{"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":"2026-10-23T10:04:24.621924+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.2,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":5.5,"direction":"higher_better","percentile":68}],"summary":"매출 +7.2%","percentile":70},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":63.2,"direction":null,"percentile":63},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.8,"direction":"higher_better","percentile":55}],"summary":"RSI 63","percentile":63},"valuation":{"grade":"C","metrics":[],"summary":"PER 73.06x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.84,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.38,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.7,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 0.4x","percentile":46}},"signals":[],"summary":"Welltower Inc.(WELL)은 Real Estate 섹터 US 시장 종목입니다, 시가총액 1676.26억. 현재가 $237.46, 전일 대비 +1.4%, 30일 +0.8%. PER 73.1배 / ROE 0.5%. 기술적 시그널: MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.43,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.43%","value_pct":1.43},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":104.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.38,"direction":"lower_better","percentile":null}],"summary":"배당성향 104%로 이익을 초과(주의)","percentile":34},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.43},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":0.8928481599844247,"grade":"B","trend":"상승","atr_14":5.109028571428573,"rsi_14":63.20064987814783,"sma_20":230.35049999999995,"sma_60":233.7155,"comment":"상승 추세, RSI 63","analysis":"RSI(14) 63.2로 강세 구간입니다. MACD(0.89)가 시그널선(-0.40)을 상회합니다(골든크로스). SMA20 230, SMA60 234 — 혼조세입니다. 볼린저밴드 221~240 (현재 위치 88%).","bb_lower":221.05992525997445,"bb_upper":239.64107474002546,"macd_signal":-0.4041805422321476},"change_pct":1.37,"chart_data":[{"date":"2024-10-23","open":126.16,"high":128.45,"low":125.93,"close":127.97,"volume":1676600,"rsi_14":65.28,"sma_20":127.61,"sma_60":123.21,"sma_120":113.37},{"date":"2024-10-24","open":127.65,"high":128.63,"low":127.32,"close":128.23,"volume":1197200,"rsi_14":69.35,"sma_20":127.88,"sma_60":123.55,"sma_120":113.67},{"date":"2024-10-25","open":128.58,"high":128.83,"low":126.37,"close":126.44,"volume":1837100,"rsi_14":67.15,"sma_20":128.03,"sma_60":123.85,"sma_120":113.95},{"date":"2024-10-28","open":127.02,"high":127.74,"low":126.18,"close":126.8,"volume":2282300,"rsi_14":66.9,"sma_20":128.16,"sma_60":124.15,"sma_120":114.23},{"date":"2024-10-29","open":129.76,"high":133.76,"low":129.55,"close":133.38,"volume":4160400,"rsi_14":77.66,"sma_20":128.65,"sma_60":124.58,"sma_120":114.55},{"date":"2024-10-30","open":133.49,"high":135.77,"low":133.0,"close":134.45,"volume":3679200,"rsi_14":82.81,"sma_20":129.22,"sma_60":124.98,"sma_120":114.88},{"date":"2024-10-31","open":133.42,"high":134.62,"low":130.75,"close":130.99,"volume":3980900,"rsi_14":69.49,"sma_20":129.64,"sma_60":125.31,"sma_120":115.18},{"date":"2024-11-01","open":131.63,"high":132.73,"low":129.31,"close":129.42,"volume":2217100,"rsi_14":61.78,"sma_20":130.03,"sma_60":125.6,"sma_120":115.46},{"date":"2024-11-04","open":129.81,"high":130.99,"low":129.51,"close":130.43,"volume":2131800,"rsi_14":60.78,"sma_20":130.53,"sma_60":125.88,"sma_120":115.75},{"date":"2024-11-05","open":129.84,"high":131.27,"low":129.21,"close":131.22,"volume":2355400,"rsi_14":60.29,"sma_20":131.05,"sma_60":126.19,"sma_120":116.04},{"date":"2024-11-06","open":132.08,"high":132.08,"low":127.42,"close":129.81,"volume":2928700,"rsi_14":56.05,"sma_20":131.51,"sma_60":126.47,"sma_120":116.31},{"date":"2024-11-07","open":130.05,"high":133.55,"low":129.61,"close":132.97,"volume":2020800,"rsi_14":59.01,"sma_20":132.2,"sma_60":126.79,"sma_120":116.61},{"date":"2024-11-08","open":134.02,"high":136.14,"low":133.93,"close":134.21,"volume":2484900,"rsi_14":66.23,"sma_20":132.85,"sma_60":127.16,"sma_120":116.92},{"date":"2024-11-11","open":134.21,"high":134.79,"low":132.95,"close":133.66,"volume":2868500,"rsi_14":64.72,"sma_20":133.36,"sma_60":127.52,"sma_120":117.22},{"date":"2024-11-12","open":133.61,"high":133.99,"low":131.98,"close":132.04,"volume":2377000,"rsi_14":58.18,"sma_20":133.69,"sma_60":127.86,"sma_120":117.51},{"date":"2024-11-13","open":133.34,"high":134.01,"low":131.54,"close":131.7,"volume":3404800,"rsi_14":55.52,"sma_20":133.92,"sma_60":128.17,"sma_120":117.8},{"date":"2024-11-14","open":131.4,"high":132.06,"low":130.06,"close":131.19,"volume":2215500,"rsi_14":58.43,"sma_20":134.1,"sma_60":128.47,"sma_120":118.08},{"date":"2024-11-15","open":130.69,"high":132.97,"low":130.59,"close":132.75,"volume":1994300,"rsi_14":60.37,"sma_20":134.29,"sma_60":128.77,"sma_120":118.37},{"date":"2024-11-18","open":131.95,"high":133.91,"low":131.95,"close":133.72,"volume":2330700,"rsi_14":49.19,"sma_20":134.64,"sma_60":129.07,"sma_120":118.68},{"date":"2024-11-19","open":133.81,"high":135.26,"low":133.14,"close":134.86,"volume":1652600,"rsi_14":49.34,"sma_20":135.05,"sma_60":129.38,"sma_120":118.98},{"date":"2024-11-20","open":134.25,"high":135.14,"low":133.86,"close":134.1,"volume":1720000,"rsi_14":57.09,"sma_20":135.33,"sma_60":129.67,"sma_120":119.26},{"date":"2024-11-21","open":133.97,"high":135.01,"low":133.53,"close":134.56,"volume":1831000,"rsi_14":63.86,"sma_20":135.62,"sma_60":129.95,"sma_120":119.54},{"date":"2024-11-22","open":135.48,"high":135.99,"low":134.0,"close":134.59,"volume":1619100,"rsi_14":61.52,"sma_20":136.0,"sma_60":130.24,"sma_120":119.82},{"date":"2024-11-25","open":134.48,"high":135.19,"low":132.43,"close":132.49,"volume":9474900,"rsi_14":51.86,"sma_20":136.26,"sma_60":130.49,"sma_120":120.07},{"date":"2024-11-26","open":133.29,"high":135.76,"low":132.78,"close":135.62,"volume":2874700,"rsi_14":64.12,"sma_20":136.34,"sma_60":130.77,"sma_120":120.36},{"date":"2024-11-27","open":136.47,"high":137.37,"low":135.55,"close":135.95,"volume":3352100,"rsi_14":57.52,"sma_20":136.39,"sma_60":131.02,"sma_120":120.66},{"date":"2024-11-29","open":135.97,"high":136.92,"low":134.86,"close":134.86,"volume":2149200,"rsi_14":49.94,"sma_20":136.55,"sma_60":131.25,"sma_120":120.94},{"date":"2024-12-02","open":134.09,"high":134.49,"low":130.28,"close":130.81,"volume":2416300,"rsi_14":40.64,"sma_20":136.59,"sma_60":131.41,"sma_120":121.2},{"date":"2024-12-03","open":130.78,"high":131.15,"low":129.46,"close":129.66,"volume":3142000,"rsi_14":41.71,"sma_20":136.52,"sma_60":131.5,"sma_120":121.45},{"date":"2024-12-04","open":129.71,"high":131.1,"low":129.08,"close":130.38,"volume":3159900,"rsi_14":46.32,"sma_20":136.44,"sma_60":131.58,"sma_120":121.7},{"date":"2024-12-05","open":129.88,"high":130.63,"low":129.17,"close":129.42,"volume":2468900,"rsi_14":45.22,"sma_20":136.39,"sma_60":131.64,"sma_120":121.93},{"date":"2024-12-06","open":128.93,"high":129.93,"low":127.24,"close":128.21,"volume":2304700,"rsi_14":37.48,"sma_20":136.11,"sma_60":131.69,"sma_120":122.16},{"date":"2024-12-09","open":128.09,"high":128.72,"low":125.93,"close":126.34,"volume":3808200,"rsi_14":30.62,"sma_20":135.67,"sma_60":131.68,"sma_120":122.38},{"date":"2024-12-10","open":126.57,"high":127.86,"low":125.71,"close":126.16,"volume":2581500,"rsi_14":25.93,"sma_20":135.25,"sma_60":131.68,"sma_120":122.6},{"date":"2024-12-11","open":125.14,"high":126.3,"low":124.9,"close":125.5,"volume":2252900,"rsi_14":26.07,"sma_20":134.89,"sma_60":131.7,"sma_120":122.81},{"date":"2024-12-12","open":125.77,"high":127.09,"low":125.35,"close":125.35,"volume":1810900,"rsi_14":23.89,"sma_20":134.56,"sma_60":131.71,"sma_120":123.03},{"date":"2024-12-13","open":125.36,"high":126.53,"low":124.82,"close":126.02,"volume":1955400,"rsi_14":26.53,"sma_20":134.3,"sma_60":131.78,"sma_120":123.26},{"date":"2024-12-16","open":126.39,"high":127.35,"low":125.57,"close":125.61,"volume":2170600,"rsi_14":29.25,"sma_20":133.93,"sma_60":131.83,"sma_120":123.49},{"date":"2024-12-17","open":125.06,"high":127.87,"low":124.65,"close":126.12,"volume":3497900,"rsi_14":16.0,"sma_20":133.54,"sma_60":131.84,"sma_120":123.7},{"date":"2024-12-18","open":125.61,"high":126.82,"low":122.38,"close":122.57,"volume":4105100,"rsi_14":11.07,"sma_20":132.91,"sma_60":131.81,"sma_120":123.88},{"date":"2024-12-19","open":122.95,"high":125.29,"low":120.69,"close":120.8,"volume":4629100,"rsi_14":10.66,"sma_20":132.23,"sma_60":131.72,"sma_120":124.04},{"date":"2024-12-20","open":121.58,"high":123.56,"low":120.29,"close":121.64,"volume":11368600,"rsi_14":18.72,"sma_20":131.57,"sma_60":131.69,"sma_120":124.2},{"date":"2024-12-23","open":121.77,"high":122.99,"low":121.04,"close":122.6,"volume":1871900,"rsi_14":25.59,"sma_20":130.95,"sma_60":131.66,"sma_120":124.37},{"date":"2024-12-24","open":122.01,"high":123.84,"low":122.01,"close":123.55,"volume":1074800,"rsi_14":26.73,"sma_20":130.5,"sma_60":131.64,"sma_120":124.54},{"date":"2024-12-26","open":122.58,"high":123.82,"low":122.58,"close":123.35,"volume":1079000,"rsi_14":28.19,"sma_20":129.87,"sma_60":131.62,"sma_120":124.72},{"date":"2024-12-27","open":122.58,"high":123.39,"low":121.71,"close":121.99,"volume":2612200,"rsi_14":27.9,"sma_20":129.15,"sma_60":131.59,"sma_120":124.89},{"date":"2024-12-30","open":121.36,"high":122.21,"low":120.51,"close":121.92,"volume":1255000,"rsi_14":31.98,"sma_20":128.49,"sma_60":131.56,"sma_120":125.06},{"date":"2024-12-31","open":122.91,"high":123.23,"low":121.75,"close":123.0,"volume":2645400,"rsi_14":38.0,"sma_20":128.09,"sma_60":131.57,"sma_120":125.24},{"date":"2025-01-02","open":122.62,"high":123.08,"low":120.6,"close":121.72,"volume":1716200,"rsi_14":36.31,"sma_20":127.68,"sma_60":131.58,"sma_120":125.41},{"date":"2025-01-03","open":121.92,"high":123.15,"low":121.47,"close":122.79,"volume":2433700,"rsi_14":41.31,"sma_20":127.29,"sma_60":131.59,"sma_120":125.58},{"date":"2025-01-06","open":122.76,"high":123.28,"low":120.79,"close":121.07,"volume":2136800,"rsi_14":34.32,"sma_20":126.87,"sma_60":131.59,"sma_120":125.73},{"date":"2025-01-07","open":121.73,"high":122.56,"low":120.69,"close":121.25,"volume":2606300,"rsi_14":36.01,"sma_20":126.51,"sma_60":131.61,"sma_120":125.87},{"date":"2025-01-08","open":121.87,"high":124.12,"low":121.03,"close":123.44,"volume":2353100,"rsi_14":42.21,"sma_20":126.36,"sma_60":131.63,"sma_120":126.04},{"date":"2025-01-10","open":122.12,"high":123.23,"low":120.15,"close":121.78,"volume":3116200,"rsi_14":47.42,"sma_20":126.14,"sma_60":131.58,"sma_120":126.19},{"date":"2025-01-13","open":121.51,"high":122.88,"low":121.2,"close":122.7,"volume":2392100,"rsi_14":56.54,"sma_20":125.99,"sma_60":131.52,"sma_120":126.33},{"date":"2025-01-14","open":122.72,"high":123.95,"low":122.68,"close":123.82,"volume":1844300,"rsi_14":57.37,"sma_20":125.91,"sma_60":131.47,"sma_120":126.48},{"date":"2025-01-15","open":125.83,"high":126.32,"low":122.78,"close":123.55,"volume":2525300,"rsi_14":53.36,"sma_20":125.79,"sma_60":131.4,"sma_120":126.62},{"date":"2025-01-16","open":123.63,"high":125.71,"low":123.46,"close":125.63,"volume":1732900,"rsi_14":56.86,"sma_20":125.79,"sma_60":131.34,"sma_120":126.79},{"date":"2025-01-17","open":126.01,"high":126.56,"low":125.26,"close":126.23,"volume":2726900,"rsi_14":59.21,"sma_20":125.79,"sma_60":131.33,"sma_120":126.95},{"date":"2025-01-21","open":126.5,"high":131.02,"low":126.5,"close":130.46,"volume":3558100,"rsi_14":72.88,"sma_20":126.2,"sma_60":131.39,"sma_120":127.13},{"date":"2025-01-22","open":130.38,"high":130.38,"low":127.93,"close":128.0,"volume":3666100,"rsi_14":64.56,"sma_20":126.57,"sma_60":131.37,"sma_120":127.29},{"date":"2025-01-23","open":127.95,"high":129.21,"low":127.57,"close":129.06,"volume":3374700,"rsi_14":64.53,"sma_20":126.95,"sma_60":131.38,"sma_120":127.47},{"date":"2025-01-24","open":128.83,"high":134.27,"low":127.99,"close":133.46,"volume":3504500,"rsi_14":74.48,"sma_20":127.5,"sma_60":131.49,"sma_120":127.67},{"date":"2025-01-27","open":133.3,"high":135.94,"low":133.01,"close":135.12,"volume":3033900,"rsi_14":75.09,"sma_20":128.1,"sma_60":131.62,"sma_120":127.88},{"date":"2025-01-28","open":135.03,"high":136.54,"low":133.21,"close":133.85,"volume":1989300,"rsi_14":76.52,"sma_20":128.63,"sma_60":131.62,"sma_120":128.1},{"date":"2025-01-29","open":133.85,"high":134.8,"low":131.07,"close":131.69,"volume":1781800,"rsi_14":70.0,"sma_20":129.13,"sma_60":131.56,"sma_120":128.27},{"date":"2025-01-30","open":133.4,"high":134.99,"low":132.84,"close":133.88,"volume":1906700,"rsi_14":70.01,"sma_20":129.74,"sma_60":131.6,"sma_120":128.45},{"date":"2025-01-31","open":133.8,"high":134.56,"low":132.76,"close":133.2,"volume":1579200,"rsi_14":72.73,"sma_20":130.27,"sma_60":131.65,"sma_120":128.63},{"date":"2025-02-03","open":132.73,"high":137.21,"low":132.49,"close":137.0,"volume":3399400,"rsi_14":75.54,"sma_20":131.05,"sma_60":131.75,"sma_120":128.82},{"date":"2025-02-04","open":136.21,"high":136.85,"low":134.48,"close":135.52,"volume":2582000,"rsi_14":70.62,"sma_20":131.7,"sma_60":131.81,"sma_120":129.0},{"date":"2025-02-05","open":136.95,"high":139.41,"low":136.03,"close":138.77,"volume":2057100,"rsi_14":74.28,"sma_20":132.61,"sma_60":131.95,"sma_120":129.21},{"date":"2025-02-06","open":139.32,"high":139.72,"low":138.28,"close":138.97,"volume":3072700,"rsi_14":72.63,"sma_20":133.52,"sma_60":132.05,"sma_120":129.42},{"date":"2025-02-07","open":139.06,"high":139.94,"low":138.89,"close":139.16,"volume":2065600,"rsi_14":72.25,"sma_20":134.32,"sma_60":132.12,"sma_120":129.64},{"date":"2025-02-10","open":138.77,"high":140.38,"low":137.41,"close":139.67,"volume":2062100,"rsi_14":68.18,"sma_20":135.24,"sma_60":132.21,"sma_120":129.86},{"date":"2025-02-11","open":138.9,"high":140.13,"low":138.19,"close":139.95,"volume":2555900,"rsi_14":75.81,"sma_20":136.12,"sma_60":132.33,"sma_120":130.1},{"date":"2025-02-12","open":141.07,"high":144.93,"low":138.59,"close":142.98,"volume":3815200,"rsi_14":77.7,"sma_20":137.1,"sma_60":132.53,"sma_120":130.35},{"date":"2025-02-13","open":143.32,"high":148.31,"low":143.07,"close":147.8,"volume":4201600,"rsi_14":78.07,"sma_20":138.35,"sma_60":132.81,"sma_120":130.64},{"date":"2025-02-14","open":147.86,"high":148.14,"low":145.48,"close":146.36,"volume":1878600,"rsi_14":72.21,"sma_20":139.41,"sma_60":133.04,"sma_120":130.91},{"date":"2025-02-18","open":146.35,"high":149.14,"low":146.3,"close":147.17,"volume":3116900,"rsi_14":76.8,"sma_20":140.48,"sma_60":133.27,"sma_120":131.17},{"date":"2025-02-19","open":147.1,"high":147.15,"low":145.69,"close":146.11,"volume":2345200,"rsi_14":80.36,"sma_20":141.28,"sma_60":133.46,"sma_120":131.42},{"date":"2025-02-20","open":145.54,"high":147.44,"low":145.21,"close":146.71,"volume":3321600,"rsi_14":78.94,"sma_20":142.24,"sma_60":133.68,"sma_120":131.67},{"date":"2025-02-21","open":146.72,"high":147.45,"low":143.75,"close":145.01,"volume":3988500,"rsi_14":75.48,"sma_20":143.06,"sma_60":133.86,"sma_120":131.9},{"date":"2025-02-24","open":145.34,"high":148.12,"low":145.25,"close":147.02,"volume":2320900,"rsi_14":73.42,"sma_20":143.75,"sma_60":134.07,"sma_120":132.15},{"date":"2025-02-25","open":147.39,"high":149.59,"low":146.5,"close":148.75,"volume":3163400,"rsi_14":79.98,"sma_20":144.42,"sma_60":134.34,"sma_120":132.41},{"date":"2025-02-26","open":149.32,"high":149.43,"low":146.87,"close":147.68,"volume":2045500,"rsi_14":71.99,"sma_20":145.09,"sma_60":134.53,"sma_120":132.65},{"date":"2025-02-27","open":147.61,"high":149.19,"low":147.03,"close":148.54,"volume":2150500,"rsi_14":72.93,"sma_20":145.92,"sma_60":134.74,"sma_120":132.88},{"date":"2025-02-28","open":149.9,"high":150.87,"low":147.73,"close":150.49,"volume":5298900,"rsi_14":75.16,"sma_20":146.74,"sma_60":134.99,"sma_120":133.12},{"date":"2025-03-03","open":150.47,"high":154.08,"low":149.51,"close":153.77,"volume":3441400,"rsi_14":78.03,"sma_20":147.76,"sma_60":135.37,"sma_120":133.39},{"date":"2025-03-04","open":154.21,"high":155.43,"low":150.34,"close":150.87,"volume":3030300,"rsi_14":69.3,"sma_20":148.43,"sma_60":135.72,"sma_120":133.61},{"date":"2025-03-05","open":149.28,"high":152.46,"low":149.28,"close":151.8,"volume":2391000,"rsi_14":66.67,"sma_20":149.23,"sma_60":136.08,"sma_120":133.83},{"date":"2025-03-06","open":150.69,"high":150.97,"low":145.86,"close":146.04,"volume":3740900,"rsi_14":45.25,"sma_20":149.57,"sma_60":136.35,"sma_120":134.0},{"date":"2025-03-07","open":146.27,"high":146.87,"low":143.35,"close":144.55,"volume":3323900,"rsi_14":45.16,"sma_20":149.83,"sma_60":136.62,"sma_120":134.15},{"date":"2025-03-10","open":142.58,"high":143.98,"low":140.75,"close":143.32,"volume":3344800,"rsi_14":41.31,"sma_20":150.01,"sma_60":136.9,"sma_120":134.29},{"date":"2025-03-11","open":144.32,"high":146.39,"low":142.85,"close":144.39,"volume":2461300,"rsi_14":45.43,"sma_20":150.22,"sma_60":137.2,"sma_120":134.44},{"date":"2025-03-12","open":145.26,"high":145.5,"low":143.19,"close":144.48,"volume":2460900,"rsi_14":44.33,"sma_20":150.41,"sma_60":137.51,"sma_120":134.61},{"date":"2025-03-13","open":144.84,"high":145.33,"low":141.9,"close":143.02,"volume":2079600,"rsi_14":44.76,"sma_20":150.38,"sma_60":137.8,"sma_120":134.76},{"date":"2025-03-14","open":143.16,"high":145.37,"low":142.52,"close":144.93,"volume":2536200,"rsi_14":44.53,"sma_20":150.2,"sma_60":138.11,"sma_120":134.94},{"date":"2025-03-17","open":145.25,"high":148.75,"low":144.31,"close":148.28,"volume":2206400,"rsi_14":49.14,"sma_20":150.27,"sma_60":138.49,"sma_120":135.16},{"date":"2025-03-18","open":148.03,"high":149.6,"low":146.76,"close":147.02,"volume":2838000,"rsi_14":48.79,"sma_20":150.23,"sma_60":138.83,"sma_120":135.34},{"date":"2025-03-19","open":147.02,"high":147.53,"low":145.2,"close":145.83,"volume":4881000,"rsi_14":45.15,"sma_20":150.18,"sma_60":139.22,"sma_120":135.52},{"date":"2025-03-20","open":145.83,"high":146.21,"low":144.43,"close":144.98,"volume":4751300,"rsi_14":39.71,"sma_20":150.06,"sma_60":139.62,"sma_120":135.67},{"date":"2025-03-21","open":143.73,"high":145.47,"low":142.91,"close":143.64,"volume":12752000,"rsi_14":29.6,"sma_20":149.95,"sma_60":139.99,"sma_120":135.84},{"date":"2025-03-24","open":144.86,"high":147.87,"low":144.03,"close":146.89,"volume":4496300,"rsi_14":42.1,"sma_20":149.91,"sma_60":140.39,"sma_120":136.03},{"date":"2025-03-25","open":146.76,"high":147.71,"low":144.45,"close":145.25,"volume":4511200,"rsi_14":37.36,"sma_20":149.74,"sma_60":140.75,"sma_120":136.2},{"date":"2025-03-26","open":145.5,"high":147.16,"low":145.07,"close":146.9,"volume":1808700,"rsi_14":51.98,"sma_20":149.7,"sma_60":141.14,"sma_120":136.38},{"date":"2025-03-27","open":146.84,"high":148.38,"low":146.11,"close":146.97,"volume":2849200,"rsi_14":55.95,"sma_20":149.62,"sma_60":141.56,"sma_120":136.57},{"date":"2025-03-28","open":147.95,"high":150.71,"low":147.85,"close":150.4,"volume":2853000,"rsi_14":65.68,"sma_20":149.61,"sma_60":142.03,"sma_120":136.8},{"date":"2025-03-31","open":150.84,"high":151.43,"low":149.05,"close":150.19,"volume":3708500,"rsi_14":63.37,"sma_20":149.43,"sma_60":142.48,"sma_120":137.03},{"date":"2025-04-01","open":151.02,"high":151.43,"low":148.89,"close":151.12,"volume":3198000,"rsi_14":64.72,"sma_20":149.44,"sma_60":142.98,"sma_120":137.28},{"date":"2025-04-02","open":150.97,"high":151.94,"low":149.18,"close":150.07,"volume":2464300,"rsi_14":65.93,"sma_20":149.35,"sma_60":143.43,"sma_120":137.51},{"date":"2025-04-03","open":150.24,"high":154.3,"low":148.89,"close":149.43,"volume":4044200,"rsi_14":60.79,"sma_20":149.53,"sma_60":143.9,"sma_120":137.75},{"date":"2025-04-04","open":149.3,"high":149.9,"low":140.17,"close":140.47,"volume":4825300,"rsi_14":35.24,"sma_20":149.32,"sma_60":144.22,"sma_120":137.91},{"date":"2025-04-07","open":137.34,"high":142.27,"low":133.95,"close":136.08,"volume":5387700,"rsi_14":31.51,"sma_20":148.95,"sma_60":144.43,"sma_120":138.03},{"date":"2025-04-08","open":140.17,"high":140.49,"low":132.61,"close":133.8,"volume":4786900,"rsi_14":30.39,"sma_20":148.41,"sma_60":144.62,"sma_120":138.1},{"date":"2025-04-09","open":132.08,"high":139.32,"low":127.72,"close":138.7,"volume":4707300,"rsi_14":40.97,"sma_20":148.11,"sma_60":144.88,"sma_120":138.2},{"date":"2025-04-10","open":138.21,"high":141.05,"low":135.33,"close":139.02,"volume":3412300,"rsi_14":43.15,"sma_20":147.91,"sma_60":145.13,"sma_120":138.3},{"date":"2025-04-11","open":138.62,"high":140.3,"low":136.35,"close":139.86,"volume":2651400,"rsi_14":38.77,"sma_20":147.65,"sma_60":145.4,"sma_120":138.4},{"date":"2025-04-14","open":141.07,"high":143.64,"low":139.93,"close":142.72,"volume":2576800,"rsi_14":46.11,"sma_20":147.37,"sma_60":145.68,"sma_120":138.51},{"date":"2025-04-15","open":143.51,"high":145.0,"low":141.95,"close":143.7,"volume":1930500,"rsi_14":44.98,"sma_20":147.2,"sma_60":145.97,"sma_120":138.65},{"date":"2025-04-16","open":143.64,"high":144.96,"low":142.1,"close":142.76,"volume":2471000,"rsi_14":43.57,"sma_20":147.04,"sma_60":146.17,"sma_120":138.78},{"date":"2025-04-17","open":143.55,"high":145.46,"low":143.38,"close":144.37,"volume":1951700,"rsi_14":40.24,"sma_20":147.01,"sma_60":146.44,"sma_120":138.91},{"date":"2025-04-21","open":143.87,"high":144.37,"low":138.76,"close":140.82,"volume":2241800,"rsi_14":36.31,"sma_20":146.87,"sma_60":146.63,"sma_120":139.0},{"date":"2025-04-22","open":142.1,"high":145.09,"low":141.7,"close":144.35,"volume":3386000,"rsi_14":40.82,"sma_20":146.74,"sma_60":146.8,"sma_120":139.14},{"date":"2025-04-23","open":144.48,"high":145.97,"low":143.47,"close":144.74,"volume":1976400,"rsi_14":42.64,"sma_20":146.71,"sma_60":146.96,"sma_120":139.29},{"date":"2025-04-24","open":144.14,"high":146.04,"low":143.73,"close":144.84,"volume":1684100,"rsi_14":43.56,"sma_20":146.61,"sma_60":147.13,"sma_120":139.37},{"date":"2025-04-25","open":145.