-05-13","close":234.739},{"date":"2021-05-14","close":239.5691},{"date":"2021-05-17","close":238.5273},{"date":"2021-05-18","close":239.465},{"date":"2021-05-19","close":238.9062},{"date":"2021-05-20","close":240.8951},{"date":"2021-05-21","close":242.1263},{"date":"2021-05-24","close":243.5469},{"date":"2021-05-25","close":243.206},{"date":"2021-05-26","close":239.0766},{"date":"2021-05-27","close":241.0466},{"date":"2021-05-28","close":241.7664},{"date":"2021-06-01","close":242.2589},{"date":"2021-06-02","close":237.4571},{"date":"2021-06-03","close":236.491},{"date":"2021-06-04","close":238.5084},{"date":"2021-06-07","close":236.3395},{"date":"2021-06-08","close":236.529},{"date":"2021-06-09","close":239.7396},{"date":"2021-06-10","close":243.0829},{"date":"2021-06-11","close":242.2589},{"date":"2021-06-14","close":242.1642},{"date":"2021-06-15","close":243.1018},{"date":"2021-06-16","close":242.8367},{"date":"2021-06-17","close":245.82},{"date":"2021-06-18","close":241.4255},{"date":"2021-06-21","close":245.9905},{"date":"2021-06-22","close":248.8413},{"date":"2021-06-23","close":248.7466},{"date":"2021-06-24","close":247.5627},{"date":"2021-06-25","close":249.0875},{"date":"2021-06-28","close":246.5872},{"date":"2021-06-29","close":247.2613},{"date":"2021-06-30","close":246.5872},{"date":"2021-07-01","close":249.4068},{"date":"2021-07-02","close":251.9892},{"date":"2021-07-06","close":251.4576},{"date":"2021-07-07","close":251.9133},{"date":"2021-07-08","close":250.5841},{"date":"2021-07-09","close":251.0493},{"date":"2021-07-12","close":251.5145},{"date":"2021-07-13","close":248.3626},{"date":"2021-07-14","close":248.1347},{"date":"2021-07-15","close":244.0428},{"date":"2021-07-16","close":244.5555},{"date":"2021-07-19","close":236.3052},{"date":"2021-07-20","close":242.2674},{"date":"2021-07-21","close":245.5903},{"date":"2021-07-22","close":245.989},{"date":"2021-07-23","close":249.3784},{"date":"2021-07-26","close":250.1949},{"date":"2021-07-27","close":254.771},{"date":"2021-07-28","close":255.0843},{"date":"2021-07-29","close":255.559},{"date":"2021-07-30","close":257.2299},{"date":"2021-08-02","close":256.4038},{"date":"2021-08-03","close":254.4483},{"date":"2021-08-04","close":249.293},{"date":"2021-08-05","close":251.1253},{"date":"2021-08-06","close":249.274},{"date":"2021-08-09","close":244.5175},{"date":"2021-08-10","close":240.6819},{"date":"2021-08-11","close":244.489},{"date":"2021-08-12","close":247.698},{"date":"2021-08-13","close":249.8341},{"date":"2021-08-16","close":251.6379},{"date":"2021-08-17","close":254.0399},{"date":"2021-08-18","close":250.2423},{"date":"2021-08-19","close":250.9449},{"date":"2021-08-20","close":251.8563},{"date":"2021-08-23","close":251.8563},{"date":"2021-08-24","close":257.3818},{"date":"2021-08-25","close":257.7521},{"date":"2021-08-26","close":257.4293},{"date":"2021-08-27","close":259.5844},{"date":"2021-08-30","close":260.211},{"date":"2021-08-31","close":263.0782},{"date":"2021-09-01","close":262.67},{"date":"2021-09-02","close":263.6289},{"date":"2021-09-03","close":262.651},{"date":"2021-09-07","close":264.5688},{"date":"2021-09-08","close":265.9169},{"date":"2021-09-09","close":262.9073},{"date":"2021-09-10","close":260.0022},{"date":"2021-09-13","close":257.1254},{"date":"2021-09-14","close":261.3313},{"date":"2021-09-15","close":263.0782},{"date":"2021-09-16","close":262.1383},{"date":"2021-09-17","close":259.2142},{"date":"2021-09-20","close":254.7519},{"date":"2021-09-21","close":254.676},{"date":"2021-09-22","close":257.904},{"date":"2021-09-23","close":262.1857},{"date":"2021-09-24","close":262.6415},{"date":"2021-09-27","close":259.6414},{"date":"2021-09-28","close":254.2773},{"date":"2021-09-29","close":254.934},{"date":"2021-09-30","close":250.9656},{"date":"2021-10-01","close":255.248},{"date":"2021-10-04","close":249.6523},{"date":"2021-10-05","close":249.795},{"date":"2021-10-06","close":250.9656},{"date":"2021-10-07","close":253.0972},{"date":"2021-10-08","close":250.9275},{"date":"2021-10-11","close":246.2265},{"date":"2021-10-12","close":245.6935},{"date":"2021-10-13","close":244.0948},{"date":"2021-10-14","close":251.0893},{"date":"2021-10-15","close":253.4398},{"date":"2021-10-18","close":249.3763},{"date":"2021-10-19","close":257.7603},{"date":"2021-10-20","close":260.5201},{"date":"2021-10-21","close":263.0704},{"date":"2021-10-22","close":262.3947},{"date":"2021-10-25","close":259.8443},{"date":"2021-10-26","close":259.9681},{"date":"2021-10-27","close":255.5145},{"date":"2021-10-28","close":255.4574},{"date":"2021-10-29","close":253.2019},{"date":"2021-11-01","close":255.4192},{"date":"2021-11-02","close":259.4637},{"date":"2021-11-03","close":258.7119},{"date":"2021-11-04","close":256.999},{"date":"2021-11-05","close":262.8039},{"date":"2021-11-08","close":262.2234},{"date":"2021-11-09","close":261.8619},{"date":"2021-11-10","close":257.9506},{"date":"2021-11-11","close":250.6801},{"date":"2021-11-12","close":251.5556},{"date":"2021-11-15","close":249.2241},{"date":"2021-11-16","close":249.6142},{"date":"2021-11-17","close":249.3859},{"date":"2021-11-18","close":247.14},{"date":"2021-11-19","close":250.937},{"date":"2021-11-22","close":247.711},{"date":"2021-11-23","close":242.2296},{"date":"2021-11-24","close":242.8101},{"date":"2021-11-26","close":231.7045},{"date":"2021-11-29","close":231.7235},{"date":"2021-11-30","close":225.1858},{"date":"2021-12-01","close":227.5363},{"date":"2021-12-02","close":235.4349},{"date":"2021-12-03","close":234.9305},{"date":"2021-12-06","close":242.1059},{"date":"2021-12-07","close":247.9489},{"date":"2021-12-08","close":248.6436},{"date":"2021-12-09","close":247.9394},{"date":"2021-12-10","close":247.6159},{"date":"2021-12-13","close":247.4921},{"date":"2021-12-14","close":242.4294},{"date":"2021-12-15","close":240.0218},{"date":"2021-12-16","close":239.2985},{"date":"2021-12-17","close":239.0702},{"date":"2021-12-20","close":235.787},{"date":"2021-12-21","close":243.8284},{"date":"2021-12-22","close":251.2796},{"date":"2021-12-23","close":255.2765},{"date":"2021-12-27","close":257.3416},{"date":"2021-12-28","close":257.6938},{"date":"2021-12-29","close":257.9982},{"date":"2021-12-30","close":258.2606},{"date":"2021-12-31","close":255.1408},{"date":"2022-01-03","close":256.0948},{"date":"2022-01-04","close":265.0155},{"date":"2022-01-05","close":259.7489},{"date":"2022-01-06","close":259.0333},{"date":"2022-01-07","close":251.4675},{"date":"2022-01-10","close":251.7346},{"date":"2022-01-11","close":255.8563},{"date":"2022-01-12","close":255.7226},{"date":"2022-01-13","close":255.5892},{"date":"2022-01-14","close":254.4633},{"date":"2022-01-18","close":248.5193},{"date":"2022-01-19","close":246.4395},{"date":"2022-01-20","close":245.2182},{"date":"2022-01-21","close":242.9857},{"date":"2022-01-24","close":240.3524},{"date":"2022-01-25","close":237.8242},{"date":"2022-01-26","close":236.8605},{"date":"2022-01-27","close":234.065},{"date":"2022-01-28","close":236.9845},{"date":"2022-01-31","close":236.6601},{"date":"2022-02-01","close":237.1849},{"date":"2022-02-02","close":242.7853},{"date":"2022-02-03","close":239.2457},{"date":"2022-02-04","close":239.427},{"date":"2022-02-07","close":236.7937},{"date":"2022-02-08","close":243.3864},{"date":"2022-02-09","close":248.2713},{"date":"2022-02-10","close":243.7108},{"date":"2022-02-11","close":240.0948},{"date":"2022-02-14","close":238.95},{"date":"2022-02-15","close":246.8402},{"date":"2022-02-16","close":247.6702},{"date":"2022-02-17","close":240.028},{"date":"2022-02-18","close":236.746},{"date":"2022-02-22","close":238.7209},{"date":"2022-02-23","close":241.9744},{"date":"2022-02-24","close":245.867},{"date":"2022-02-25","close":253.5856},{"date":"2022-02-28","close":251.2576},{"date":"2022-03-01","close":250.5611},{"date":"2022-03-02","close":256.1616},{"date":"2022-03-03","close":254.2344},{"date":"2022-03-04","close":254.8354},{"date":"2022-03-07","close":241.774},{"date":"2022-03-08","close":234.4276},{"date":"2022-03-09","close":238.2248},{"date":"2022-03-10","close":236.9654},{"date":"2022-03-11","close":236.393},{"date":"2022-03-14","close":234.5612},{"date":"2022-03-15","close":242.6613},{"date":"2022-03-16","close":250.1223},{"date":"2022-03-17","close":251.8777},{"date":"2022-03-18","close":255.0644},{"date":"2022-03-21","close":253.5856},{"date":"2022-03-22","close":254.7114},{"date":"2022-03-23","close":243.7394},{"date":"2022-03-24","close":250.9332},{"date":"2022-03-25","close":253.7859},{"date":"2022-03-28","close":257.7167},{"date":"2022-03-29","close":260.4359},{"date":"2022-03-30","close":257.4372},{"date":"2022-03-31","close":255.725},{"date":"2022-04-01","close":257.3511},{"date":"2022-04-04","close":253.592},{"date":"2022-04-05","close":256.825},{"date":"2022-04-06","close":256.5381},{"date":"2022-04-07","close":258.4224},{"date":"2022-04-08","close":257.7528},{"date":"2022-04-11","close":251.8894},{"date":"2022-04-12","close":251.0094},{"date":"2022-04-13","close":252.1764},{"date":"2022-04-14","close":250.3207},{"date":"2022-04-18","close":247.6998},{"date":"2022-04-19","close":259.8572},{"date":"2022-04-20","close":264.3528},{"date":"2022-04-21","close":258.2885},{"date":"2022-04-22","close":237.5129},{"date":"2022-04-25","close":242.7929},{"date":"2022-04-26","close":238.0772},{"date":"2022-04-27","close":238.3164},{"date":"2022-04-28","close":241.1381},{"date":"2022-04-29","close":230.7695},{"date":"2022-05-02","close":226.666},{"date":"2022-05-03","close":227.5269},{"date":"2022-05-04","close":235.2747},{"date":"2022-05-05","close":230.8651},{"date":"2022-05-06","close":229.6408},{"date":"2022-05-09","close":219.0521},{"date":"2022-05-10","close":217.6173},{"date":"2022-05-11","close":216.8617},{"date":"2022-05-12","close":218.086},{"date":"2022-05-13","close":223.1269},{"date":"2022-05-16","close":223.6817},{"date":"2022-05-17","close":228.7321},{"date":"2022-05-18","close":222.113},{"date":"2022-05-19","close":220.4774},{"date":"2022-05-20","close":222.1512},{"date":"2022-05-23","close":222.9165},{"date":"2022-05-24","close":223.1365},{"date":"2022-05-25","close":224.7912},{"date":"2022-05-26","close":224.7243},{"date":"2022-05-27","close":226.2164},{"date":"2022-05-31","close":224.3034},{"date":"2022-06-01","close":218.086},{"date":"2022-06-02","close":224.1982},{"date":"2022-06-03","close":219.0617},{"date":"2022-06-06","close":218.2295},{"date":"2022-06-07","close":220.6687},{"date":"2022-06-08","close":216.8139},{"date":"2022-06-09","close":209.4487},{"date":"2022-06-10","close":206.9904},{"date":"2022-06-13","close":198.0948},{"date":"2022-06-14","close":191.8583},{"date":"2022-06-15","close":193.7044},{"date":"2022-06-16","close":187.1905},{"date":"2022-06-17","close":185.6505},{"date":"2022-06-21","close":187.1905},{"date":"2022-06-22","close":188.1949},{"date":"2022-06-23","close":191.3609},{"date":"2022-06-24","close":195.5409},{"date":"2022-06-27","close":194.2974},{"date":"2022-06-28","close":189.1992},{"date":"2022-06-29","close":191.4309},{"date":"2022-06-30","close":190.951},{"date":"2022-07-01","close":195.6833},{"date":"2022-07-05","close":193.9171},{"date":"2022-07-06","close":192.7076},{"date":"2022-07-07","close":193.6099},{"date":"2022-07-08","close":192.8228},{"date":"2022-07-11","close":189.5111},{"date":"2022-07-12","close":187.8697},{"date":"2022-07-13","close":186.3915},{"date":"2022-07-14","close":184.6637},{"date":"2022-07-15","close":186.9483},{"date":"2022-07-18","close":181.6785},{"date":"2022-07-19","close":189.3864},{"date":"2022-07-20","close":190.1063},{"date":"2022-07-21","close":192.2085},{"date":"2022-07-22","close":191.4214},{"date":"2022-07-25","close":193.4275},{"date":"2022-07-26","close":196.2112},{"date":"2022-07-27","close":203.3048},{"date":"2022-07-28","close":210.2448},{"date":"2022-07-29","close":206.1365},{"date":"2022-08-01","close":204.927},{"date":"2022-08-02","close":204.6967},{"date":"2022-08-03","close":207.2403},{"date":"2022-08-04","close":205.6373},{"date":"2022-08-05","close":207.1347},{"date":"2022-08-08","close":208.6034},{"date":"2022-08-09","close":206.3285},{"date":"2022-08-10","close":210.408},{"date":"2022-08-11","close":209.2657},{"date":"2022-08-12","close":214.1708},{"date":"2022-08-15","close":215.5626},{"date":"2022-08-16","close":215.1691},{"date":"2022-08-17","close":212.5486},{"date":"2022-08-18","close":211.9822},{"date":"2022-08-19","close":209.3905},{"date":"2022-08-22","close":203.8327},{"date":"2022-08-23","close":200.7515},{"date":"2022-08-24","close":203.9767},{"date":"2022-08-25","close":207.9986},{"date":"2022-08-26","close":198.6973},{"date":"2022-08-29","close":198.5053},{"date":"2022-08-30","close":197.0367},{"date":"2022-08-31","close":196.9695},{"date":"2022-09-01","close":198.3901},{"date":"2022-09-02","close":195.5873},{"date":"2022-09-06","close":194.5986},{"date":"2022-09-07","close":202.7385},{"date":"2022-09-08","close":211.4447},{"date":"2022-09-09","close":220.7748},{"date":"2022-09-12","close":222.5314},{"date":"2022-09-13","close":216.7913},{"date":"2022-09-14","close":217.1176},{"date":"2022-09-15","close":217.6264},{"date":"2022-09-16","close":212.3758},{"date":"2022-09-19","close":212.0206},{"date":"2022-09-20","close":209.2177},{"date":"2022-09-21","close":203.9479},{"date":"2022-09-22","close":200.5019},{"date":"2022-09-23","close":198.6301},{"date":"2022-09-26","close":195.1073},{"date":"2022-09-27","close":194.5506},{"date":"2022-09-28","close":197.5646},{"date":"2022-09-29","close":197.9066},{"date":"2022-09-30","close":195.0749},{"date":"2022-10-03","close":202.1059},{"date":"2022-10-04","close":207.8462},{"date":"2022-10-05","close":208.1544},{"date":"2022-10-06","close":203.6276},{"date":"2022-10-07","close":200.8345},{"date":"2022-10-10","close":200.3337},{"date":"2022-10-11","close":203.6662},{"date":"2022-10-12","close":200.9597},{"date":"2022-10-13","close":206.2088},{"date":"2022-10-14","close":201.422},{"date":"2022-10-17","close":207.6825},{"date":"2022-10-18","close":206.9986},{"date":"2022-10-19","close":208.7034},{"date":"2022-10-20","close":206.5363},{"date":"2022-10-21","close":210.2637},{"date":"2022-10-24","close":212.3729},{"date":"2022-10-25","close":216.3411},{"date":"2022-10-26","close":220.1648},{"date":"2022-10-27","close":219.8662},{"date":"2022-10-28","close":220.7812},{"date":"2022-10-31","close":220.7908},{"date":"2022-11-01","close":211.9781},{"date":"2022-11-02","close":204.1573},{"date":"2022-11-03","close":197.9355},{"date":"2022-11-04","close":203.2038},{"date":"2022-11-07","close":205.6502},{"date":"2022-11-08","close":202.1059},{"date":"2022-11-09","close":199.5246},{"date":"2022-11-10","close":210.8897},{"date":"2022-11-11","close":216.0233},{"date":"2022-11-14","close":210.9186},{"date":"2022-11-15","close":213.7888},{"date":"2022-11-16","close":213.105},{"date":"2022-11-17","close":210.909},{"date":"2022-11-18","close":215.3683},{"date":"2022-11-21","close":216.37},{"date":"2022-11-22","close":218.1711},{"date":"2022-11-23","close":221.8021},{"date":"2022-11-25","close":224.1618},{"date":"2022-11-28","close":218.8934},{"date":"2022-11-29","close":218.826},{"date":"2022-11-30","close":225.2694},{"date":"2022-12-01","close":231.8959},{"date":"2022-12-02","close":234.1496},{"date":"2022-12-05","close":229.1317},{"date":"2022-12-06","close":226.8586},{"date":"2022-12-07","close":233.1576},{"date":"2022-12-08","close":238.7053},{"date":"2022-12-09","close":235.6136},{"date":"2022-12-12","close":239.9863},{"date":"2022-12-13","close":244.5901},{"date":"2022-12-14","close":244.4649},{"date":"2022-12-15","close":235.9699},{"date":"2022-12-16","close":231.0001},{"date":"2022-12-19","close":230.22},{"date":"2022-12-20","close":229.8059},{"date":"2022-12-21","close":232.6375},{"date":"2022-12-22","close":232.859},{"date":"2022-12-23","close":233.8896},{"date":"2022-12-27","close":235.0357},{"date":"2022-12-28","close":232.7531},{"date":"2022