16,"high":146.02,"low":143.03,"close":144.07,"volume":1531000,"rsi_14":56.55,"sma_20":146.46,"sma_60":147.33,"sma_120":139.44},{"date":"2025-04-28","open":144.91,"high":146.41,"low":143.99,"close":146.12,"volume":2397900,"rsi_14":69.98,"sma_20":146.24,"sma_60":147.53,"sma_120":139.56},{"date":"2025-04-29","open":149.63,"high":149.81,"low":146.94,"close":148.5,"volume":4444400,"rsi_14":79.13,"sma_20":146.15,"sma_60":147.78,"sma_120":139.71},{"date":"2025-04-30","open":148.07,"high":150.76,"low":147.18,"close":149.59,"volume":4269300,"rsi_14":75.41,"sma_20":146.08,"sma_60":147.98,"sma_120":139.87},{"date":"2025-05-01","open":148.52,"high":148.72,"low":145.97,"close":147.37,"volume":2695000,"rsi_14":67.91,"sma_20":145.94,"sma_60":148.18,"sma_120":139.99},{"date":"2025-05-02","open":149.05,"high":150.17,"low":146.86,"close":147.75,"volume":2367800,"rsi_14":67.27,"sma_20":145.85,"sma_60":148.32,"sma_120":140.14},{"date":"2025-05-05","open":148.1,"high":148.63,"low":146.51,"close":147.96,"volume":2688700,"rsi_14":62.96,"sma_20":146.24,"sma_60":148.46,"sma_120":140.25},{"date":"2025-05-06","open":147.53,"high":148.49,"low":146.56,"close":147.54,"volume":2528200,"rsi_14":59.76,"sma_20":146.82,"sma_60":148.59,"sma_120":140.35},{"date":"2025-05-07","open":146.92,"high":149.43,"low":146.65,"close":148.36,"volume":4334000,"rsi_14":64.34,"sma_20":147.56,"sma_60":148.73,"sma_120":140.47},{"date":"2025-05-08","open":148.33,"high":149.05,"low":145.15,"close":145.33,"volume":2605000,"rsi_14":52.29,"sma_20":147.9,"sma_60":148.81,"sma_120":140.57},{"date":"2025-05-09","open":145.74,"high":146.83,"low":145.07,"close":146.24,"volume":1764000,"rsi_14":64.81,"sma_20":148.27,"sma_60":148.85,"sma_120":140.69},{"date":"2025-05-12","open":146.16,"high":146.34,"low":140.17,"close":142.76,"volume":3227600,"rsi_14":45.65,"sma_20":148.42,"sma_60":148.76,"sma_120":140.78},{"date":"2025-05-13","open":143.02,"high":143.35,"low":140.72,"close":142.42,"volume":3284400,"rsi_14":43.62,"sma_20":148.4,"sma_60":148.68,"sma_120":140.86},{"date":"2025-05-14","open":142.04,"high":142.1,"low":140.49,"close":141.23,"volume":3016200,"rsi_14":39.31,"sma_20":148.24,"sma_60":148.56,"sma_120":140.91},{"date":"2025-05-15","open":141.6,"high":144.77,"low":141.6,"close":144.67,"volume":2396200,"rsi_14":49.85,"sma_20":148.3,"sma_60":148.51,"sma_120":140.99},{"date":"2025-05-16","open":145.05,"high":146.47,"low":144.28,"close":146.47,"volume":2412600,"rsi_14":49.28,"sma_20":148.38,"sma_60":148.48,"sma_120":141.08},{"date":"2025-05-19","open":146.16,"high":148.43,"low":145.37,"close":148.37,"volume":2548700,"rsi_14":48.14,"sma_20":148.73,"sma_60":148.52,"sma_120":141.19},{"date":"2025-05-20","open":147.18,"high":149.12,"low":147.16,"close":148.93,"volume":2681900,"rsi_14":46.85,"sma_20":148.93,"sma_60":148.53,"sma_120":141.3},{"date":"2025-05-21","open":149.25,"high":149.81,"low":145.82,"close":146.05,"volume":2154100,"rsi_14":45.47,"sma_20":148.96,"sma_60":148.47,"sma_120":141.4},{"date":"2025-05-22","open":146.22,"high":146.54,"low":144.43,"close":144.68,"volume":1987900,"rsi_14":41.84,"sma_20":148.92,"sma_60":148.41,"sma_120":141.47},{"date":"2025-05-23","open":145.92,"high":147.45,"low":145.26,"close":146.91,"volume":2183300,"rsi_14":46.55,"sma_20":149.03,"sma_60":148.37,"sma_120":141.55},{"date":"2025-05-27","open":148.4,"high":150.84,"low":147.65,"close":150.16,"volume":2342700,"rsi_14":53.47,"sma_20":149.2,"sma_60":148.35,"sma_120":141.67},{"date":"2025-05-28","open":149.19,"high":149.79,"low":147.63,"close":149.4,"volume":2244700,"rsi_14":50.64,"sma_20":149.21,"sma_60":148.26,"sma_120":141.82},{"date":"2025-05-29","open":149.09,"high":151.03,"low":148.12,"close":150.75,"volume":2720400,"rsi_14":59.07,"sma_20":149.23,"sma_60":148.25,"sma_120":141.99},{"date":"2025-05-30","open":150.88,"high":152.56,"low":149.74,"close":151.94,"volume":7389900,"rsi_14":59.5,"sma_20":149.43,"sma_60":148.24,"sma_120":142.16},{"date":"2025-06-02","open":150.88,"high":152.97,"low":150.48,"close":152.87,"volume":2094300,"rsi_14":69.79,"sma_20":149.65,"sma_60":148.34,"sma_120":142.35},{"date":"2025-06-03","open":153.03,"high":153.34,"low":149.11,"close":149.89,"volume":2407500,"rsi_14":62.86,"sma_20":149.72,"sma_60":148.42,"sma_120":142.52},{"date":"2025-06-04","open":149.58,"high":150.78,"low":148.06,"close":149.75,"volume":2572500,"rsi_14":67.18,"sma_20":149.8,"sma_60":148.52,"sma_120":142.71},{"date":"2025-06-05","open":149.75,"high":151.59,"low":148.28,"close":150.71,"volume":2560000,"rsi_14":63.55,"sma_20":149.88,"sma_60":148.62,"sma_120":142.91},{"date":"2025-06-06","open":150.9,"high":152.23,"low":150.3,"close":152.11,"volume":1912800,"rsi_14":62.88,"sma_20":150.19,"sma_60":148.73,"sma_120":143.12},{"date":"2025-06-09","open":149.83,"high":151.47,"low":146.35,"close":148.03,"volume":4401300,"rsi_14":49.3,"sma_20":150.25,"sma_60":148.81,"sma_120":143.3},{"date":"2025-06-10","open":147.73,"high":149.31,"low":147.55,"close":148.61,"volume":2394500,"rsi_14":49.35,"sma_20":150.51,"sma_60":148.86,"sma_120":143.49},{"date":"2025-06-11","open":148.32,"high":149.21,"low":146.45,"close":147.96,"volume":2002800,"rsi_14":54.37,"sma_20":150.76,"sma_60":148.84,"sma_120":143.67},{"date":"2025-06-12","open":149.36,"high":150.61,"low":148.59,"close":149.61,"volume":1562700,"rsi_14":61.14,"sma_20":151.18,"sma_60":148.87,"sma_120":143.85},{"date":"2025-06-13","open":149.68,"high":150.13,"low":148.21,"close":150.09,"volume":2487400,"rsi_14":57.8,"sma_20":151.46,"sma_60":148.94,"sma_120":144.08},{"date":"2025-06-16","open":150.57,"high":151.8,"low":147.78,"close":148.3,"volume":2207800,"rsi_14":45.09,"sma_20":151.55,"sma_60":148.98,"sma_120":144.3},{"date":"2025-06-17","open":148.54,"high":149.76,"low":147.43,"close":149.57,"volume":4055700,"rsi_14":50.43,"sma_20":151.61,"sma_60":149.07,"sma_120":144.53},{"date":"2025-06-18","open":149.7,"high":151.59,"low":148.8,"close":150.86,"volume":4257000,"rsi_14":50.28,"sma_20":151.71,"sma_60":149.13,"sma_120":144.76},{"date":"2025-06-20","open":150.59,"high":151.86,"low":148.85,"close":148.95,"volume":11336500,"rsi_14":42.56,"sma_20":151.86,"sma_60":149.18,"sma_120":144.96},{"date":"2025-06-23","open":150.51,"high":152.5,"low":149.94,"close":151.79,"volume":5187400,"rsi_14":47.54,"sma_20":152.22,"sma_60":149.25,"sma_120":145.19},{"date":"2025-06-24","open":150.94,"high":153.04,"low":150.19,"close":151.91,"volume":4939900,"rsi_14":55.26,"sma_20":152.47,"sma_60":149.32,"sma_120":145.44},{"date":"2025-06-25","open":150.71,"high":152.51,"low":149.86,"close":151.11,"volume":3107700,"rsi_14":53.43,"sma_20":152.52,"sma_60":149.32,"sma_120":145.68},{"date":"2025-06-26","open":152.66,"high":153.85,"low":149.42,"close":151.16,"volume":3152100,"rsi_14":51.17,"sma_20":152.61,"sma_60":149.32,"sma_120":145.9},{"date":"2025-06-27","open":150.76,"high":151.1,"low":149.62,"close":149.83,"volume":3373600,"rsi_14":43.94,"sma_20":152.56,"sma_60":149.29,"sma_120":146.13},{"date":"2025-06-30","open":149.57,"high":151.55,"low":147.74,"close":151.4,"volume":4618400,"rsi_14":60.3,"sma_20":152.54,"sma_60":149.3,"sma_120":146.37},{"date":"2025-07-01","open":151.83,"high":152.45,"low":147.73,"close":149.3,"volume":3232600,"rsi_14":51.93,"sma_20":152.35,"sma_60":149.29,"sma_120":146.6},{"date":"2025-07-02","open":148.78,"high":149.43,"low":146.71,"close":148.43,"volume":2921400,"rsi_14":51.28,"sma_20":152.28,"sma_60":149.41,"sma_120":146.82},{"date":"2025-07-03","open":149.51,"high":150.78,"low":147.93,"close":150.46,"volume":1513900,"rsi_14":52.29,"sma_20":152.32,"sma_60":149.64,"sma_120":147.03},{"date":"2025-07-07","open":151.28,"high":152.39,"low":150.43,"close":151.89,"volume":3114100,"rsi_14":54.64,"sma_20":152.38,"sma_60":149.94,"sma_120":147.28},{"date":"2025-07-08","open":151.1,"high":151.67,"low":148.25,"close":149.46,"volume":2417800,"rsi_14":52.89,"sma_20":152.24,"sma_60":150.11,"sma_120":147.5},{"date":"2025-07-09","open":148.88,"high":150.86,"low":148.42,"close":149.94,"volume":3122100,"rsi_14":50.97,"sma_20":152.34,"sma_60":150.28,"sma_120":147.71},{"date":"2025-07-10","open":149.51,"high":151.28,"low":148.5,"close":150.41,"volume":2224000,"rsi_14":48.77,"sma_20":152.43,"sma_60":150.45,"sma_120":147.93},{"date":"2025-07-11","open":149.82,"high":153.16,"low":149.62,"close":152.81,"volume":2455300,"rsi_14":60.19,"sma_20":152.68,"sma_60":150.61,"sma_120":148.15},{"date":"2025-07-14","open":153.0,"high":155.82,"low":153.0,"close":155.68,"volume":2734000,"rsi_14":60.25,"sma_20":152.98,"sma_60":150.8,"sma_120":148.39},{"date":"2025-07-15","open":155.24,"high":156.15,"low":152.98,"close":154.34,"volume":2104600,"rsi_14":56.0,"sma_20":153.2,"sma_60":150.99,"sma_120":148.58},{"date":"2025-07-16","open":155.14,"high":156.01,"low":153.86,"close":155.16,"volume":1824400,"rsi_14":60.04,"sma_20":153.55,"sma_60":151.16,"sma_120":148.8},{"date":"2025-07-17","open":154.9,"high":155.55,"low":154.1,"close":155.24,"volume":1484100,"rsi_14":60.1,"sma_20":153.84,"sma_60":151.39,"sma_120":149.01},{"date":"2025-07-18","open":155.14,"high":157.15,"low":154.58,"close":156.64,"volume":1559600,"rsi_14":66.78,"sma_20":154.13,"sma_60":151.59,"sma_120":149.2},{"date":"2025-07-21","open":156.39,"high":158.5,"low":156.06,"close":157.89,"volume":1475000,"rsi_14":66.24,"sma_20":154.58,"sma_60":151.8,"sma_120":149.38},{"date":"2025-07-22","open":158.25,"high":159.04,"low":157.4,"close":158.65,"volume":1898500,"rsi_14":75.07,"sma_20":154.93,"sma_60":152.02,"sma_120":149.58},{"date":"2025-07-23","open":158.2,"high":159.29,"low":157.24,"close":159.18,"volume":1448900,"rsi_14":79.39,"sma_20":155.3,"sma_60":152.27,"sma_120":149.8},{"date":"2025-07-24","open":159.06,"high":159.77,"low":156.97,"close":158.96,"volume":2417100,"rsi_14":75.76,"sma_20":155.7,"sma_60":152.47,"sma_120":150.0},{"date":"2025-07-25","open":158.75,"high":159.8,"low":157.77,"close":159.11,"volume":1588000,"rsi_14":73.72,"sma_20":156.1,"sma_60":152.64,"sma_120":150.21},{"date":"2025-07-28","open":158.76,"high":158.85,"low":155.84,"close":155.89,"volume":2178500,"rsi_14":70.09,"sma_20":156.41,"sma_60":152.74,"sma_120":150.36},{"date":"2025-07-29","open":159.43,"high":164.06,"low":157.5,"close":162.85,"volume":5266900,"rsi_14":79.26,"sma_20":157.02,"sma_60":153.0,"sma_120":150.59},{"date":"2025-07-30","open":162.82,"high":165.67,"low":162.45,"close":163.26,"volume":2461700,"rsi_14":79.21,"sma_20":157.76,"sma_60":153.26,"sma_120":150.79},{"date":"2025-07-31","open":162.7,"high":164.18,"low":161.79,"close":161.97,"volume":2908400,"rsi_14":72.27,"sma_20":158.48,"sma_60":153.49,"sma_120":150.98},{"date":"2025-08-01","open":163.73,"high":164.63,"low":162.02,"close":163.12,"volume":2413600,"rsi_14":69.92,"sma_20":159.15,"sma_60":153.76,"sma_120":151.17},{"date":"2025-08-04","open":162.62,"high":165.83,"low":162.6,"close":165.61,"volume":2857900,"rsi_14":77.82,"sma_20":159.88,"sma_60":154.05,"sma_120":151.39},{"date":"2025-08-05","open":165.65,"high":167.11,"low":164.85,"close":166.51,"volume":3127500,"rsi_14":77.9,"sma_20":160.78,"sma_60":154.4,"sma_120":151.61},{"date":"2025-08-06","open":166.56,"high":167.88,"low":165.69,"close":165.79,"volume":3106300,"rsi_14":75.28,"sma_20":161.61,"sma_60":154.73,"sma_120":151.79},{"date":"2025-08-07","open":165.71,"high":167.31,"low":165.61,"close":166.5,"volume":2663400,"rsi_14":74.48,"sma_20":162.46,"sma_60":155.13,"sma_120":151.95},{"date":"2025-08-08","open":166.93,"high":167.68,"low":164.88,"close":164.88,"volume":1982300,"rsi_14":67.45,"sma_20":163.1,"sma_60":155.51,"sma_120":152.1},{"date":"2025-08-11","open":164.75,"high":166.39,"low":163.89,"close":164.88,"volume":2484600,"rsi_14":66.28,"sma_20":163.6,"sma_60":155.92,"sma_120":152.24},{"date":"2025-08-12","open":165.05,"high":165.05,"low":159.86,"close":162.43,"volume":2506800,"rsi_14":56.58,"sma_20":164.01,"sma_60":156.22,"sma_120":152.37},{"date":"2025-08-13","open":162.89,"high":163.14,"low":158.96,"close":160.7,"volume":3029100,"rsi_14":53.21,"sma_20":164.28,"sma_60":156.46,"sma_120":152.47},{"date":"2025-08-14","open":161.19,"high":162.0,"low":159.42,"close":159.56,"volume":1702700,"rsi_14":50.6,"sma_20":164.49,"sma_60":156.65,"sma_120":152.58},{"date":"2025-08-15","open":159.74,"high":160.99,"low":158.95,"close":160.56,"volume":2490300,"rsi_14":59.49,"sma_20":164.69,"sma_60":156.84,"sma_120":152.68},{"date":"2025-08-18","open":160.93,"high":162.05,"low":159.68,"close":160.08,"volume":1671100,"rsi_14":39.63,"sma_20":164.79,"sma_60":157.08,"sma_120":152.77},{"date":"2025-08-19","open":160.08,"high":161.26,"low":159.96,"close":161.22,"volume":1691800,"rsi_14":42.13,"sma_20":164.91,"sma_60":157.36,"sma_120":152.88},{"date":"2025-08-20","open":162.1,"high":164.92,"low":162.1,"close":163.61,"volume":2127800,"rsi_14":52.43,"sma_20":165.13,"sma_60":157.64,"sma_120":153.0},{"date":"2025-08-21","open":163.24,"high":165.39,"low":163.06,"close":164.54,"volume":2285200,"rsi_14":51.87,"sma_20":165.41,"sma_60":157.88,"sma_120":153.11},{"date":"2025-08-22","open":165.45,"high":166.05,"low":161.62,"close":162.07,"volume":2798400,"rsi_14":38.38,"sma_20":165.55,"sma_60":158.09,"sma_120":153.18},{"date":"2025-08-25","open":162.17,"high":163.61,"low":162.12,"close":162.53,"volume":1333000,"rsi_14":36.89,"sma_20":165.88,"sma_60":158.29,"sma_120":153.27},{"date":"2025-08-26","open":162.63,"high":164.21,"low":161.75,"close":163.46,"volume":3632100,"rsi_14":41.56,"sma_20":165.88,"sma_60":158.48,"sma_120":153.36},{"date":"2025-08-27","open":163.86,"high":165.74,"low":163.69,"close":165.34,"volume":1794300,"rsi_14":45.09,"sma_20":165.95,"sma_60":158.69,"sma_120":153.52},{"date":"2025-08-28","open":165.03,"high":166.08,"low":164.27,"close":165.0,"volume":2114900,"rsi_14":48.29,"sma_20":166.06,"sma_60":158.94,"sma_120":153.68},{"date":"2025-08-29","open":165.1,"high":166.14,"low":164.89,"close":165.87,"volume":1689700,"rsi_14":50.65,"sma_20":166.16,"sma_60":159.21,"sma_120":153.87},{"date":"2025-09-02","open":165.68,"high":166.84,"low":164.58,"close":165.33,"volume":2666600,"rsi_14":58.91,"sma_20":166.11,"sma_60":159.46,"sma_120":154.04},{"date":"2025-09-03","open":165.08,"high":167.04,"low":164.74,"close":165.03,"volume":2090900,"rsi_14":64.53,"sma_20":166.0,"sma_60":159.67,"sma_120":154.2},{"date":"2025-09-04","open":165.84,"high":166.49,"low":163.79,"close":165.27,"volume":2161000,"rsi_14":70.42,"sma_20":165.94,"sma_60":159.96,"sma_120":154.39},{"date":"2025-09-05","open":165.94,"high":166.17,"low":161.97,"close":165.41,"volume":2700800,"rsi_14":68.47,"sma_20":165.84,"sma_60":160.24,"sma_120":154.55},{"date":"2025-09-08","open":165.4,"high":168.54,"low":164.56,"close":166.93,"volume":2679700,"rsi_14":74.18,"sma_20":165.91,"sma_60":160.56,"sma_120":154.7},{"date":"2025-09-09","open":166.59,"high":167.19,"low":165.76,"close":166.43,"volume":2136600,"rsi_14":69.24,"sma_20":165.95,"sma_60":160.85,"sma_120":154.86},{"date":"2025-09-10","open":166.42,"high":168.04,"low":165.6,"close":165.68,"volume":2045200,"rsi_14":58.71,"sma_20":166.11,"sma_60":161.11,"sma_120":155.02},{"date":"2025-09-11","open":165.82,"high":166.79,"low":165.13,"close":166.05,"volume":1816900,"rsi_14":56.66,"sma_20":166.39,"sma_60":161.41,"sma_120":155.19},{"date":"2025-09-12","open":166.01,"high":167.24,"low":165.66,"close":166.7,"volume":1981800,"rsi_14":74.38,"sma_20":166.75,"sma_60":161.69,"sma_120":155.38},{"date":"2025-09-15","open":166.87,"high":167.96,"low":166.16,"close":166.5,"volume":2074500,"rsi_14":71.43,"sma_20":167.05,"sma_60":161.96,"sma_120":155.54},{"date":"2025-09-16","open":166.58,"high":166.72,"low":162.56,"close":162.84,"volume":2715700,"rsi_14":47.41,"sma_20":167.19,"sma_60":162.19,"sma_120":155.68},{"date":"2025-09-17","open":162.96,"high":164.6,"low":161.97,"close":163.53,"volume":3769200,"rsi_14":41.59,"sma_20":167.31,"sma_60":162.38,"sma_120":155.82},{"date":"2025-09-18","open":163.82,"high":165.31,"low":163.72,"close":164.14,"volume":3695600,"rsi_14":46.12,"sma_20":167.33,"sma_60":162.59,"sma_120":155.95},{"date":"2025-09-19","open":164.38,"high":165.79,"low":162.51,"close":162.82,"volume":20205200,"rsi_14":36.76,"sma_20":167.25,"sma_60":162.79,"sma_120":156.05},{"date":"2025-09-22","open":163.08,"high":165.33,"low":162.18,"close":165.02,"volume":3535100,"rsi_14":48.8,"sma_20":167.4,"sma_60":163.02,"sma_120":156.17},{"date":"2025-09-23","open":166.05,"high":170.23,"low":165.47,"close":170.07,"volume":3126300,"rsi_14":64.08,"sma_20":167.78,"sma_60":163.36,"sma_120":156.32},{"date":"2025-09-24","open":170.03,"high":170.73,"low":168.36,"close":168.52,"volume":3678800,"rsi_14":58.43,"sma_20":168.04,"sma_60":163.65,"sma_120":156.47},{"date":"2025-09-25","open":169.0,"high":170.21,"low":168.44,"close":169.24,"volume":2776300,"rsi_14":59.65,"sma_20":168.23,"sma_60":163.98,"sma_120":156.63},{"date":"2025-09-26","open":170.01,"high":172.59,"low":169.89,"close":172.39,"volume":3167600,"rsi_14":62.73,"sma_20":168.61,"sma_60":164.38,"sma_120":156.9},{"date":"2025-09-29","open":172.49,"high":174.69,"low":171.74,"close":173.67,"volume":3427100,"rsi_14":66.3,"sma_20":169.0,"sma_60":164.77,"sma_120":157.21},{"date":"2025-09-30","open":174.0,"high":175.98,"low":174.0,"close":175.58,"volume":4692300,"rsi_14":71.18,"sma_20":169.52,"sma_60":165.17,"sma_120":157.56},{"date":"2025-10-01","open":175.81,"high":177.81,"low":175.39,"close":176.81,"volume":3106400,"rsi_14":72.18,"sma_20":170.12,"sma_60":165.63,"sma_120":157.87},{"date":"2025-10-02","open":176.35,"high":176.8,"low":172.38,"close":172.98,"volume":3059000,"rsi_14":61.45,"sma_20":170.51,"sma_60":166.02,"sma_120":158.15},{"date":"2025-10-03","open":172.86,"high":174.07,"low":172.49,"close":172.53,"volume":2001400,"rsi_14":60.91,"sma_20":170.87,"sma_60":166.39,"sma_120":158.42},{"date":"2025-10-06","open":171.54,"high":172.92,"low":170.67,"close":171.64,"volume":1932200,"rsi_14":67.68,"sma_20":171.11,"sma_60":166.71,"sma_120":158.66},{"date":"2025-10-07","open":171.37,"high":171.5,"low":169.32,"close":170.52,"volume":2241600,"rsi_14":63.8,"sma_20":171.32,"sma_60":166.96,"sma_120":158.88},{"date":"2025-10-08","open":170.0,"high":170.33,"low":166.46,"close":166.71,"volume":3116800,"rsi_14":54.51,"sma_20":171.37,"sma_60":167.16,"sma_120":159.08},{"date":"2025-10-09","open":167.16,"high":167.63,"low":164.09,"close":164.87,"volume":2420300,"rsi_14":53.53,"sma_20":171.31,"sma_60":167.33,"sma_120":159.24},{"date":"2025-10-10","open":164.62,"high":165.55,"low":163.14,"close":163.56,"volume":2538100,"rsi_14":47.41,"sma_20":171.15,"sma_60":167.47,"sma_120":159.43},{"date":"2025-10-13","open":163.18,"high":164.5,"low":161.4,"close":164.46,"volume":2155400,"rsi_14":38.29,"sma_20":171.05,"sma_60":167.6,"sma_120":159.59},{"date":"2025-10-14","open":164.49,"high":167.05,"low":164.49,"close":166.91,"volume":3481500,"rsi_14":46.77,"sma_20":171.26,"sma_60":167.75,"sma_120":159.77},{"date":"2025-10-15","open":166.57,"high":170.87,"low":166.41,"close":169.87,"volume":2862500,"rsi_14":51.16,"sma_20":171.58,"sma_60":167.93,"sma_120":159.98},{"date":"2025-10-16","open":171.09,"high":171.23,"low":168.79,"close":169.61,"volume":2631000,"rsi_14":44.26,"sma_20":171.85,"sma_60":168.11,"sma_120":160.19},{"date":"2025-10-17","open":170.16,"high":173.14,"low":170.02,"close":172.58,"volume":3152400,"rsi_14":47.89,"sma_20":172.35,"sma_60":168.34,"sma_120":160.4},{"date":"2025-10-20","open":173.8,"high":175.39,"low":172.56,"close":175.16,"volume":1901700,"rsi_14":49.2,"sma_20":172.86,"sma_60":168.6,"sma_120":160.62},{"date":"2025-10-21","open":175.87,"high":176.07,"low":170.65,"close":172.61,"volume":3450300,"rsi_14":42.48,"sma_20":172.99,"sma_60":168.88,"sma_120":160.81},{"date":"2025-10-22","open":173.34,"high":174.07,"low":172.21,"close":173.42,"volume":1571800,"rsi_14":50.87,"sma_20":173.24,"sma_60":169.05,"sma_120":161.02},{"date":"2025-10-23","open":173.92,"high":174.72,"low":172.39,"close":173.53,"volume":1832400,"rsi_14":52.05,"sma_20":173.46,"sma_60":169.21,"sma_120":161.23},{"date":"2025-10-24","open":174.25,"high":177.04,"low":173.82,"close":175.39,"volume":1893800,"rsi_14":57.34,"sma_20":173.61,"sma_60":169.43,"sma_120":161.46},{"date":"2025-10-27","open":175.77,"high":180.25,"low":174.98,"close":179.99,"volume":3371300,"rsi_14":66.33,"sma_20":173.93,"sma_60":169.7,"sma_120":161.73},{"date":"2025-10-28","open":186.81,"high":186.81,"low":175.0,"close":177.12,"volume":5371100,"rsi_14":68.54,"sma_20":174.01,"sma_60":169.88,"sma_120":161.96},{"date":"2025-10-29","open":176.47,"high":180.91,"low":172.4,"close":174.42,"volume":4807100,"rsi_14":66.51,"sma_20":173.89,"sma_60":170.0,"sma_120":162.2},{"date":"2025-10-30","open":175.22,"high":178.92,"low":174.9,"close":178.28,"volume":2802000,"rsi_14":73.39,"sma_20":174.16,"sma_60":170.2,"sma_120":162.47},{"date":"2025-10-31","open":176.9,"high":179.23,"low":175.63,"close":178.44,"volume":4039900,"rsi_14":72.75,"sma_20":174.46,"sma_60":170.39,"sma_120":162.76},{"date":"2025-11-03","open":177.2,"high":180.15,"low":176.67,"close":179.7,"volume":2926400,"rsi_14":71.65,"sma_20":174.87,"sma_60":170.63,"sma_120":163.07},{"date":"2025-11-04","open":180.68,"high":182.25,"low":178.37,"close":181.7,"volume":2578100,"rsi_14":70.7,"sma_20":175.43,"sma_60":170.9,"sma_120":163.41},{"date":"2025-11-05","open":183.35,"high":185.42,"low":182.53,"close":183.68,"volume":3129600,"rsi_14":73.2,"sma_20":176.29,"sma_60":171.26,"sma_120":163.74},{"date":"2025-11-06","open":184.41,"high":186.22,"low":182.76,"close":185.07,"volume":3826900,"rsi_14":71.73,"sma_20":177.32,"sma_60":171.67,"sma_120":164.07},{"date":"2025-11-07","open":185.33,"high":187.94,"low":183.56,"close":187.52,"volume":3319400,"rsi_14":71.61,"sma_20":178.53,"sma_60":172.15,"sma_120":164.4},{"date":"2025-11-10","open":187.65,"high":190