-12-29","close":237.1877},{"date":"2022-12-30","close":236.2118},{"date":"2023-01-03","close":237.6997},{"date":"2023-01-04","close":243.941},{"date":"2023-01-05","close":241.3614},{"date":"2023-01-06","close":247.5737},{"date":"2023-01-09","close":252.1629},{"date":"2023-01-10","close":254.8777},{"date":"2023-01-11","close":250.047},{"date":"2023-01-12","close":247.6703},{"date":"2023-01-13","close":251.0228},{"date":"2023-01-17","close":247.7186},{"date":"2023-01-18","close":243.4869},{"date":"2023-01-19","close":244.7332},{"date":"2023-01-20","close":247.5447},{"date":"2023-01-23","close":248.7717},{"date":"2023-01-24","close":247.0906},{"date":"2023-01-25","close":244.3854},{"date":"2023-01-26","close":243.8637},{"date":"2023-01-27","close":245.5641},{"date":"2023-01-30","close":241.0909},{"date":"2023-01-31","close":245.2163},{"date":"2023-02-01","close":269.5051},{"date":"2023-02-02","close":272.9156},{"date":"2023-02-03","close":273.5533},{"date":"2023-02-06","close":262.288},{"date":"2023-02-07","close":263.2252},{"date":"2023-02-08","close":259.1384},{"date":"2023-02-09","close":255.409},{"date":"2023-02-10","close":255.3898},{"date":"2023-02-13","close":257.9501},{"date":"2023-02-14","close":255.6989},{"date":"2023-02-15","close":256.2979},{"date":"2023-02-16","close":254.2981},{"date":"2023-02-17","close":254.2497},{"date":"2023-02-21","close":252.3754},{"date":"2023-02-22","close":252.7909},{"date":"2023-02-23","close":254.4333},{"date":"2023-02-24","close":253.4285},{"date":"2023-02-27","close":253.728},{"date":"2023-02-28","close":253.9792},{"date":"2023-03-01","close":251.1678},{"date":"2023-03-02","close":253.2159},{"date":"2023-03-03","close":262.3363},{"date":"2023-03-06","close":258.3462},{"date":"2023-03-07","close":255.7279},{"date":"2023-03-08","close":256.5974},{"date":"2023-03-09","close":259.2639},{"date":"2023-03-10","close":255.7279},{"date":"2023-03-13","close":257.6795},{"date":"2023-03-14","close":266.3554},{"date":"2023-03-15","close":263.7856},{"date":"2023-03-16","close":265.8918},{"date":"2023-03-17","close":265.1478},{"date":"2023-03-20","close":267.4568},{"date":"2023-03-21","close":268.7032},{"date":"2023-03-22","close":263.1189},{"date":"2023-03-23","close":264.9932},{"date":"2023-03-24","close":267.3216},{"date":"2023-03-27","close":268.6935},{"date":"2023-03-28","close":268.0172},{"date":"2023-03-29","close":269.5824},{"date":"2023-03-30","close":271.9364},{"date":"2023-03-31","close":276.5476},{"date":"2023-04-03","close":278.5723},{"date":"2023-04-04","close":278.1267},{"date":"2023-04-05","close":279.0276},{"date":"2023-04-06","close":278.6886},{"date":"2023-04-10","close":279.2311},{"date":"2023-04-11","close":281.4495},{"date":"2023-04-12","close":281.033},{"date":"2023-04-13","close":282.4958},{"date":"2023-04-14","close":282.6411},{"date":"2023-04-17","close":283.6292},{"date":"2023-04-18","close":281.8273},{"date":"2023-04-19","close":289.9551},{"date":"2023-04-20","close":292.6579},{"date":"2023-04-21","close":294.0529},{"date":"2023-04-24","close":292.5998},{"date":"2023-04-25","close":290.1294},{"date":"2023-04-26","close":289.461},{"date":"2023-04-27","close":288.8991},{"date":"2023-04-28","close":290.2845},{"date":"2023-05-01","close":290.5169},{"date":"2023-05-02","close":284.7045},{"date":"2023-05-03","close":278.1655},{"date":"2023-05-04","close":275.7339},{"date":"2023-05-05","close":275.8114},{"date":"2023-05-08","close":279.2601},{"date":"2023-05-09","close":274.7845},{"date":"2023-05-10","close":276.6736},{"date":"2023-05-11","close":276.2086},{"date":"2023-05-12","close":276.5476},{"date":"2023-05-15","close":279.8898},{"date":"2023-05-16","close":277.003},{"date":"2023-05-17","close":275.1043},{"date":"2023-05-18","close":276.3442},{"date":"2023-05-19","close":276.4507},{"date":"2023-05-22","close":277.2258},{"date":"2023-05-23","close":265.5912},{"date":"2023-05-24","close":264.0411},{"date":"2023-05-25","close":263.8862},{"date":"2023-05-26","close":264.0605},{"date":"2023-05-30","close":263.0046},{"date":"2023-05-31","close":266.9668},{"date":"2023-06-01","close":269.8633},{"date":"2023-06-02","close":269.6017},{"date":"2023-06-05","close":269.2724},{"date":"2023-06-06","close":267.9064},{"date":"2023-06-07","close":269.2821},{"date":"2023-06-08","close":268.1196},{"date":"2023-06-09","close":271.8686},{"date":"2023-06-12","close":271.1711},{"date":"2023-06-13","close":272.9342},{"date":"2023-06-14","close":284.3945},{"date":"2023-06-15","close":286.4095},{"date":"2023-06-16","close":285.1501},{"date":"2023-06-20","close":288.4923},{"date":"2023-06-21","close":288.2696},{"date":"2023-06-22","close":288.5795},{"date":"2023-06-23","close":288.5698},{"date":"2023-06-26","close":287.5623},{"date":"2023-06-27","close":289.4125},{"date":"2023-06-28","close":290.8947},{"date":"2023-06-29","close":293.0702},{"date":"2023-06-30","close":296.2945},{"date":"2023-07-03","close":289.4088},{"date":"2023-07-05","close":288.7971},{"date":"2023-07-06","close":287.1557},{"date":"2023-07-07","close":285.7864},{"date":"2023-07-10","close":286.7867},{"date":"2023-07-11","close":287.8647},{"date":"2023-07-12","close":289.438},{"date":"2023-07-13","close":291.0016},{"date":"2023-07-14","close":293.7112},{"date":"2023-07-17","close":290.0109},{"date":"2023-07-18","close":288.0881},{"date":"2023-07-19","close":285.9904},{"date":"2023-07-20","close":287.5054},{"date":"2023-07-21","close":287.0684},{"date":"2023-07-24","close":282.3485},{"date":"2023-07-25","close":282.5233},{"date":"2023-07-26","close":281.756},{"date":"2023-07-27","close":273.8799},{"date":"2023-07-28","close":274.8413},{"date":"2023-07-31","close":275.2395},{"date":"2023-08-01","close":271.2188},{"date":"2023-08-02","close":266.6544},{"date":"2023-08-03","close":267.6741},{"date":"2023-08-04","close":275.5308},{"date":"2023-08-07","close":278.017},{"date":"2023-08-08","close":274.1906},{"date":"2023-08-09","close":273.8702},{"date":"2023-08-10","close":274.851},{"date":"2023-08-11","close":273.9769},{"date":"2023-08-14","close":276.5797},{"date":"2023-08-15","close":276.6476},{"date":"2023-08-16","close":273.4914},{"date":"2023-08-17","close":269.9175},{"date":"2023-08-18","close":269.8981},{"date":"2023-08-21","close":268.2762},{"date":"2023-08-22","close":267.5381},{"date":"2023-08-23","close":268.0043},{"date":"2023-08-24","close":265.5569},{"date":"2023-08-25","close":270.102},{"date":"2023-08-28","close":270.2865},{"date":"2023-08-29","close":276.803},{"date":"2023-08-30","close":278.862},{"date":"2023-08-31","close":275.3755},{"date":"2023-09-01","close":276.2495},{"date":"2023-09-05","close":278.0365},{"date":"2023-09-06","close":280.7654},{"date":"2023-09-07","close":280.6877},{"date":"2023-09-08","close":281.1928},{"date":"2023-09-11","close":291.0793},{"date":"2023-09-12","close":286.272},{"date":"2023-09-13","close":288.7485},{"date":"2023-09-14","close":286.4954},{"date":"2023-09-15","close":284.3296},{"date":"2023-09-18","close":284.7666},{"date":"2023-09-19","close":285.2426},{"date":"2023-09-20","close":280.6392},{"date":"2023-09-21","close":276.2495},{"date":"2023-09-22","close":277.0556},{"date":"2023-09-25","close":279.0951},{"date":"2023-09-26","close":265.6638},{"date":"2023-09-27","close":258.8559},{"date":"2023-09-28","close":266.2771},{"date":"2023-09-29","close":266.1407},{"date":"2023-10-02","close":266.6958},{"date":"2023-10-03","close":258.9337},{"date":"2023-10-04","close":259.2552},{"date":"2023-10-05","close":257.9014},{"date":"2023-10-06","close":258.9143},{"date":"2023-10-09","close":259.8395},{"date":"2023-10-10","close":267.2802},{"date":"2023-10-11","close":253.2655},{"date":"2023-10-12","close":247.2273},{"date":"2023-10-13","close":251.1522},{"date":"2023-10-16","close":257.2002},{"date":"2023-10-17","close":261.7971},{"date":"2023-10-18","close":263.1313},{"date":"2023-10-19","close":261.4171},{"date":"2023-10-20","close":258.7585},{"date":"2023-10-23","close":256.6937},{"date":"2023-10-24","