.1,"low":187.01,"close":189.05,"volume":3429100,"rsi_14":79.26,"sma_20":179.75,"sma_60":172.61,"sma_120":164.73},{"date":"2025-11-11","open":189.39,"high":190.76,"low":187.72,"close":190.28,"volume":2139400,"rsi_14":79.58,"sma_20":180.89,"sma_60":173.11,"sma_120":165.1},{"date":"2025-11-12","open":189.73,"high":190.78,"low":189.01,"close":189.62,"volume":3879400,"rsi_14":77.6,"sma_20":181.86,"sma_60":173.58,"sma_120":165.47},{"date":"2025-11-13","open":190.12,"high":190.58,"low":188.11,"close":189.06,"volume":3181900,"rsi_14":74.4,"sma_20":182.81,"sma_60":174.0,"sma_120":165.82},{"date":"2025-11-14","open":190.42,"high":192.78,"low":189.51,"close":191.78,"volume":2794100,"rsi_14":72.43,"sma_20":183.74,"sma_60":174.45,"sma_120":166.16},{"date":"2025-11-17","open":192.59,"high":195.35,"low":192.17,"close":195.19,"volume":5516700,"rsi_14":84.41,"sma_20":184.72,"sma_60":174.99,"sma_120":166.54},{"date":"2025-11-18","open":195.9,"high":198.53,"low":195.29,"close":196.2,"volume":3990300,"rsi_14":94.79,"sma_20":185.88,"sma_60":175.55,"sma_120":166.92},{"date":"2025-11-19","open":195.12,"high":197.55,"low":194.19,"close":194.83,"volume":2842000,"rsi_14":87.64,"sma_20":186.93,"sma_60":176.07,"sma_120":167.27},{"date":"2025-11-20","open":196.1,"high":199.3,"low":194.99,"close":195.5,"volume":5023000,"rsi_14":87.94,"sma_20":188.01,"sma_60":176.57,"sma_120":167.63},{"date":"2025-11-21","open":195.7,"high":198.14,"low":192.59,"close":197.82,"volume":4471600,"rsi_14":88.5,"sma_20":189.1,"sma_60":177.11,"sma_120":168.02},{"date":"2025-11-24","open":197.82,"high":201.04,"low":197.1,"close":200.17,"volume":6147600,"rsi_14":88.67,"sma_20":190.09,"sma_60":177.67,"sma_120":168.44},{"date":"2025-11-25","open":199.74,"high":203.17,"low":199.43,"close":202.44,"volume":2830000,"rsi_14":88.81,"sma_20":191.33,"sma_60":178.29,"sma_120":168.87},{"date":"2025-11-26","open":202.35,"high":204.83,"low":200.59,"close":204.08,"volume":2292100,"rsi_14":88.93,"sma_20":192.8,"sma_60":178.94,"sma_120":169.3},{"date":"2025-11-28","open":204.58,"high":206.85,"low":204.05,"close":206.03,"volume":1311200,"rsi_14":88.68,"sma_20":194.17,"sma_60":179.61,"sma_120":169.79},{"date":"2025-12-01","open":205.41,"high":205.93,"low":201.57,"close":201.75,"volume":2573000,"rsi_14":74.01,"sma_20":195.31,"sma_60":180.21,"sma_120":170.23},{"date":"2025-12-02","open":202.04,"high":202.59,"low":200.22,"close":201.06,"volume":2576500,"rsi_14":70.79,"sma_20":196.35,"sma_60":180.78,"sma_120":170.67},{"date":"2025-12-03","open":200.63,"high":201.09,"low":198.69,"close":199.79,"volume":2639600,"rsi_14":69.18,"sma_20":197.23,"sma_60":181.33,"sma_120":171.09},{"date":"2025-12-04","open":199.73,"high":203.39,"low":198.95,"close":201.72,"volume":2544800,"rsi_14":72.71,"sma_20":198.11,"sma_60":181.92,"sma_120":171.52},{"date":"2025-12-05","open":202.25,"high":202.88,"low":200.91,"close":202.16,"volume":2731900,"rsi_14":70.27,"sma_20":198.93,"sma_60":182.52,"sma_120":171.96},{"date":"2025-12-08","open":202.37,"high":202.7,"low":198.4,"close":198.76,"volume":3807800,"rsi_14":56.98,"sma_20":199.47,"sma_60":183.05,"sma_120":172.37},{"date":"2025-12-09","open":199.35,"high":201.24,"low":193.37,"close":193.74,"volume":3422600,"rsi_14":45.84,"sma_20":199.7,"sma_60":183.5,"sma_120":172.73},{"date":"2025-12-10","open":194.57,"high":195.13,"low":188.71,"close":189.06,"volume":3744100,"rsi_14":41.23,"sma_20":199.64,"sma_60":183.93,"sma_120":173.06},{"date":"2025-12-11","open":188.29,"high":188.58,"low":181.67,"close":183.02,"volume":7107100,"rsi_14":33.7,"sma_20":199.31,"sma_60":184.25,"sma_120":173.32},{"date":"2025-12-12","open":184.17,"high":185.95,"low":183.06,"close":184.76,"volume":4236500,"rsi_14":32.67,"sma_20":199.09,"sma_60":184.58,"sma_120":173.59},{"date":"2025-12-15","open":186.04,"high":189.0,"low":185.85,"close":188.46,"volume":3914800,"rsi_14":35.01,"sma_20":198.92,"sma_60":185.01,"sma_120":173.9},{"date":"2025-12-16","open":188.58,"high":191.15,"low":187.93,"close":188.39,"volume":2852700,"rsi_14":30.94,"sma_20":198.58,"sma_60":185.39,"sma_120":174.2},{"date":"2025-12-17","open":188.07,"high":189.5,"low":186.14,"close":187.17,"volume":4458000,"rsi_14":26.79,"sma_20":198.12,"sma_60":185.67,"sma_120":174.51},{"date":"2025-12-18","open":186.87,"high":188.02,"low":182.74,"close":185.52,"volume":4167400,"rsi_14":21.61,"sma_20":197.65,"sma_60":185.94,"sma_120":174.79},{"date":"2025-12-19","open":185.44,"high":186.44,"low":183.8,"close":184.05,"volume":16159300,"rsi_14":23.43,"sma_20":197.07,"sma_60":186.18,"sma_120":175.08},{"date":"2025-12-22","open":184.53,"high":185.27,"low":183.16,"close":184.47,"volume":2320400,"rsi_14":24.89,"sma_20":196.4,"sma_60":186.37,"sma_120":175.38},{"date":"2025-12-23","open":184.21,"high":185.52,"low":183.31,"close":184.89,"volume":2406200,"rsi_14":26.86,"sma_20":195.63,"sma_60":186.55,"sma_120":175.66},{"date":"2025-12-24","open":184.89,"high":185.76,"low":184.5,"close":185.72,"volume":818900,"rsi_14":24.28,"sma_20":194.78,"sma_60":186.71,"sma_120":175.94},{"date":"2025-12-26","open":185.38,"high":186.09,"low":184.44,"close":185.88,"volume":995100,"rsi_14":23.6,"sma_20":193.86,"sma_60":186.85,"sma_120":176.24},{"date":"2025-12-29","open":186.87,"high":187.77,"low":186.05,"close":187.64,"volume":1660500,"rsi_14":30.95,"sma_20":192.93,"sma_60":187.09,"sma_120":176.55},{"date":"2025-12-30","open":188.42,"high":188.83,"low":185.76,"close":186.02,"volume":1668800,"rsi_14":35.03,"sma_20":192.14,"sma_60":187.3,"sma_120":176.85},{"date":"2025-12-31","open":186.27,"high":186.42,"low":183.32,"close":183.66,"volume":2372500,"rsi_14":38.49,"sma_20":191.26,"sma_60":187.49,"sma_120":177.1},{"date":"2026-01-02","open":183.66,"high":185.02,"low":181.74,"close":184.97,"volume":2186100,"rsi_14":55.2,"sma_20":190.51,"sma_60":187.72,"sma_120":177.34},{"date":"2026-01-05","open":185.05,"high":185.06,"low":179.99,"close":182.78,"volume":3650900,"rsi_14":44.85,"sma_20":189.55,"sma_60":187.98,"sma_120":177.57},{"date":"2026-01-06","open":182.05,"high":184.73,"low":181.62,"close":183.7,"volume":3579800,"rsi_14":35.5,"sma_20":188.62,"sma_60":188.29,"sma_120":177.81},{"date":"2026-01-07","open":184.04,"high":186.93,"low":183.54,"close":183.69,"volume":2609200,"rsi_14":35.63,"sma_20":187.86,"sma_60":188.62,"sma_120":178.04},{"date":"2026-01-08","open":184.17,"high":185.05,"low":181.04,"close":184.35,"volume":2429400,"rsi_14":41.07,"sma_20":187.38,"sma_60":188.94,"sma_120":178.27},{"date":"2026-01-09","open":184.94,"high":188.0,"low":183.77,"close":184.12,"volume":2757900,"rsi_14":45.14,"sma_20":187.13,"sma_60":189.22,"sma_120":178.48},{"date":"2026-01-12","open":184.85,"high":187.74,"low":184.46,"close":184.71,"volume":2420800,"rsi_14":52.46,"sma_20":187.22,"sma_60":189.46,"sma_120":178.7},{"date":"2026-01-13","open":184.54,"high":186.63,"low":183.66,"close":186.27,"volume":2603900,"rsi_14":56.16,"sma_20":187.3,"sma_60":189.73,"sma_120":178.92},{"date":"2026-01-14","open":186.2,"high":187.25,"low":184.29,"close":186.72,"volume":2388500,"rsi_14":56.25,"sma_20":187.21,"sma_60":189.96,"sma_120":179.15},{"date":"2026-01-15","open":187.68,"high":190.03,"low":185.72,"close":186.2,"volume":2276300,"rsi_14":51.66,"sma_20":187.1,"sma_60":190.13,"sma_120":179.37},{"date":"2026-01-16","open":185.86,"high":189.92,"low":185.04,"close":189.36,"volume":3239308,"rsi_14":51.56,"sma_20":193.32,"sma_60":179.33,"sma_120":169.65},{"date":"2026-01-20","open":189.09,"high":190.17,"low":185.63,"close":186.02,"volume":5219000,"rsi_14":45.72,"sma_20":187.23,"sma_60":190.6,"sma_120":179.83},{"date":"2026-01-21","open":186.74,"high":187.5,"low":183.28,"close":184.04,"volume":3758800,"rsi_14":44.87,"sma_20":187.23,"sma_60":190.77,"sma_120":179.99},{"date":"2026-01-22","open":184.12,"high":184.5,"low":179.65,"close":180.04,"volume":3977600,"rsi_14":41.37,"sma_20":187.01,"sma_60":190.84,"sma_120":180.13},{"date":"2026-01-23","open":180.05,"high":182.11,"low":179.6,"close":181.75,"volume":4668000,"rsi_14":42.43,"sma_20":186.85,"sma_60":190.86,"sma_120":180.28},{"date":"2026-01-26","open":182.06,"high":182.66,"low":180.54,"close":181.7,"volume":3661400,"rsi_14":47.16,"sma_20":186.65,"sma_60":190.92,"sma_120":180.4},{"date":"2026-01-27","open":182.55,"high":183.04,"low":180.69,"close":181.56,"volume":2499100,"rsi_14":44.16,"sma_20":186.43,"sma_60":191.03,"sma_120":180.52},{"date":"2026-01-28","open":181.32,"high":183.89,"low":180.65,"close":182.0,"volume":2419500,"rsi_14":45.51,"sma_20":186.14,"sma_60":191.08,"sma_120":180.64},{"date":"2026-01-29","open":182.9,"high":185.31,"low":181.42,"close":183.73,"volume":2617800,"rsi_14":48.46,"sma_20":186.03,"sma_60":191.16,"sma_120":180.77},{"date":"2026-01-30","open":183.29,"high":186.91,"low":182.45,"close":186.38,"volume":2794900,"rsi_14":55.05,"sma_20":186.17,"sma_60":191.26,"sma_120":180.94},{"date":"2026-02-02","open":186.48,"high":187.6,"low":185.31,"close":185.46,"volume":3222800,"rsi_14":51.64,"sma_20":186.19,"sma_60":191.31,"sma_120":181.11},{"date":"2026-02-03","open":185.11,"high":185.8,"low":179.56,"close":185.53,"volume":2950200,"rsi_14":48.25,"sma_20":186.33,"sma_60":191.33,"sma_120":181.29},{"date":"2026-02-04","open":186.18,"high":187.22,"low":183.15,"close":183.53,"volume":2199200,"rsi_14":42.96,"sma_20":186.32,"sma_60":191.29,"sma_120":181.48},{"date":"2026-02-05","open":183.8,"high":190.08,"low":183.8,"close":189.05,"volume":2489300,"rsi_14":55.14,"sma_20":186.59,"sma_60":191.3,"sma_120":181.73},{"date":"2026-02-06","open":190.88,"high":194.24,"low":189.64,"close":193.86,"volume":2944300,"rsi_14":57.65,"sma_20":187.07,"sma_60":191.39,"sma_120":182.0},{"date":"2026-02-09","open":194.28,"high":196.75,"low":193.97,"close":195.17,"volume":2926041,"rsi_14":57.51,"sma_20":194.13,"sma_60":179.82,"sma_120":170.03},{"date":"2026-02-10","open":195.33,"high":199.15,"low":194.86,"close":198.72,"volume":3300958,"rsi_14":59.65,"sma_20":195.05,"sma_60":180.34,"sma_120":170.45},{"date":"2026-02-11","open":205.49,"high":210.45,"low":203.29,"close":205.69,"volume":5598086,"rsi_14":66.23,"sma_20":196.22,"sma_60":180.99,"sma_120":170.92},{"date":"2026-02-12","open":206.82,"high":209.95,"low":204.82,"close":205.95,"volume":6736674,"rsi_14":67.21,"sma_20":197.31,"sma_60":181.66,"sma_120":171.38},{"date":"2026-02-13","open":206.19,"high":209.63,"low":205.64,"close":208.5,"volume":3587607,"rsi_14":67.1,"sma_20":198.46,"sma_60":182.36,"sma_120":171.88},{"date":"2026-02-17","open":209.85,"high":214.05,"low":209.33,"close":213.21,"volume":3959664,"rsi_14":68.01,"sma_20":199.73,"sma_60":183.14,"sma_120":172.42},{"date":"2026-02-18","open":212.58,"high":213.29,"low":206.03,"close":206.39,"volume":4433500,"rsi_14":77.68,"sma_20":193.65,"sma_60":192.84,"sma_120":184.46},{"date":"2026-02-19","open":207.17,"high":207.97,"low":204.83,"close":205.82,"volume":2163600,"rsi_14":75.74,"sma_20":194.75,"sma