close":258.1448},{"date":"2023-10-25","close":252.3014},{"date":"2023-10-26","close":251.8339},{"date":"2023-10-27","close":255.077},{"date":"2023-10-30","close":255.7296},{"date":"2023-10-31","close":263.1702},{"date":"2023-11-01","close":264.9525},{"date":"2023-11-02","close":270.9713},{"date":"2023-11-03","close":269.0137},{"date":"2023-11-06","close":269.6176},{"date":"2023-11-07","close":267.8255},{"date":"2023-11-08","close":267.6113},{"date":"2023-11-09","close":263.7741},{"date":"2023-11-10","close":266.4816},{"date":"2023-11-13","close":274.4871},{"date":"2023-11-14","close":275.6461},{"date":"2023-11-15","close":276.2402},{"date":"2023-11-16","close":283.9438},{"date":"2023-11-17","close":280.8564},{"date":"2023-11-20","close":281.7427},{"date":"2023-11-21","close":285.9988},{"date":"2023-11-22","close":286.3786},{"date":"2023-11-24","close":285.9792},{"date":"2023-11-27","close":286.2909},{"date":"2023-11-28","close":284.421},{"date":"2023-11-29","close":286.6902},{"date":"2023-11-30","close":288.5991},{"date":"2023-12-01","close":290.021},{"date":"2023-12-04","close":283.3595},{"date":"2023-12-05","close":282.9309},{"date":"2023-12-06","close":280.3598},{"date":"2023-12-07","close":281.8304},{"date":"2023-12-08","close":281.5577},{"date":"2023-12-11","close":285.3852},{"date":"2023-12-12","close":286.8461},{"date":"2023-12-13","close":290.7416},{"date":"2023-12-14","close":289.349},{"date":"2023-12-15","close":282.5803},{"date":"2023-12-18","close":283.8659},{"date":"2023-12-19","close":284.3626},{"date":"2023-12-20","close":280.7883},{"date":"2023-12-21","close":288.3069},{"date":"2023-12-22","close":289.7385},{"date":"2023-12-26","close":291.2676},{"date":"2023-12-27","close":291.2092},{"date":"2023-12-28","close":292.0978},{"date":"2023-12-29","close":292.4297},{"date":"2024-01-02","close":289.2756},{"date":"2024-01-03","close":287.0394},{"date":"2024-01-04","close":291.0529},{"date":"2024-01-05","close":288.3968},{"date":"2024-01-08","close":292.9376},{"date":"2024-01-09","close":296.1308},{"date":"2024-01-10","close":300.5545},{"date":"2024-01-11","close":301.7361},{"date":"2024-01-12","close":305.5543},{"date":"2024-01-16","close":306.9117},{"date":"2024-01-17","close":306.316},{"date":"2024-01-18","close":307.3316},{"date":"2024-01-19","close":307.6538},{"date":"2024-01-22","close":305.9156},{"date":"2024-01-23","close":304.8512},{"date":"2024-01-24","close":300.5253},{"date":"2024-01-25","close":304.5876},{"date":"2024-01-26","close":304.0504},{"date":"2024-01-29","close":307.1167},{"date":"2024-01-30","close":309.2065},{"date":"2024-01-31","close":327.6042},{"date":"2024-02-01","close":332.5649},{"date":"2024-02-02","close":334.02},{"date":"2024-02-05","close":334.8597},{"date":"2024-02-06","close":331.7935},{"date":"2024-02-07","close":334.6743},{"date":"2024-02-08","close":331.0708},{"date":"2024-02-09","close":333.9321},{"date":"2024-02-12","close":333.0825},{"date":"2024-02-13","close":331.8228},{"date":"2024-02-14","close":341.2169},{"date":"2024-02-15","close":340.6017},{"date":"2024-02-16","close":341.0997},{"date":"2024-02-20","close":339.8987},{"date":"2024-02-21","close":339.4006},{"date":"2024-02-22","close":344.8593},{"date":"2024-02-23","close":346.6953},{"date":"2024-02-26","close":344.1856},{"date":"2024-02-27","close":343.9414},{"date":"2024-02-28","close":343.541},{"date":"2024-02-29","close":340.8751},{"date":"2024-03-01","close":344.9277},{"date":"2024-03-04","close":347.496},{"date":"2024-03-05","close":344.1172},{"date":"2024-03-06","close":346.666},{"date":"2024-03-07","close":349.2245},{"date":"2024-03-08","close":349.4686},{"date":"2024-03-11","close":347.2421},{"date":"2024-03-12","close":349.9764},{"date":"2024-03-13","close":348.5116},{"date":"2024-03-14","close":347.2909},{"date":"2024-03-15","close":343.961},{"date":"2024-03-18","close":345.7675},{"date":"2024-03-19","close":348.5116},{"date":"2024-03-20","close":344.8984},{"date":"2024-03-21","close":345.2109},{"date":"2024-03-22","close":344.3418},{"date":"2024-03-25","close":342.7891},{"date":"2024-03-26","close":342.1544},{"date":"2024-03-27","close":351.0905},{"date":"2024-03-28","close":350.2683},{"date":"2024-04-01","close":347.1363},{"date":"2024-04-02","close":341.9586},{"date":"2024-04-03","close":343.5443},{"date":"2024-04-04","close":340.0011},{"date":"2024-04-05","close":343.5638},{"date":"2024-04-08","close":342.3208},{"date":"2024-04-09","close":343.4561},{"date":"2024-04-10","close":339.9521},{"date":"2024-04-11","close":338.9343},{"date":"2024-04-12","close":334.7844},{"date":"2024-04-15","close":331.9264},{"date":"2024-04-16","close":330.4876},{"date":"2024-04-17","close":328.8922},{"date":"2024-04-18","close":320.4945},{"date":"2024-04-19","close":318.5174},{"date":"2024-04-22","close":320.7196},{"date":"2024-04-23","close":327.796},{"date":"2024-04-24","close":329.6948},{"date":"2024-04-25","close":329.9884},{"date":"2024-04-26","close":328.4811},{"date":"2024-04-29","close":331.6719},{"date":"2024-04-30","close":329.3522},{"date":"2024-05-01","close":321.1502},{"date":"2024-05-02","close":319.6919},{"date":"2024-05-03","close":321.4733},{"date":"2024-05-06","close":318.5859},{"date":"2024-05-07","close":325.0849},{"date":"2024-05-08","close":322.2856},{"date":"2024-05-09","close":323.832},{"date":"2024-05-10","close":323.558},{"date":"2024-05-13","close":317.6659},{"date":"2024-05-14","close":317.4114},{"date":"2024-05-15","close":324.938},{"date":"2024-05-16","close":326.8858},{"date":"2024-05-17","close":327.5709},{"date":"2024-05-20","close":322.726},{"date":"2024-05-21","close":323.4895},{"date":"2024-05-22","close":328.2952},{"date":"2024-05-23","close":323.1078},{"date":"2024-05-24","close":328.4126},{"date":"2024-05-28","close":332.1026},{"date":"2024-05-29","close":333.8937},{"date":"2024-05-30","close":333.2869},{"date":"2024-05-31","close":333.8447},{"date":"2024-06-03","close":332.1809},{"date":"2024-06-04","close":334.7354},{"date":"2024-06-05","close":338.6407},{"date":"2024-06-06","close":342.2033},{"date":"2024-06-07","close":341.9097},{"date":"2024-06-10","close":340.7743},{"date":"2024-06-11","close":339.0419},{"date":"2024-06-12","close":339.0518},{"date":"2024-06-13","close":335.7337},{"date":"2024-06-14","close":337.6521},{"date":"2024-06-17","close":337.3781},{"date":"2024-06-18","close":341.2638},{"date":"2024-06-20","close":334.0992},{"date":"2024-06-21","close":335.3618},{"date":"2024-06-24","close":331.8676},{"date":"2024-06-25","close":332.3375},{"date":"2024-06-26","close":333.277},{"date":"2024-06-27","close":333.3064},{"date":"2024-06-28","close":333.8068},{"date":"2024-07-01","close":330.1278},{"date":"2024-07-02","close":327.9695},{"date":"2024-07-03","close":325.7325},{"date":"2024-07-05","close":330.8635},{"date":"2024-07-08","close":327.783},{"date":"2024-07-09","close":329.2154},{"date":"2024-07-10","close":330.9518},{"date":"2024-07-11","close":331.6877},{"date":"2024-07-12","close":332.9434},{"date":"2024-07-15","close":322.3381},{"date":"2024-07-16","close":327.1158},{"date":"2024-07-17","close":328.303},{"date":"2024-07-18","close":324.9576},{"date":"2024-07-19","close":334.4935},{"date":"2024-07-22","close":335.9062},{"date":"2024-07-23","close":335.2588},{"date":"2024-07-24","close":333.9736},{"date":"2024-07-25","close":321.2393},{"date":"2024-07-26","close":325.3893},{"date":"2024-07-29","close":326.9687},{"date":"2024-07-30","close":323.9667},{"date":"2024-07-31","close":321.2492},{"date":"2024-08-01","close":326.8608},{"date":"2024-08-02","close":325.2813},{"date":"2024-08-05","close":309.9571},{"date":"2024-08-06","close":316.5597},{"date":"2024-08-07","close":313.5478},{"date":"2024-08-08","close":319.8167},{"date":"2024-08-09","close":321.6219},{"date":"2024-08-12","close":319.0418},{"date":"2024-08-13","close":322.76},{"date":"2024-08-14","close":326.3801},{"date":"2024-08-15","close":327.8419},{"date":"2024-08-16","close":331.4914},{"date":"2024-08-19","close":334.6014},{"date":"2024-08-20","close":336.436},{"date":"2024-08-21","close":338.7808},{"date":"2024-08-22","close":344.0785},{"date":"2024-08-23","close":346.5998},{"date":"2024-08-26","close":347.5907},{"date":"2024-08-27","close":351.7209},{"date":"2024-08-28","close":349.4056},{"date":"2024-08-29","close":351.1519},{"date":"2024-08-30","close":353.5948},{"date":"2024-09-03","close":352.81},{"date":"2024-09-04","close":353.4771},{"date":"2024-09-05","close":351.2206},{"date":"2024-09-06","close":352.1232},{"date":"2024-09-09","close":355.9101},{"date":"2024-09-10","close":358.1371},{"date":"2024-09-11","close":359.4125},{"date":"2024-09-12","close":360.8252},{"date":"2024-09-13","close":363.2386},{"date":"2024-09-16","close":364.9163},{"date":"2024-09-17","close":357.058},{"date":"2024-09-18","close":354.517},{"date":"2024-09-19","close":358.1371},{"date":"2024-09-20","close":357.9017},{"date":"2024-09-23","close":359.5891},{"date":"2024-09-24","close":354.1639},{"date":"2024-09-25","close":352.6923},{"date":"2024-09-26","close":354.5072},{"date":"2024-09-27","close":353.4476},{"date":"2024-09-30","close":355.2077},{"date":"2024-10-01","close":351.2845},{"date":"2024-10-02","close":349.1606},{"date":"2024-10-03","close":345.7193},{"date":"2024-10-04","close":345.3358},{"date":"2024-10-07","close":339.3577},{"date":"2024-10-08","close":344.9131},{"date":"2024-10-09","close":348.03},{"date":"2024-10-10","close":347.4498},{"date":"2024-10-11","close":349.6425},{"date":"2024-10-14","close":353.6836},{"date":"2024-10-15","close":352.9659},{"date":"2024-10-16","close":355.2568},{"date":"2024-10-17","close":353.7033},{"date":"2024-10-18","close":363.3686},{"date":"2024-10-21","close":361.0973},{"date":"2024-10-22","close":359.8879},{"date":"2024-10-23","close":357.1545},{"date":"2024-10-24","close":353.8704},{"date":"2024-10-25","close":346.9091},{"date":"2024-10-28","close":350.0456},{"date":"2024-10-29","close":352.9953},{"date":"2024-10-30","close":357.3413},{"date":"2024-10-31","close":350.3111},{"date":"2024-11-01","close":360.999},{"date":"2024-11-04","close":360.7531},{"date":"2024-11-05","close":363.6636},{"date":"2024-11-06","close":362.8376},{"date":"2024-11-07","close":363.6341},{"date":"2024-11-08","close":369.6614},{"date":"2024-11-11","close":372.5128},{"date":"2024-11-12","close":380.6245},{"date":"2024-11-13","close":381.834},{"date":"2024-11-14","close":376.8588},{"date":"2024-11-15","close":383.5448},{"date":"2024-11-18","close":382.8762},{"date":"2024-11-19","close":382.1682},{"date":"2024-11-20","close":379.2185},{"date":"2024-11-21","close":383.6038},{"date":"2024-11-22","close":378.4024},{"date":"2024-11-25","close":378.4615},{"date":"2024-11-26","close":383.181},{"date":"2024-11-27","close":381.6373},{"date":"2024-11-29","close":385.5802},{"date":"2024-12-02","close":383.1024},{"date":"2024-12-03","close":384.4199},{"date":"2024-12-04","close":383.2302},{"date":"2024-12-05","close":376.0427},{"date":"2024-12-06","close":378.5696},{"date":"2024-12-09","close":374.7251},{"date":"2024-12-10","close":376.2688},{"date":"2024-12-11","close":369.858},{"date":"2024-12-12","close":368.7765},{"date":"2024-12-13","close":368.3242},{"date":"2024-12-16","close":366.456},{"date":"2024-12-17","close":364.5977},{"date":"2024-12-18","close":353.1527},{"date":"2024-12-19","close":351.1567},{"date":"2024-12-20","close":358.4917},{"date":"2024-12-23","close":360.35},{"date":"2024-12-24","close":364.5682},{"date":"2024-12-26","close":363.2309},{"date":"2024-12-27","close":360.9596},{"date":"2024-12-30","close":356.1909},{"date":"2024-12-31","close":354.8407},{"date":"2025-01-02","close":353.53},{"date":"2025-01-03","close":356.2895},{"date":"2025-01-06","close":356.1317},{"date":"2025-01-07","close":350.0412},{"date":"2025-01-08","close":358.8321},{"date":"2025-01-10","close":360.3696},{"date":"2025-01-13","close":355.7573},{"date":"2025-01-14","close":357.5509},{"date":"2025-01-15","close":363.2769},{"date":"2025-01-16","close":376.2662},{"date":"2025-01-17","close":377.8726},{"date":"2025-01-21","close":390.1228},{"date":"2025-01-22","close":384.8403},{"date":"2025-01-23","close":387.8068},{"date":"2025-01-24","close":388.605},{"date":"2025-01-27","close":394.1142},{"date":"2025-01-28","close":389.4329},{"date":"2025-01-29","close":385.4119},{"date":"2025-01-30","close":384.7812},{"date":"2025-01-31","close":385.6288},{"date":"2025-02-03","close":385.4809},{"date":"2025-02-04","close":386.7129},{"date":"2025-02-05","close":393.3159},{"date":"2025-02-06","close":390.3396},{"date":"2025-02-07","close":385.7372},{"date":"2025-02-10","close":386.9198},{"date":"2025-02-11","close":384.8304},{"date":"2025-02-12","close":380.0506},{"date":"2025-02-13","close":382.751},{"date":"2025-02-14","close":379.6071},{"date":"2025-02-18","close":380.0309},{"date":"2025-02-19","close":382.8988},{"date":"2025-02-20","close":380.8194},{"date":"2025-02-21","close":377.2419},{"date":"2025-02-24","close":382.3075},{"date":"2025-02-25","close":384.6531},{"date":"2025-02-26","close":386.0722},{"date":"2025-02-27","close":383.2733},{"date":"2025-02-28","close":380.6025},{"date":"2025-03-03","close":389.1668},{"date":"2025-03-04","close":384.2786},{"date":"2025-03-05","close":389.9651},{"date":"2025-03-06","close":376.7787},{"date":"2025-03-07","close":373.8122},{"date":"2025-03-10","close":364.765},{"date":"2025-03-11","close":360.0049},{"date":"2025-03-12","close":358.5759},{"date":"2025-03-13","close":358.3984},{"date":"2025-03-14","close":364.1836},{"date":"2025-03-17","close":368.0863},{"date":"2025-03-18","close":370.4712},{"date":"2025-03-19","close":372.5803},{"date":"2025-03-20","close":368.8057},{"date":"2025-03-21","close":365.7407},{"date":"2025-03-24","close":368.855},{"date":"2025-03-25","close":367.4753},{"date":"2025-03-26","close":362.4491},{"date":"2025-03-27","close":362.2224},{"date":"2025-03-28","close":359.2263},{"date":"2025-03-31","close":367.7116},{"date":"2025-04-01","close":368.7488},{"date":"2025-04-02","close":372.8581},{"date":"2025-04-03","close":363.6616},{"date":"2025-04-04","close":341.5841},{"date":"2025-04-07","close":341.1297},{"date":"2025-04-08","close":333.2569},{"date":"2025-04-09","close":358.5448},{"date":"2025-04-10","close":344.1425},{"date":"2025-04-11","close":346.0095},{"date":"2025-04-14","close":349.1112},{"date":"2025-04-15","close":342.5719},{"date":"2025-04-16","close":342.4435},{"date":"2025-04-17","close":342.2756},{"date":"2025-04-21","close":335.4498},{"date":"2025-04-22","close":343.8758},{"date":"2025-04-23","close":352.7562},{"date":"2025-04-24","close":356.6482},{"date":"2025-04-25","close":360.6093},{"date":"2025-04-28","close":362.0218},{"date":"2025-04-29","close":366.3979},{"date":"2025-04-30","close":369.3613},{"date":"2025-05-01","close":369.4304},{"date":"2025-05-02","close":373.6089},{"date":"2025-05-05","close":376.7105},{"date":"2025-05-06","close":372.9174},{"date":"2025-05-07","close":379.3776},{"date":"2025-05-08","close":377.7971},{"date":"2025-05-09","close":376.2759},{"date":"2025-05-12","close":383.3486},{"date":"2025-05-13","close":382.8053},{"date":"2025-05-14","close":381.6101},{"date":"2025-05-15","close":387.4184},{"date":"2025-05-16","close":389.4039},{"date":"2025-05-19","close":389.8781},{"date":"2025-05-20","close":384.8007},{"date":"2025-05-21","close":375.1202},{"date":"2025-05-22","close":373.6682},{"date":"2025-05-23","close":372.0284},{"date":"2025-05-27","close":379.1011},{"date":"2025-05-28","close":375.7524},{"date":"2025-05-29","close":377.6885},{"date":"2025-05-30","close":377.975},{"date":"2025-06-02","close":376.2167},{"date":"2025-06-03","close":376.3649},{"date":"2025-06-04","close":377.8861},{"date":"2025-06-05","close":378.4293},{"date":"2025-06-06","close":379.2097},{"date":"2025-06-09","close":377.6194},{"date":"2025-06-10","close":380.3556},{"date":"2025-06-11","close":376.434},{"date":"2025-06-12","close":375.8512},{"date":"2025-06-13","close":372.7},{"date":"