_60":193.02,"sma_120":184.79},{"date":"2026-02-20","open":206.65,"high":207.51,"low":204.5,"close":206.0,"volume":1954229,"rsi_14":58.65,"sma_20":200.58,"sma_60":183.79,"sma_120":172.87},{"date":"2026-02-23","open":206.51,"high":209.27,"low":205.2,"close":207.33,"volume":2416800,"rsi_14":76.77,"sma_20":197.35,"sma_60":193.28,"sma_120":185.48},{"date":"2026-02-24","open":207.8,"high":207.91,"low":204.12,"close":207.1,"volume":2499040,"rsi_14":60.91,"sma_20":201.44,"sma_60":184.53,"sma_120":173.36},{"date":"2026-02-25","open":207.62,"high":209.33,"low":206.07,"close":206.79,"volume":2149030,"rsi_14":59.34,"sma_20":202.27,"sma_60":185.23,"sma_120":173.81},{"date":"2026-02-26","open":206.69,"high":208.3,"low":205.61,"close":206.99,"volume":2192420,"rsi_14":57.75,"sma_20":203.14,"sma_60":185.93,"sma_120":174.26},{"date":"2026-02-27","open":207.56,"high":209.66,"low":205.64,"close":205.67,"volume":6204483,"rsi_14":54.45,"sma_20":203.8,"sma_60":186.63,"sma_120":174.71},{"date":"2026-03-02","open":206.94,"high":209.12,"low":205.83,"close":208.69,"volume":3266167,"rsi_14":54.94,"sma_20":204.44,"sma_60":187.34,"sma_120":175.18},{"date":"2026-03-03","open":206.49,"high":207.48,"low":203.88,"close":206.54,"volume":2429696,"rsi_14":61.66,"sma_20":204.29,"sma_60":193.66,"sma_120":187.5},{"date":"2026-03-04","open":206.15,"high":206.66,"low":204.15,"close":205.4,"volume":3083756,"rsi_14":48.1,"sma_20":205.25,"sma_60":193.71,"sma_120":187.82},{"date":"2026-03-05","open":203.8,"high":204.67,"low":197.89,"close":203.61,"volume":4161556,"rsi_14":44.17,"sma_20":206.23,"sma_60":193.72,"sma_120":188.12},{"date":"2026-03-06","open":200.9,"high":203.87,"low":199.01,"close":202.86,"volume":2453788,"rsi_14":37.32,"sma_20":206.89,"sma_60":193.78,"sma_120":188.42},{"date":"2026-03-09","open":202.37,"high":206.76,"low":201.17,"close":206.22,"volume":3757484,"rsi_14":33.51,"sma_20":207.48,"sma_60":193.98,"sma_120":188.74},{"date":"2026-03-10","open":203.78,"high":209.19,"low":203.78,"close":206.26,"volume":2811223,"rsi_14":47.46,"sma_20":208.0,"sma_60":194.26,"sma_120":189.09},{"date":"2026-03-11","open":206.2,"high":206.2,"low":203.08,"close":203.89,"volume":2134865,"rsi_14":42.7,"sma_20":208.23,"sma_60":194.59,"sma_120":189.42},{"date":"2026-03-12","open":202.74,"high":205.73,"low":201.72,"close":204.75,"volume":3064369,"rsi_14":44.95,"sma_20":208.15,"sma_60":194.92,"sma_120":189.75},{"date":"2026-03-13","open":206.43,"high":208.65,"low":204.87,"close":206.36,"volume":2793154,"rsi_14":49.11,"sma_20":207.66,"sma_60":192.08,"sma_120":179.24},{"date":"2026-03-16","open":208.21,"high":209.52,"low":206.98,"close":208.71,"volume":2938516,"rsi_14":51.93,"sma_20":208.13,"sma_60":192.68,"sma_120":179.7},{"date":"2026-03-17","open":211.01,"high":213.05,"low":209.56,"close":211.66,"volume":3530247,"rsi_14":60.17,"sma_20":207.99,"sma_60":195.94,"sma_120":190.8},{"date":"2026-03-18","open":211.26,"high":212.47,"low":207.68,"close":207.74,"volume":3093445,"rsi_14":51.32,"sma_20":208.02,"sma_60":196.3,"sma_120":191.12},{"date":"2026-03-19","open":207.17,"high":209.46,"low":204.01,"close":204.64,"volume":2535405,"rsi_14":48.25,"sma_20":207.92,"sma_60":196.63,"sma_120":191.41},{"date":"2026-03-20","open":203.61,"high":203.68,"low":192.94,"close":194.57,"volume":9165514,"rsi_14":30.75,"sma_20":207.24,"sma_60":195.17,"sma_120":181.32},{"date":"2026-03-23","open":197.42,"high":198.45,"low":193.3,"close":193.63,"volume":3598303,"rsi_14":31.68,"sma_20":206.58,"sma_60":195.64,"sma_120":181.62},{"date":"2026-03-24","open":191.98,"high":196.86,"low":191.31,"close":195.23,"volume":2598820,"rsi_14":35.9,"sma_20":205.95,"sma_60":196.09,"sma_120":181.92},{"date":"2026-03-25","open":195.12,"high":197.14,"low":194.26,"close":195.35,"volume":3036061,"rsi_14":38.11,"sma_20":205.37,"sma_60":196.5,"sma_120":182.22},{"date":"2026-03-26","open":193.64,"high":196.22,"low":193.28,"close":194.16,"volume":1970499,"rsi_14":37.33,"sma_20":204.72,"sma_60":196.89,"sma_120":182.5},{"date":"2026-03-27","open":193.69,"high":196.59,"low":192.93,"close":194.4,"volume":2192900,"rsi_14":30.83,"sma_20":204.15,"sma_60":197.23,"sma_120":182.78},{"date":"2026-03-30","open":196.54,"high":197.28,"low":193.52,"close":193.93,"volume":2529975,"rsi_14":30.7,"sma_20":203.42,"sma_60":197.53,"sma_120":183.07},{"date":"2026-03-31","open":194.73,"high":197.8,"low":192.91,"close":196.32,"volume":3425226,"rsi_14":38.24,"sma_20":202.9,"sma_60":197.9,"sma_120":183.39},{"date":"2026-04-01","open":196.36,"high":198.93,"low":195.55,"close":197.46,"volume":3150435,"rsi_14":38.74,"sma_20":202.51,"sma_60":198.29,"sma_120":183.67},{"date":"2026-04-02","open":197.44,"high":200.96,"low":197.44,"close":200.91,"volume":2226189,"rsi_14":41.97,"sma_20":202.37,"sma_60":198.72,"sma_120":183.97},{"date":"2026-04-06","open":200.2,"high":201.67,"low":199.33,"close":199.5,"volume":1528844,"rsi_14":36.1,"sma_20":202.2,"sma_60":199.11,"sma_120":184.27},{"date":"2026-04-07","open":199.41,"high":200.96,"low":197.9,"close":200.17,"volume":1931802,"rsi_14":31.34,"sma_20":201.9,"sma_60":199.42,"sma_120":184.56},{"date":"2026-04-08","open":201.12,"high":203.92,"low":200.55,"close":203.26,"volume":3545366,"rsi_14":42.54,"sma_20":201.75,"sma_60":199.84,"sma_120":184.86},{"date":"2026-04-09","open":203.03,"high":209.34,"low":202.24,"close":204.89,"volume":2772133,"rsi_14":50.52,"sma_20":201.8,"sma_60":200.33,"sma_120":185.17},{"date":"2026-04-10","open":204.68,"high":206.37,"low":204.45,"close":206.13,"volume":2418357,"rsi_14":79.52,"sma_20":201.87,"sma_60":200.77,"sma_120":185.49},{"date":"2026-04-13","open":206.19,"high":207.41,"low":203.85,"close":205.52,"volume":2547074,"rsi_14":80.29,"sma_20":201.82,"sma_60":201.21,"sma_120":185.8},{"date":"2026-04-14","open":204.59,"high":209.56,"low":203.35,"close":209.51,"volume":1926723,"rsi_14":82.97,"sma_20":201.87,"sma_60":201.68,"sma_120":186.16},{"date":"2026-04-15","open":208.84,"high":209.98,"low":206.99,"close":209.85,"volume":2276531,"rsi_14":83.1,"sma_20":201.77,"sma_60":202.13,"sma_120":186.52},{"date":"2026-04-16","open":209.99,"high":213.33,"low":209.78,"close":213.01,"volume":1906343,"rsi_14":89.53,"sma_20":202.04,"sma_60":202.6,"sma_120":186.93},{"date":"2026-04-17","open":212.47,"high":213.48,"low":208.54,"close":209.04,"volume":3276327,"rsi_14":79.86,"sma_20":202.32,"sma_60":202.98,"sma_120":187.33},{"date":"2026-04-20","open":209.11,"high":209.54,"low":206.66,"close":207.98,"volume":2124014,"rsi_14":74.9,"sma_20":202.94,"sma_60":203.3,"sma_120":187.72},{"date":"2026-04-21","open":207.77,"high":207.92,"low":199.96,"close":204.94,"volume":3664799,"rsi_14":65.3,"sma_20":203.51,"sma_60":203.56,"sma_120":188.09},{"date":"2026-04-22","open":204.94,"high":205.55,"low":197.48,"close":198.3,"volume":3522678,"rsi_14":51.26,"sma_20":203.66,"sma_60":203.68,"sma_120":188.4},{"date":"2026-04-23","open":199.44,"high":207.09,"low":198.63,"close":206.78,"volume":2333222,"rsi_14":57.43,"sma_20":204.23,"sma_60":203.96,"sma_120":188.77},{"date":"2026-04-24","open":206.67,"high":210.11,"low":206.27,"close":207.29,"volume":2272084,"rsi_14":60.15,"sma_20":204.9,"sma_60":204.25,"sma_120":189.13},{"date":"2026-04-27","open":204.95,"high":209.42,"low":203.59,"close":208.53,"volume":2114162,"rsi_14":60.83,"sma_20":205.61,"sma_60":204.52,"sma_120":189.49},{"date":"2026-04-28","open":207.48,"high":213.32,"low":207.48,"close":212.73,"volume":2975151,"rsi_14":62.25,"sma_20":206.58,"sma_60":204.81,"sma_120":189.9},{"date":"2026-04-29","open":213.02,"high":218.05,"low":209.93,"close":210.6,"volume":3651372,"rsi_14":57.1,"sma_20":207.28,"sma_60":205.04,"sma_120":190.29},{"date":"2026-04-30","open":209.98,"high":217.05,"low":209.15,"close":215.82,"volume":4137912,"rsi_14":61.06,"sma_20":208.21,"sma_60":205.38,"sma_120":190.72},{"date":"2026-05-01","open":215.84,"high":217.27,"low":214.48,"close":215.39,"volume":2480634,"rsi_14":61.28,"sma_20":208.93,"sma_60":205.7,"sma_120":191.13},{"date":"2026-05-04","open":214.1,"high":217.01,"low":213.93,"close":215.62,"volume":3875150,"rsi_14":57.68,"sma_20":209.75,"sma_60":205.99,"sma_120":191.55},{"date":"2026-05-05","open":216.45,"high":216.45,"low":210.51,"close":212.8,"volume":2666501,"rsi_14":53.43,"sma_20":210.38,"sma_60":206.18,"sma_120":191.93},{"date":"2026-05-06","open":212.71,"high":215.26,"low":211.53,"close":214.95,"volume":2328769,"rsi_14":52.19,"sma_20":210.96,"sma_60":206.38,"sma_120":192.33},{"date":"2026-05-07","open":213.79,"high":214.44,"low":207.21,"close":211.46,"volume":2732851,"rsi_14":52.87,"sma_20":211.29,"sma_60":206.49,"sma_120":192.71},{"date":"2026-05-08","open":211.75,"high":216.14,"low":211.75,"close":213.12,"volume":2734466,"rsi_14":56.08,"sma_20":211.64,"sma_60":206.88,"sma_120":193.11},{"date":"2026-05-11","open":213.49,"high":216.04,"low":211.68,"close":213.33,"volume":2631865,"rsi_14":60.64,"sma_20":212.04,"sma_60":207.17,"sma_120":193.5},{"date":"2026-05-12","open":212.36,"high":216.6,"low":212.02,"close":215.97,"volume":2932191,"rsi_14":75.0,"sma_20":212.37,"sma_60":207.46,"sma_120":193.9},{"date":"2026-05-13","open":215.08,"high":220.86,"low":214.81,"close":219.33,"volume":3465832,"rsi_14":70.03,"sma_20":212.81,"sma_60":207.66,"sma_120":194.33},{"date":"2026-05-14","open":220.6,"high":220.6,"low":216.09,"close":216.95,"volume":2901278,"rsi_14":64.2,"sma_20":212.97,"sma_60":207.82,"sma_120":194.74},{"date":"2026-05-15","open":217.31,"high":217.31,"low":212.43,"close":212.95,"volume":4531074,"rsi_14":55.6,"sma_20":213.13,"sma_60":207.87,"sma_120":195.12},{"date":"2026-05-18","open":212.13,"high":214.61,"low":211.0,"close":211.83,"volume":1992169,"rsi_14":47.58,"sma_20":213.29,"sma_60":207.82,"sma_120":195.48},{"date":"2026-05-19","open":211.25,"high":217.2,"low":211.25,"close":217.2,"volume":7048706,"rsi_14":58.24,"sma_20":213.85,"sma_60":207.98,"sma_120":195.89},{"date":"2026-05-20","open":217.49,"high":219.69,"low":213.55,"close":217.81,"volume":4647518,"rsi_14":51.52,"sma_20":214.79,"sma_60":208.13,"sma_120":196.33},{"date":"2026-05-21","open":216.72,"high":217.19,"low":213.85,"close":215.22,"volume":4191489,"rsi_14":48.58,"sma_20":215.2,"sma_60":208.27,"sma_120":196.75},{"date":"2026-05-22","open":217.2,"high":217.6,"low":214.45,"close":215.37,"volume":2292008,"rsi_14":48.63,"sma_20":215.58,"sma_60":208.4,"sma_120":197.17},{"date":"2026-05-26","open":216.78,"high":218.94,"low":214.94,"close":217.33,"volume":3242680,"rsi_14":56.65,"sma_20":216.0,"sma_60":208.59,"sma_120":197.61},{"date":"2026-05-27","open":216.19,"high":217.0,"low":213.32,"close":213.39,"volume":2713455,"rsi_14":46.53,"sma_20":215.98,"sma_60":208.65,"sma_120":198.0},{"date":"2026-05-28","open":213.15,"high":214.72,"low":208.52,"close":209.52,"volume":3089485,"rsi_14":46.13,"sma_20":215.89,"sma_60":208.69,"sma_120":198.31},{"date":"2026-05-29","open":209.22,"high":210.09,"low":204.57,"close