2025-06-16","close":372.5223},{"date":"2025-06-17","close":368.818},{"date":"2025-06-18","close":368.7093},{"date":"2025-06-20","close":370.9813},{"date":"2025-06-23","close":374.5374},{"date":"2025-06-24","close":381.7484},{"date":"2025-06-25","close":387.4481},{"date":"2025-06-26","close":385.6404},{"date":"2025-06-27","close":388.752},{"date":"2025-06-30","close":391.6425},{"date":"2025-07-01","close":392.7413},{"date":"2025-07-02","close":387.861},{"date":"2025-07-03","close":391.2961},{"date":"2025-07-07","close":388.554},{"date":"2025-07-08","close":385.5743},{"date":"2025-07-09","close":388.0986},{"date":"2025-07-10","close":390.7912},{"date":"2025-07-11","close":385.5347},{"date":"2025-07-14","close":387.5146},{"date":"2025-07-15","close":386.6533},{"date":"2025-07-16","close":386.9305},{"date":"2025-07-17","close":384.9803},{"date":"2025-07-18","close":385.4753},{"date":"2025-07-21","close":383.4163},{"date":"2025-07-22","close":391.1674},{"date":"2025-07-23","close":396.8891},{"date":"2025-07-24","close":392.6621},{"date":"2025-07-25","close":399.4629},{"date":"2025-07-28","close":396.6516},{"date":"2025-07-29","close":396.4907},{"date":"2025-07-30","close":396.3323},{"date":"2025-07-31","close":388.7305},{"date":"2025-08-01","close":373.9426},{"date":"2025-08-04","close":377.605},{"date":"2025-08-05","close":376.9814},{"date":"2025-08-06","close":371.1217},{"date":"2025-08-07","close":372.5371},{"date":"2025-08-08","close":373.7348},{"date":"2025-08-11","close":372.834},{"date":"2025-08-12","close":372.7747},{"date":"2025-08-13","close":375.0908},{"date":"2025-08-14","close":374.6652},{"date":"2025-08-15","close":378.0207},{"date":"2025-08-18","close":377.7237},{"date":"2025-08-19","close":385.9689},{"date":"2025-08-20","close":387.8793},{"date":"2025-08-21","close":380.9109},{"date":"2025-08-22","close":390.2053},{"date":"2025-08-25","close":386.8993},{"date":"2025-08-26","close":390.3142},{"date":"2025-08-27","close":389.1462},{"date":"2025-08-28","close":385.7017},{"date":"2025-08-29","close":387.4239},{"date":"2025-09-02","close":385.9689},{"date":"2025-09-03","close":384.603},{"date":"2025-09-04","close":390.3241},{"date":"2025-09-05","close":388.3148},{"date":"2025-09-08","close":389.1066},{"date":"2025-09-09","close":388.7602},{"date":"2025-09-10","close":379.0699},{"date":"2025-09-11","close":384.8306},{"date":"2025-09-12","close":379.4361},{"date":"2025-09-15","close":373.2696},{"date":"2025-09-16","close":372.7846},{"date":"2025-09-17","close":373.0419},{"date":"2025-09-18","close":373.9921},{"date":"2025-09-19","close":372.9924},{"date":"2025-09-22","close":374.3683},{"date":"2025-09-23","close":369.7161},{"date":"2025-09-24","close":367.4396},{"date":"2025-09-25","close":364.8165},{"date":"2025-09-26","close":365.262},{"date":"2025-09-29","close":366.1132},{"date":"2025-09-30","close":366.7368},{"date":"2025-10-01","close":361.2606},{"date":"2025-10-02","close":363.4927},{"date":"2025-10-03","close":367.5602},{"date":"2025-10-06","close":363.3737},{"date":"2025-10-07","close":366.3102},{"date":"2025-10-08","close":372.3122},{"date":"2025-10-09","close":367.2626},{"date":"2025-10-10","close":361.707},{"date":"2025-10-13","close":362.0245},{"date":"2025-10-14","close":367.0642},{"date":"2025-10-15","close":366.8161},{"date":"2025-10-16","close":366.3201},{"date":"2025-10-17","close":371.4491},{"date":"2025-10-20","close":378.1951},{"date":"2025-10-21","close":376.7467},{"date":"2025-10-22","close":385.2686},{"date":"2025-10-23","close":380.0205},{"date":"2025-10-24","close":378.7606},{"date":"2025-10-27","close":380.6753},{"date":"2025-10-28","close":372.9471},{"date":"2025-10-29","close":366.6574},{"date":"2025-10-30","close":366.0523},{"date":"2025-10-31","close":353.4133},{"date":"2025-11-03","close":355.3181},{"date":"2025-11-04","close":359.7328},{"date":"2025-11-05","close":354.832},{"date":"2025-11-06","close":351.0026},{"date":"2025-11-07","close":353.205},{"date":"2025-11-10","close":352.203},{"date":"2025-11-11","close":360.8142},{"date":"2025-11-12","close":364.4253},{"date":"2025-11-13","close":370.457},{"date":"2025-11-14","close":359.3459},{"date":"2025-11-17","close":357.2725},{"date":"2025-11-18","close":356.6673},{"date":"2025-11-19","close":361.3399},{"date":"2025-11-20","close":357.6197},{"date":"2025-11-21","close":365.3479},{"date":"2025-11-24","close":367.2824},{"date":"2025-11-25","close":372.1039},{"date":"2025-11-26","close":369.336},{"date":"2025-11-28","close":368.2348},{"date":"2025-12-01","close":369.3658},{"date":"2025-12-02","close":363.7705},{"date":"2025-12-03","close":363.0463},{"date":"2025-12-04","close":361.459},{"date":"2025-12-05","close":361.1316},{"date":"2025-12-08","close":350.7943},{"date":"2025-12-09","close":346.459},{"date":"2025-12-10","close":350.9927},{"date":"2025-12-11","close":350.1693},{"date":"2025-12-12","close":351.2804},{"date":"2025-12-15","close":352.4907},{"date":"2025-12-16","close":348.8994},{"date":"2025-12-17","close":349.7824},{"date":"2025-12-18","close":350.3082},{"date":"2025-12-19","close":352.3816},{"date":"2025-12-22","close":353.6911},{"date":"2025-12-23","close":352.0046},{"date":"2025-12-24","close":351.9252},{"date":"2025-12-26","close":351.4094},{"date":"2025-12-29","close":349.703},{"date":"2025-12-30","close":351.3102},{"date":"2025-12-31","close":349.5542},{"date":"2026-01-02","close":346.2821},{"date":"2026-01-05","close":346.8888},{"date":"2026-01-06","close":364.3929},{"date":"2026-01-07","close":365.7455},{"date":"2026-01-08","close":365.2084},{"date":"2026-01-09","close":365.5366},{"date":"2026-01-12","close":359.4002},{"date":"2026-01-13","close":353.8805},{"date":"2026-01-14","close":357.431},{"date":"2026-01-15","close":360.5141},{"date":"2026-01-16","close":361.7971},{"date":"2026-01-20","close":357.6498},{"date":"2026-01-21","close":360.9617},{"date":"2026-01-22","close":356.715},{"date":"2026-01-23","close":353.1048},{"date":"2026-01-26","close":355.0342},{"date":"2026-01-27","close":352.6373},{"date":"2026-01-28","close":355.8795},{"date":"2026-01-29","close":352.3688},{"date":"2026-01-30","close":367.5456},{"date":"2026-02-02","close":366.1333},{"date":"2026-02-03","close":358.8532},{"date":"2026-02-04","close":358.6941},{"date":"2026-02-05","close":360.4445},{"date":"2026-02-06","close":356.337},{"date":"2026-02-09","close":354.1391},{"date":"2026-02-10","close":359.0919},{"date":"2026-02-11","close":361.7175},{"date":"2026-02-12","close":363.8558},{"date":"2026-02-13","close":364.0547},{"date":"2026-02-17","close":367.1677},{"date":"2026-02-18","close":375.2633},{"date":"2026-02-19","close":370.6287},{"date":"2026-02-20","close":378.1574},{"date":"2026-02-23","close":382.6329},{"date":"2026-02-24","close":379.2514},{"date":"2026-02-25","close":381.9367},{"date":"2026-02-26","close":383.9557},{"date":"2026-02-27","close":385.348},{"date":"2026-03-02","close":384.9104},{"date":"2026-03-03","close":382.4937},{"date":"2026-03-04","close":379.8084},{"date":"2026-03-05","close":368.4805},{"date":"2026-03-06","close":362.5729},{"date":"2026-03-09","close":363.9254},{"date":"2026-03-10","close":356.6951},{"date":"2026-03-11","close":343.8952},{"date":"2026-03-12","close":335.3719},{"date":"2026-03-13","close":334.9343},{"date":"2026-03-16","close":347.6546},{"date":"2026-03-17","close":347.2071},{"date":"2026-03-18","close":343.9251},{"date":"2026-03-19","close":337.908},{"date":"2026-03-20","close":333.8403},{"date":"2026-03-23","close":330.7771},{"date":"2026-03-24","close":326.7194},{"date":"2026-03-25","close":325.864},{"date":"2026-03-26","close":330.8666},{"date":"2026-03-27","close":325.6552},{"date":"2026-03-30","close":324.3225},{"date":"2026-03-31","close":327.6741},{"date":"2026-04-01","close":328.4819},{"date":"2026-04-02","close":330.6159},{"date":"2026-04-06","close":331.3738},{"date":"2026-04-07","close":331.1444},{"date":"2026-04-08","close":339.0623},{"date":"2026-04-09","close":338.1947},{"date":"2026-04-10","close