":204.57,"volume":10334712,"rsi_14":37.56,"sma_20":215.3,"sma_60":208.67,"sma_120":198.6},{"date":"2026-06-01","open":204.28,"high":206.64,"low":196.6,"close":196.63,"volume":3483458,"rsi_14":30.31,"sma_20":214.31,"sma_60":208.54,"sma_120":198.81},{"date":"2026-06-02","open":196.52,"high":197.73,"low":193.96,"close":194.63,"volume":3348395,"rsi_14":24.64,"sma_20":213.22,"sma_60":208.39,"sma_120":198.98},{"date":"2026-06-03","open":194.6,"high":200.18,"low":194.57,"close":198.86,"volume":5469508,"rsi_14":27.56,"sma_20":212.49,"sma_60":208.25,"sma_120":199.18},{"date":"2026-06-04","open":201.57,"high":203.26,"low":197.52,"close":200.11,"volume":2844510,"rsi_14":30.83,"sma_20":211.7,"sma_60":208.14,"sma_120":199.37},{"date":"2026-06-05","open":200.14,"high":209.64,"low":199.26,"close":206.17,"volume":3176879,"rsi_14":42.62,"sma_20":211.4,"sma_60":208.16,"sma_120":199.59},{"date":"2026-06-08","open":206.36,"high":207.47,"low":198.24,"close":199.26,"volume":2905564,"rsi_14":37.88,"sma_20":210.67,"sma_60":208.06,"sma_120":199.8},{"date":"2026-06-09","open":201.07,"high":207.14,"low":198.29,"close":206.01,"volume":3160390,"rsi_14":39.46,"sma_20":210.26,"sma_60":208.04,"sma_120":200.06},{"date":"2026-06-10","open":207.93,"high":212.06,"low":207.14,"close":210.58,"volume":3111333,"rsi_14":43.74,"sma_20":209.96,"sma_60":208.06,"sma_120":200.37},{"date":"2026-06-11","open":211.81,"high":213.54,"low":209.76,"close":209.9,"volume":3807440,"rsi_14":45.19,"sma_20":209.48,"sma_60":208.02,"sma_120":200.69},{"date":"2026-06-12","open":211.44,"high":214.13,"low":211.17,"close":213.44,"volume":2264240,"rsi_14":48.28,"sma_20":209.31,"sma_60":208.1,"sma_120":201.06},{"date":"2026-06-15","open":211.87,"high":214.83,"low":210.87,"close":212.04,"volume":4469541,"rsi_14":45.49,"sma_20":209.27,"sma_60":208.22,"sma_120":201.44},{"date":"2026-06-16","open":212.66,"high":214.94,"low":211.28,"close":212.71,"volume":2354345,"rsi_14":49.43,"sma_20":209.31,"sma_60":208.51,"sma_120":201.84},{"date":"2026-06-17","open":212.41,"high":213.38,"low":205.55,"close":205.79,"volume":4855000,"rsi_14":46.85,"sma_20":208.74,"sma_60":208.7,"sma_120":202.17},{"date":"2026-06-18","open":207.75,"high":207.75,"low":202.15,"close":205.89,"volume":8060889,"rsi_14":51.3,"sma_20":208.14,"sma_60":208.87,"sma_120":202.48},{"date":"2026-06-22","open":207.03,"high":211.7,"low":205.45,"close":210.67,"volume":3643784,"rsi_14":64.21,"sma_20":207.92,"sma_60":209.12,"sma_120":202.81},{"date":"2026-06-23","open":212.28,"high":218.2,"low":210.88,"close":216.87,"volume":3593406,"rsi_14":70.57,"sma_20":207.98,"sma_60":209.48,"sma_120":203.19},{"date":"2026-06-24","open":218.05,"high":223.12,"low":216.3,"close":220.62,"volume":5355943,"rsi_14":70.41,"sma_20":208.16,"sma_60":209.92,"sma_120":203.57},{"date":"2026-06-25","open":220.86,"high":223.64,"low":218.52,"close":222.91,"volume":2824150,"rsi_14":70.86,"sma_20":208.63,"sma_60":210.39,"sma_120":203.96},{"date":"2026-06-26","open":226.2,"high":227.69,"low":222.22,"close":226.49,"volume":4944832,"rsi_14":69.49,"sma_20":209.48,"sma_60":210.88,"sma_120":204.39},{"date":"2026-06-29","open":226.4,"high":227.19,"low":223.1,"close":226.89,"volume":2592779,"rsi_14":80.18,"sma_20":210.59,"sma_60":211.36,"sma_120":204.82},{"date":"2026-06-30","open":225.48,"high":229.22,"low":224.33,"close":226.14,"volume":4464861,"rsi_14":75.33,"sma_20":212.08,"sma_60":211.77,"sma_120":205.25},{"date":"2026-07-01","open":226.76,"high":231.0,"low":226.14,"close":229.34,"volume":2735922,"rsi_14":74.55,"sma_20":213.83,"sma_60":212.26,"sma_120":205.68},{"date":"2026-07-02","open":230.3,"high":235.19,"low":228.37,"close":235.19,"volume":4132045,"rsi_14":79.02,"sma_20":215.64,"sma_60":212.83,"sma_120":206.13},{"date":"2026-07-06","open":235.0,"high":235.47,"low":230.16,"close":231.83,"volume":2857840,"rsi_14":71.28,"sma_20":217.24,"sma_60":213.3,"sma_120":206.57},{"date":"2026-07-07","open":233.67,"high":238.23,"low":232.41,"close":236.72,"volume":4197847,"rsi_14":76.4,"sma_20":218.77,"sma_60":213.82,"sma_120":207.08},{"date":"2026-07-08","open":235.75,"high":237.12,"low":232.95,"close":233.04,"volume":2557550,"rsi_14":70.41,"sma_20":220.46,"sma_60":214.26,"sma_120":207.52},{"date":"2026-07-09","open":232.81,"high":233.83,"low":230.86,"close":231.27,"volume":1654824,"rsi_14":78.59,"sma_20":221.73,"sma_60":214.68,"sma_120":207.94},{"date":"2026-07-10","open":231.87,"high":232.15,"low":227.53,"close":230.74,"volume":2531137,"rsi_14":77.54,"sma_20":222.74,"sma_60":215.02,"sma_120":208.35},{"date":"2026-07-13","open":232.31,"high":234.86,"low":230.05,"close":233.69,"volume":1903134,"rsi_14":76.68,"sma_20":223.94,"sma_60":215.41,"sma_120":208.77},{"date":"2026-07-14","open":234.53,"high":236.35,"low":233.14,"close":235.13,"volume":3324391,"rsi_14":73.79,"sma_20":225.03,"sma_60":215.77,"sma_120":209.19},{"date":"2026-07-15","open":235.82,"high":237.15,"low":231.47,"close":232.43,"volume":2548167,"rsi_14":65.94,"sma_20":226.05,"sma_60":216.15,"sma_120":209.57},{"date":"2026-07-16","open":233.4,"high":240.9,"low":233.0,"close":240.6,"volume":2711512,"rsi_14":70.42,"sma_20":227.45,"sma_60":216.68,"sma_120":209.99},{"date":"2026-07-17","open":243.17,"high":245.52,"low":241.34,"close":242.36,"volume":2792412,"rsi_14":69.18,"sma_20":229.29,"sma_60":217.3,"sma_120":210.43},{"date":"2026-07-20","open":242.56,"high":244.46,"low":241.79,"close":243.94,"volume":2603647,"rsi_14":70.01,"sma_20":231.19,"sma_60":218.05,"sma_120":210.86},{"date":"2026-07-21","open":241.38,"high":246.54,"low":241.38,"close":245.46,"volume":2694349,"rsi_14":72.26,"sma_20":232.94,"sma_60":218.68,"sma_120":211.32},{"date":"2026-07-22","open":246.33,"high":246.44,"low":243.26,"close":244.14,"volume":2019298,"rsi_14":68.0,"sma_20":234.31,"sma_60":219.29,"sma_120":211.77},{"date":"2026-07-23","open":244.03,"high":249.2,"low":242.61,"close":246.14,"volume":2831664,"rsi_14":64.66,"sma_20":235.6,"sma_60":219.91,"sma_120":212.21},{"date":"2026-07-24","open":247.57,"high":252.01,"low":245.13,"close":251.14,"volume":3312374,"rsi_14":74.7,"sma_20":237.02,"sma_60":220.54,"sma_120":212.67},{"date":"2026-07-27","open":250.22,"high":251.24,"low":247.43,"close":247.43,"volume":2610394,"rsi_14":64.73,"sma_20":238.08,"sma_60":221.15,"sma_120":213.09},{"date":"2026-07-28","open":250.48,"high":254.26,"low":241.35,"close":242.67,"volume":4630845,"rsi_14":62.68,"sma_20":238.86,"sma_60":221.58,"sma_120":213.48},{"date":"2026-07-29","open":242.26,"high":244.4,"low":237.73,"close":240.19,"volume":2704931,"rsi_14":61.18,"sma_20":239.55,"sma_60":221.98,"sma_120":213.84},{"date":"2026-07-30","open":238.25,"high":239.92,"low":233.28,"close":234.76,"volume":2994237,"rsi_14":54.33,"sma_20":239.82,"sma_60":222.29,"sma_120":214.14},{"date":"2026-07-31","open":233.35,"high":236.23,"low":231.77,"close":233.58,"volume":3982530,"rsi_14":50.49,"sma_20":239.77,"sma_60":222.63,"sma_120":214.41},{"date":"2026-08-03","open":234.2,"high":235.53,"low":231.21,"close":232.24,"volume":3786366,"rsi_14":46.58,"sma_20":239.76,"sma_60":222.9,"sma_120":214.9},{"date":"2026-08-04","open":229.46,"high":231.49,"low":225.65,"close":230.72,"volume":5216440,"rsi_14":47.95,"sma_20":239.46,"sma_60":223.21,"sma_120":215.16},{"date":"2026-08-05","open":231.45,"high":236.64,"low":229.34,"close":236.38,"volume":3061105,"rsi_14":44.47,"sma_20":239.63,"sma_60":223.59,"sma_120":215.4},{"date":"2026-08-06","open":238.03,"high":238.32,"low":232.88,"close":235.13,"volume":3016040,"rsi_14":40.78,"sma_20":239.83,"sma_60":223.94,"sma_120":215.64},{"date":"2026-08-07","open":234.28,"high":237.48,"low":233.71,"close":236.05,"volume":3527491,"rsi_14":39.77,"sma_20":240.1,"sma_60":224.27,"sma_120":215.86},{"date":"2026-08-10","open":236.03,"high":236.15,"low":233.54,"close":234.18,"volume":2149454,"rsi_14":35.32,"sma_20":240.12,"sma_60":224.51,"sma_120":216.02},{"date":"2026-08-11","open":232.5,"high":232.87,"low":224.72,"close":225.18,"volume":3313771,"rsi_14":29.44,"sma_20":239.62,"sma_60":224.65,"sma_120":216.16},{"date":"2026-08-12","open":225.49,"high":230.61,"low":224.97,"close":230.27,"volume":3401970,"rsi_14":32.72,"sma_20":239.47,"sma_60":224.93,"sma_120":216.35},{"date":"2026-08-13","open":231.5,"high":235.59,"low":231.21,"close":234.44,"volume":4477477,"rsi_14":31.52,"sma_20":239.11,"sma_60":225.29,"sma_120":216.57},{"date":"2026-08-14","open":234.14,"high":236.43,"low":233.14,"close":235.52,"volume":1974018,"rsi_14":35.77,"sma_20":238.73,"sma_60":225.58,"sma_120":216.78},{"date":"2026-08-17","open":234.44,"high":236.28,"low":233.0,"close":235.3,"volume":2516934,"rsi_14":39.79,"sma_20":238.25,"sma_60":225.86,"sma_120":217.0},{"date":"2026-08-18","open":235.74,"high":238.85,"low":235.0,"close":235.44,"volume":1883379,"rsi_14":42.61,"sma_20":237.7,"sma_60":226.18,"sma_120":217.23},{"date":"2026-08-19","open":235.44,"high":236.72,"low":234.3,"close":235.73,"volume":2274110},{"date":"2026-08-20","open":235.9,"high":238.79,"low":235.11,"close":237.4,"volume":2683460,"rsi_14":54.42,"sma_20":236.76,"sma_60":226.83,"sma_120":217.71},{"date":"2026-08-21","open":237.18,"high":241.11,"low":236.08,"close":239.22,"volume":3140689,"rsi_14":59.02,"sma_20":236.11,"sma_60":227.25,"sma_120":217.95},{"date":"2026-08-24","open":239.85,"high":242.78,"low":238.46,"close":240.01,"volume":1686088,"rsi_14":62.71,"sma_20":235.7,"sma_60":227.74,"sma_120":218.22},{"date":"2026-08-25","open":240.78,"high":242.31,"low":238.66,"close":241.15,"volume":1772930},{"date":"2026-08-26","open":241.96,"high":243.04,"low":238.96,"close":241.56,"volume":2368473,"rsi_14":59.98,"sma_20":235.6,"sma_60":229.08,"sma_120":218.81},{"date":"2026-08-27","open":238.45,"high":240.62,"low":237.22,"close":239.6,"volume":2390906,"rsi_14":54.64,"sma_20":235.8,"sma_60":229.82,"sma_120":219.1},{"date":"2026-08-28","open":241.32,"high":241.38,"low":237.47,"close":238.07,"volume":2131364,"rsi_14":55.31,"sma_20":235.98,"sma_60":230.46,"sma_120":219.35},{"date":"2026-08-31","open":236.42,"high":237.89,"low":233.52,"close":236.24,"volume":4911282},{"date":"2026-09-01","open":238.05,"high":242.97,"low":237.91,"close":240.42,"volume":3416900,"rsi_14":73.9,"sma_20":236.58,"sma_60":231.6,"sma_120":219.88},{"date":"2026-09-02","open":240.7,"high":240.98,"low":236.65,"close":238.59,"volume":2516700,"rsi_14":60.98,"sma_20":236.65,"sma_60":232.25,"sma_120":220.15},{"date":"2026-09-03","open":239.11,"high":242.57,"low":237.46,"close":241.12,"volume":2304067},{"date":"2026-09-04","open":239.34,"high":241.41,"low":235.45,"close":236.17,"volume":2254455,"rsi_14":51.74,"sma_20":236.87,"sma_60":233.23,"sma_120":220.65},{"date":"2026-09-08","open":234.28,"high":240.35,"low":234.28,"close":237.25,"volume":2804976},{"date":"2026-09-09","open":236.98,"high":238.23,"low":234.72,"close":235.9,"volume":1877065,"rsi_14":50.31,"sma_20":237.47,"sma_60":234.04,"sma_120":