":338.2047},{"date":"2026-04-13","close":346.2721},{"date":"2026-04-14","close":344.9159},{"date":"2026-04-15","close":340.2889},{"date":"2026-04-16","close":337.4368},{"date":"2026-04-17","close":342.3631},{"date":"2026-04-20","close":337.397},{"date":"2026-04-21","close":326.3877},{"date":"2026-04-22","close":328.432},{"date":"2026-04-23","close":328.7312},{"date":"2026-04-24","close":326.5971},{"date":"2026-04-27","close":328.093},{"date":"2026-04-28","close":320.5341},{"date":"2026-04-29","close":314.2516},{"date":"2026-04-30","close":314.2516},{"date":"2026-05-01","close":293.9085},{"date":"2026-05-04","close":290.0692},{"date":"2026-05-05","close":294.4271},{"date":"2026-05-06","close":291.5152},{"date":"2026-05-07","close":293.4099},{"date":"2026-05-08","close":284.6743},{"date":"2026-05-11","close":281.7924},{"date":"2026-05-12","close":293.6293},{"date":"2026-05-13","close":301.248},{"date":"2026-05-14","close":304.6585},{"date":"2026-05-15","close":305.905},{"date":"2026-05-18","close":312.347},{"date":"2026-05-19","close":316.8643},{"date":"2026-05-20","close":320.5939},{"date":"2026-05-21","close":312.6262},{"date":"2026-05-22","close":315.5979},{"date":"2026-05-26","close":312.1276},{"date":"2026-05-27","close":305.0873},{"date":"2026-05-28","close":306.7725},{"date":"2026-05-29","close":304.2396},{"date":"2026-06-01","close":298.6253},{"date":"2026-06-02","close":292.4825},{"date":"2026-06-03","close":294.1778},{"date":"2026-06-04","close":300.3704},{"date":"2026-06-05","close":304.808},{"date":"2026-06-08","close":300.6896},{"date":"2026-06-09","close":313.1348},{"date":"2026-06-10","close":307.9792},{"date":"2026-06-11","close":304.7881},{"date":"2026-06-12","close":311.3298},{"date":"2026-06-15","close":307.0817},{"date":"2026-06-16","close":309.7143},{"date":"2026-06-17","close":300.3006},{"date":"2026-06-18","close":306.9421},{"date":"2026-06-22","close":303.8407},{"date":"2026-06-23","close":309.1359},{"date":"2026-06-24","close":312.8057},{"date":"2026-06-25","close":315.2289},{"date":"2026-06-26","close":331.7826},{"date":"2026-06-29","close":329.5987},{"date":"2026-06-30","close":314.84},{"date":"2026-07-01","close":313.39},{"date":"2026-07-02","close":326.54},{"date":"2026-07-06","close":324.73},{"date":"2026-07-07","close":329.74},{"date":"2026-07-08","close":326.85},{"date":"2026-07-09","close":327.11},{"date":"2026-07-10","close":329.78},{"date":"2026-07-13","close":331.45},{"date":"2026-07-14","close":311.07},{"date":"2026-07-15","close":316.44},{"date":"2026-07-16","close":331.2},{"date":"2026-07-17","close":319.87},{"date":"2026-07-20","close":319.14},{"date":"2026-07-21","close":314.58},{"date":"2026-07-22","close":309.24},{"date":"2026-07-23","close":318.97},{"date":"2026-07-24","close":330.25},{"date":"2026-07-27","close":336.74},{"date":"2026-07-28","close":346.6},{"date":"2026-07-29","close":352.25},{"date":"2026-07-30","close":348.04},{"date":"2026-07-31","close":325.7},{"date":"2026-08-03","close":341.2},{"date":"2026-08-04","close":335.96},{"date":"2026-08-05","close":337.03},{"date":"2026-08-06","close":337.43},{"date":"2026-08-07","close":339.03},{"date":"2026-08-10","close":345.81},{"date":"2026-08-11","close":348.15},{"date":"2026-08-12","close":347.21},{"date":"2026-08-13","close":341.09},{"date":"2026-08-14","close":339.21},{"date":"2026-08-17","close":331.68},{"date":"2026-08-18","close":331.37},{"date":"2026-08-19","close":339.98},{"date":"2026-08-20","close":327.7},{"date":"2026-08-21","close":329.45},{"date":"2026-08-24","close":327.81},{"date":"2026-08-25","close":330.59},{"date":"2026-08-26","close":329.67},{"date":"2026-08-27","close":322.12},{"date":"2026-08-28","close":330.69},{"date":"2026-08-31","close":323.8},{"date":"2026-09-01","close":317.4},{"date":"2026-09-02","close":312.19},{"date":"2026-09-03","close":307.99},{"date":"2026-09-04","close":303.13},{"date":"2026-09-08","close":276.43},{"date":"2026-09-09","close":275.39},{"date":"2026-09-10","close":270.01},{"date":"2026-09-11","close":275.56},{"date":"2026-09-14","close":281.87},{"date":"2026-09-15","close":281.5},{"date":"2026-09-16","close":284.76},{"date":"2026-09-17","close":280.13},{"date":"2026-09-18","close":275.12},{"date":"2026-09-21","close":274.19},{"date":"2026-09-22","close":275.09},{"date":"2026-09-23","close":273.4},{"date":"2026-09-24","close":269.75},{"date":"2026-09-25","close":272.36},{"date":"2026-09-28","close":274.4331},{"date":"2026-09-29","close":277.882},{"date":"2026-09-30","close":275.39},{"date":"2026-10-01","close":272.96},{"date":"2026-10-02","close":275.43},{"date":"2026-10-05","close":285.22},{"date":"2026-10-06","close":278.2},{"date":"2026-10-07","close":275.4},{"date":"2026-10-08","close":276.97},{"date":"2026-10-09","close":277.33},{"date":"2026-10-12","close":282.6},{"date":"2026-10-13","close":282.55},{"date":"2026-10-14","close":281.62},{"date":"2026-10-15","close":293.23},{"date":"2026-10-16","close":294.66},{"date":"2026-10-19","close":297.94},{"date":"2026-10-20","close":304.4},{"date":"2026-10-21","close":297.6},{"date":"2026-10-22","close":307.26}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":307.08,"low_30d":267.0,"support":271.27,"high_30d":309.67,"change_1d":3.2,"change_7d":4.3,"change_30d":11.5,"resistance":305.4,"position_in_range":94.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.31,"per":37.34,"quarter":"2024-Q2"},{"pbr":7.63,"per":35.47,"quarter":"2024-Q3"},{"pbr":7.44,"per":32.08,"quarter":"2024-Q4"},{"pbr":7.6,"per":31.01,"quarter":"2025-Q1"},{"pbr":8.0,"per":30.48,"quarter":"2025-Q2"},{"pbr":7.29,"per":27.85,"quarter":"2025-Q3"},{"pbr":6.75,"per":25.65,"quarter":"2025-Q4"},{"pbr":6.17,"per":24.47,"quarter":"2026-Q1"},{"pbr":5.68,"per":22.57,"quarter":"2026-Q2"},{"pbr":5.28,"per":22.01,"quarter":"현재"}],"timeline":[{"close":333.8068,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":355.2077,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":354.8407,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":367.7116,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":391.6425,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":366.7368,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":349.5542,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":327.6741,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":314.84,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.1,"pbr_5y_low":5.68,"per_5y_avg":29.66,"per_5y_low":22.57,"current_pbr":5.28,"current_per":22.01,"pbr_5y_high":8.0,"per_5y_high":37.34,"pbr_5y_median":7.31,"per_5y_median":30.48,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 74 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 Devices"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +9.5%"},"momentum":{"grade":"B","reason":"RSI 74"},"valuation":{"grade":"C","reason":"PER 22.03x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 5.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.66,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":5.32,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":14.91,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.59,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.59,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":68.27,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":22.03,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":14.43,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.31,"per":37.34,"close":333.8068,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.63,"per":35.47,"close":355.2077,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.44,"per":32.08,"close":354.8407,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.6,"per":31.01,"close":367.7116,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.0,"per":30.48,"close":391.6425,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.29,"per":27.85,"close":366.7368,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.75,"per":25.65,"close":349.5542,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.17,"per":24.47,"close":327.6741,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.68,"per":22.57,"close":314.84,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"22.0배"},{"label":"PBR","value":"5.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"5.3%"}],"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":3.69,"pbr":5.96,"per":38.14,"roa":0.02662215731274776,"roe":0.05319326329831583,"revenue":6589000000.0,"market_cap":132987445000.0,"net_income":1276000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6826529063590833,"total_assets":47930000000.0,"total_equity":23988000000.0,"profit_margin":0.19365609348914858,"dividend_yield":1.14,"fiscal_quarter":"Q2","operating_income":1659000000.0,"operating_margin":0.2517832751555623},{"eps":2.6,"pbr":null,"per":null,"roa":0.016093841135425894,"roe":0.032420906044649464,"revenue":6020000000.0,"market_cap":null,"net_income":745000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.632890365448505,"total_assets":46291000000.0,"total_equity":22979000000.0,"profit_margin":0.12375415282392027,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":936000000.0,"operating_margin":0.15548172757475084},{"eps":4.47,"pbr":null,"per":null,"roa":0.017745171808377227,"roe":0.03786797502230152,"revenue":7171000000.0,"market_cap":null,"net_income":849000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6522102914516804,"total_assets":47844000000.0,"total_equity":22420000000.0,"profit_margin":0.11839352949379445,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1961000000.0,"operating_margin":0.27346255752335796},{"eps":3.19,"pbr":null,"per":null,"roa":0.018254457360222708,"roe":0.039430801009869176,"revenue":6057000000.0,"market_cap":null,"net_income":859000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.6359583952451708,"total_assets":47057000000.0,"total_equity":21785000000.0,"profit_margin":0.1418193825326069,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1135000000.0,"operating_margin":0.18738649496450388},{"eps":3.13,"pbr":null,"per":null,"roa":0.01908009755886987,"roe":0.041715822754943135,"revenue":6022000000.0,"market_cap":null,"net_income":884000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6227167054134839,"total_assets":46331000000.0,"total_equity":21191000000.0,"profit_margin":0.14679508468947194,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1361000000.0,"operating_margin":0.2260046496180671},{"eps":2.84,"pbr":null,"per":null,"roa":0.01421553710385602,"roe":0.031247013855709507,"revenue":5866000000.0,"market_cap":null,"net_income":654000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6273440163654961,"total_assets":46006000000.0,"total_equity":20930000000.0,"profit_margin":0.11148994203886806,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1179000000.0,"operating_margin":0.20098874872144562},{"eps":4.01,"pbr":null,"per":null,"roa":0.01270624374578204,"roe":0.026461180575748765,"revenue":6436000000.0,"market_cap":null,"net_income":546000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6197949036668738,"total_assets":42971000000.0,"total_equity":20634000000.0,"profit_margin":0.08483530142945929,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1663000000.0,"operating_margin":0.2583903045369795},{"eps":2.87,"pbr":null,"per":null,"roa":0.01902676065977688,"roe":0.0413916323390739,"revenue":5494000000.0,"market_cap":null,"net_income":834000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.617582817619221,"total_assets":43833000000.0,"total_equity":20149000000.0,"profit_margin":0.15180196578085184,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1208000000.0,"operating_margin":0.2198762286130324},{"eps":2.138912654585051,"pbr":null,"per":null,"roa":0.0210835675951955,"roe":0.04174678676247343,"revenue":5422000000.0,"market_cap":null,"net_income":825000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6130579122095168,"total_assets":39130000000.0,"total_equity":19762000000.0,"profit_margin":0.15215787532275912,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1158000000.0,"operating_margin":0.21357432681667282},{"eps":2.0429856628036607,"pbr":null,"per":null,"roa":0.019998984823105425,"roe":0.04110160650949301,"revenue":5243000000.0,"market_cap":null,"net_income":788000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6091932099942781,"total_assets":39402000000.0,"total_equity":19172000000.0,"profit_margin":0.15029563227160023,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1003000000.0,"operating_margin":0.19130268930001906},{"eps":2.963366259625107,"pbr":null,"per":null,"roa":0.028638003607937463,"roe":0.061474748561286506,"revenue":5815000000.0,"market_cap":null,"net_income":1143000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.6111779879621668,"total_assets":39912000000.0,"total_equity":18593000000.0,"profit_margin":0.19656061908856406,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1425000000.0,"operating_margin":0.24505588993981084},{"eps":1.7940940084519457,"pbr":null,"per":null,"roa":0.018190421113506126,"roe":0.03864842222842781,"revenue":4909000000.0,"market_cap":null,"net_income":692000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6151965777144022,"total_assets":38042000000.0,"total_equity":17905000000.0,"profit_margin":0.14096557343654512,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":991000000.0,"operating_margin":0.20187410877979223}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8.9394,"per":37.34,"date":"2024-06","close":333.81,"source":"reported"},{"eps":8.9394,"per":35.94,"date":"2024-07","close":321.25,"source":"reported"},{"eps":8.9394,"per":39.55,"date":"2024-08","close":353.59,"source":"reported"},{"eps":10.0153,"per":35.47,"date":"2024-09","close":355.21,"source":"reported"},{"eps":10.0153,"per":34.98,"date":"2024-10","close":350.31,"source":"reported"},{"eps":10.0153,"per":38.5,"date":"2024-11","close":385.58,"source":"reported"},{"eps":11.0619,"per":32.08,"date":"2024-12","close":354.84,"source":"reported"},{"eps":11.0619,"per":34.86,"date":"2025-01","close":385.63,"source":"reported"},{"eps":11.0619,"per":34.41,"date":"2025-02","close":380.6,"source":"reported"},{"eps":11.8589,"per":31.01,"date":"2025-03","close":367.71,"source":"reported"},{"eps":11.8589,"per":31.15,"date":"2025-04","close":369.36,"source":"reported"},{"eps":11.8589,"per":31.87,"date":"2025-05","close":377.98,"source":"reported"},{"eps":12.85,"per":30.48,"date":"2025-06","close":391.64,"source":"reported"},{"eps":12.85,"per":30.25,"date":"2025-07","close":388.73,"source":"reported"},{"eps":12.85,"per":30.15,"date":"2025-08","close":387.42,"source":"reported"},{"eps":13.17,"per":27.85,"date":"2025-09","close":366.74,"source":"reported"},{"eps":13.17,"per":26.83,"date":"2025-10","close":353.41,"source":"reported"},{"eps":13.17,"per":27.96,"date":"2025-11","close":368.23,"source":"reported"},{"eps":13.63,"per":25.65,"date":"2025-12","close":349.55,"source":"reported"},{"eps":13.63,"per":26.97,"date":"2026-01","close":367.55,"source":"reported"},{"eps":13.63,"per":28.27,"date":"2026-02","close":385.35,"source":"reported"},{"eps":13.39,"per":24.47,"date":"2026-03","close":327.67,"source":"reported"},{"eps":13.39,"per":23.47,"date":"2026-04","close":314.25,"source":"reported"},{"eps":13.39,"per":22.72,"date":"2026-05","close":304.24,"source":"reported"},{"eps":13.95,"per":22.57,"date":"2026-06","close":314.84,"source":"reported"},{"eps":13.95,"per":23.35,"date":"2026-07","close":325.7,"source":"reported"},{"eps":13.95,"per":23.21,"date":"2026-08","close":323.8,"source":"reported"},{"eps":13.95,"per":19.74,"date":"2026-09","close":275.39,"source":"reported"},{"eps":13.95,"per":22.03,"date":"2026-10","close":307.26,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":29.42,"std":5.39,"count":29,"current":22.03,"lower_1sd":24.03,"upper_1sd":34.81},"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":"Stryker Corporation","phase":"above-fold","symbol_resolved":true}