221.07},{"date":"2026-09-10","open":238.35,"high":239.93,"low":234.81,"close":235.71,"volume":2288575,"rsi_14":46.7,"sma_20":237.74,"sma_60":234.42,"sma_120":221.32},{"date":"2026-09-11","open":236.92,"high":239.43,"low":234.08,"close":235.62,"volume":2106467,"rsi_14":42.46,"sma_20":237.8,"sma_60":234.79,"sma_120":221.65},{"date":"2026-09-14","open":238.59,"high":240.31,"low":234.21,"close":234.21,"volume":1682269,"rsi_14":38.15,"sma_20":237.74,"sma_60":235.25,"sma_120":221.98},{"date":"2026-09-15","open":233.43,"high":234.37,"low":229.74,"close":232.76,"volume":2019467,"rsi_14":33.08,"sma_20":237.61,"sma_60":235.68,"sma_120":222.28},{"date":"2026-09-16","open":232.76,"high":236.78,"low":231.31,"close":234.5,"volume":2136006,"rsi_14":36.49,"sma_20":237.56,"sma_60":236.07,"sma_120":222.59},{"date":"2026-09-17","open":235.37,"high":236.29,"low":231.58,"close":232.26,"volume":2065151},{"date":"2026-09-18","open":229.6,"high":231.86,"low":228.0,"close":228.87,"volume":8296616,"rsi_14":33.72,"sma_20":236.96,"sma_60":236.44,"sma_120":223.17},{"date":"2026-09-21","open":229.26,"high":233.96,"low":228.51,"close":232.76,"volume":2810834,"rsi_14":44.26,"sma_20":236.64,"sma_60":236.59,"sma_120":223.49},{"date":"2026-09-22","open":229.95,"high":231.64,"low":229.0,"close":230.39,"volume":2070857},{"date":"2026-09-23","open":229.0,"high":231.99,"low":228.95,"close":229.87,"volume":2761836,"rsi_14":33.97,"sma_20":235.59,"sma_60":236.67,"sma_120":224.02},{"date":"2026-09-24","open":234.0,"high":236.97,"low":232.84,"close":233.61,"volume":2751256,"rsi_14":36.78,"sma_20":235.2,"sma_60":236.78,"sma_120":224.28},{"date":"2026-09-25","open":233.84,"high":237.32,"low":229.88,"close":231.37,"volume":2306764,"rsi_14":40.66,"sma_20":234.78,"sma_60":236.8,"sma_120":224.53},{"date":"2026-09-28","open":234.41,"high":234.82,"low":231.35,"close":232.96,"volume":2341598,"rsi_14":41.82,"sma_20":234.53,"sma_60":236.75,"sma_120":224.79},{"date":"2026-09-29","open":232.58,"high":234.13,"low":231.08,"close":232.9,"volume":1898564},{"date":"2026-09-30","open":233.2,"high":234.44,"low":230.24,"close":230.24,"volume":2995877,"rsi_14":40.1,"sma_20":233.86,"sma_60":236.63,"sma_120":225.23},{"date":"2026-10-01","open":228.93,"high":230.25,"low":226.22,"close":226.94,"volume":2858196,"rsi_14":35.82,"sma_20":233.27,"sma_60":236.52,"sma_120":225.39},{"date":"2026-10-02","open":226.87,"high":229.93,"low":225.36,"close":227.71,"volume":2646797,"rsi_14":39.15,"sma_20":232.6,"sma_60":236.44,"sma_120":225.56},{"date":"2026-10-05","open":227.35,"high":229.73,"low":223.64,"close":224.16,"volume":2449214,"rsi_14":36.59,"sma_20":232.0,"sma_60":236.32,"sma_120":225.67},{"date":"2026-10-06","open":223.94,"high":227.22,"low":222.22,"close":225.78,"volume":2170933},{"date":"2026-10-07","open":225.8,"high":226.91,"low":220.87,"close":221.12,"volume":2611767,"rsi_14":33.84,"sma_20":230.69,"sma_60":235.93,"sma_120":225.85},{"date":"2026-10-08","open":221.11,"high":224.75,"low":220.0,"close":223.04,"volume":2524075,"rsi_14":41.14,"sma_20":230.05,"sma_60":235.75,"sma_120":225.95},{"date":"2026-10-09","open":225.14,"high":228.02,"low":223.99,"close":225.47,"volume":2834395,"rsi_14":38.4,"sma_20":229.55,"sma_60":235.49,"sma_120":226.08},{"date":"2026-10-12","open":226.1,"high":230.34,"low":224.72,"close":230.29,"volume":1729044,"rsi_14":49.84,"sma_20":229.35,"sma_60":235.27,"sma_120":226.28},{"date":"2026-10-13","open":231.4,"high":232.03,"low":228.63,"close":230.14,"volume":2216139,"rsi_14":50.51,"sma_20":229.22,"sma_60":235.03,"sma_120":226.54},{"date":"2026-10-14","open":230.96,"high":234.32,"low":229.1,"close":232.17,"volume":3261165,"rsi_14":47.88,"sma_20":229.11,"sma_60":234.79,"sma_120":226.74},{"date":"2026-10-15","open":236.53,"high":238.2,"low":233.19,"close":234.63,"volume":4153168,"rsi_14":55.16,"sma_20":229.22,"sma_60":234.62,"sma_120":226.95},{"date":"2026-10-16","open":237.23,"high":237.23,"low":233.73,"close":234.85,"volume":1805633,"rsi_14":53.22,"sma_20":229.52,"sma_60":234.41,"sma_120":227.16},{"date":"2026-10-19","open":233.46,"high":235.55,"low":230.0,"close":233.51,"volume":2064515},{"date":"2026-10-20","open":235.1,"high":239.42,"low":235.0,"close":238.08,"volume":1970040,"rsi_14":61.76,"sma_20":229.95,"sma_60":233.93,"sma_120":227.54},{"date":"2026-10-21","open":238.57,"high":239.45,"low":234.09,"close":234.19,"volume":1594209,"rsi_14":60.6,"sma_20":230.16,"sma_60":233.78,"sma_120":227.68},{"date":"2026-10-22","open":236.3,"high":238.27,"low":234.25,"close":237.4,"volume":2349939,"rsi_14":63.2,"sma_20":230.35,"sma_60":233.72,"sma_120":227.85}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.25,"pbr":3.33,"per":73.05,"roa":0.34,"roe":0.52,"grade":"C","comment":"PER 73.06배, ROE 0.52%","revenue":12612696000.0,"analysis":"PER 73.1배입니다. ROE 0.5%입니다. 시가총액 1676.26억. 매출 126.13억, 영업이익 6.81억.","eps_basis":"TTM","debt_ratio":0.42488594259688833,"market_cap":167584090430,"net_income":1013607600.0,"total_debt":19720804000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":39.34,"total_assets":69875180000.0,"total_equity":46414348000.0,"profit_margin":8.04,"revenue_basis":"TTM","dividend_yield":1.43,"net_income_basis":"TTM","operating_income":680928000.0,"operating_margin":5.4,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":237.4,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":70.86},{"date":"2016-10-25","close":70.97},{"date":"2016-10-26","close":69.69},{"date":"2016-10-27","close":68.4},{"date":"2016-10-28","close":68.45},{"date":"2016-10-31","close":68.53},{"date":"2016-11-01","close":67.41},{"date":"2016-11-02","close":67.21},{"date":"2016-11-03","close":65.98},{"date":"2016-11-04","close":65.14},{"date":"2016-11-07","close":66.24},{"date":"2016-11-08","close":64.97},{"date":"2016-11-09","close":62.75},{"date":"2016-11-10","close":61.01},{"date":"2016-11-11","close":61.52},{"date":"2016-11-14","close":63.72},{"date":"2016-11-15","close":62.76},{"date":"2016-11-16","close":63.01},{"date":"2016-11-17","close":61.98},{"date":"2016-11-18","close":62.49},{"date":"2016-11-21","close":61.85},{"date":"2016-11-22","close":62.42},{"date":"2016-11-23","close":62.18},{"date":"2016-11-25","close":62.64},{"date":"2016-11-28","close":63.4},{"date":"2016-11-29","close":64.19},{"date":"2016-11-30","close":62.78},{"date":"2016-12-01","close":61.41},{"date":"2016-12-02","close":62.78},{"date":"2016-12-05","close":62.66},{"date":"2016-12-06","close":63.55},{"date":"2016-12-07","close":65.27},{"date":"2016-12-08","close":65.61},{"date":"2016-12-09","close":65.67},{"date":"2016-12-12","close":66.54},{"date":"2016-12-13","close":66.59},{"date":"2016-12-14","close":64.49},{"date":"2016-12-15","close":63.34},{"date":"2016-12-16","close":65.18},{"date":"2016-12-19","close":66.38},{"date":"2016-12-20","close":66.46},{"date":"2016-12-21","close":65.31},{"date":"2016-12-22","close":65.34},{"date":"2016-12-23","close":65.51},{"date":"2016-12-27","close":65.86},{"date":"2016-12-28","close":65.4},{"date":"2016-12-29","close":65.77},{"date":"2016-12-30","close":66.93},{"date":"2017-01-03","close":66.17},{"date":"2017-01-04","close":66.68},{"date":"2017-01-05","close":68.17},{"date":"2017-01-06","close":68.45},{"date":"2017-01-09","close":68.4},{"date":"2017-01-10","close":66.32},{"date":"2017-01-11","close":66.4},{"date":"2017-01-12","close":66.85},{"date":"2017-01-13","close":66.66},{"date":"2017-01-17","close":67.3},{"date":"2017-01-18","close":67.08},{"date":"2017-01-19","close":66.4},{"date":"2017-01-20","close":66.76},{"date":"2017-01-23","close":67.68},{"date":"2017-01-24","close":67.3},{"date":"2017-01-25","close":66.36},{"date":"2017-01-26","close":66.14},{"date":"2017-01-27","close":65.94},{"date":"2017-01-30","close":66.34},{"date":"2017-01-31","close":66.3},{"date":"2017-02-01","close":65.27},{"date":"2017-02-02","close":66.34},{"date":"2017-02-03","close":65.43},{"date":"2017-02-06","close":66.17},{"date":"2017-02-07","close":65.87},{"date":"2017-02-08","close":66.03},{"date":"2017-02-09","close":65.39},{"date":"2017-02-10","close":65.87},{"date":"2017-02-13","close":66.29},{"date":"2017-02-14","close":65.51},{"date":"2017-02-15","close":65.58},{"date":"2017-02-16","close":66.08},{"date":"2017-02-17","close":65.92},{"date":"2017-02-21","close":66.94},{"date":"2017-02-22","close":67.7},{"date":"2017-02-23","close":68.85},{"date":"2017-02-24","close":70.06},{"date":"2017-02-27","close":70.04},{"date":"2017-02-28","close":70.38},{"date":"2017-03-01","close":69.48},{"date":"2017-03-02","close":69.95},{"date":"2017-03-03","close":69.57},{"date":"2017-03-06","close":68.54},{"date":"2017-03-07","close":68.49},{"date":"2017-03-08","close":67.02},{"date":"2017-03-09","close":65.8},{"date":"2017-03-10","close":66.17},{"date":"2017-03-13","close":66.0},{"date":"2017-03-14","close":66.05},{"date":"2017-03-15","close":67.24},{"date":"2017-03-16","close":67.29},{"date":"2017-03-17","close":67.28},{"date":"2017-03-20","close":67.78},{"date":"2017-03-21","close":67.82},{"date":"2017-03-22","close":68.66},{"date":"2017-03-23","close":69.6},{"date":"2017-03-24","close":69.67},{"date":"2017-03-27","close":70.13},{"date":"2017-03-28","close":70.61},{"date":"2017-03-29","close":70.93},{"date":"2017-03-30","close":70.78},{"date":"2017-03-31","close":70.82},{"date":"2017-04-03","close":71.15},{"date":"2017-04-04","close":70.58},{"date":"2017-04-05","close":71.3},{"date":"2017-04-06","close":71.58},{"date":"2017-04-07","close":72.26},{"date":"2017-04-10","close":72.89},{"date":"2017-04-11","close":72.79},{"date":"2017-04-12","close":72.93},{"date":"2017-04-13","close":72.85},{"date":"2017-04-17","close":73.39},{"date":"2017-04-18","close":74.24},{"date":"2017-04-19","close":73.87},{"date":"2017-04-20","close":74.07},{"date":"2017-04-21","close":73.68},{"date":"2017-04-24","close":72.5},{"date":"2017-04-25","close":72.67},{"date":"2017-04-26","close":71.83},{"date":"2017-04-27","close":72.16},{"date":"2017-04-28","close":71.44},{"date":"2017-05-01","close":71.2},{"date":"2017-05-02","close":70.75},{"date":"2017-05-03","close":69.81},{"date":"2017-05-04","close":69.86},{"date":"2017-05-05","close":69.8},{"date":"2017-05-08","close":69.72},{"date":"2017-05-09","close":69.03},{"date":"2017-05-10","close":70.01},{"date":"2017-05-11","close":71.5},{"date":"2017-05-12","close":71.85},{"date":"2017-05-15","close":71.66},{"date":"2017-05-16","close":71.6},{"date":"2017-05-17","close":72.26},{"date":"2017-05-18","close":72.93},{"date":"2017-05-19","close":73.24},{"date":"2017-05-22","close":73.4},{"date":"2017-05-23","close":73.25},{"date":"2017-05-24","close":73.53},{"date":"2017-05-25","close":73.16},{"date":"2017-05-26","close":72.53},{"date":"2017-05-30","close":72.5},{"date":"2017-05-31","close":72.54},{"date":"2017-06-01","close":72.96},{"date":"2017-06-02","close":73.79},{"date":"2017-06-05","close":73.47},{"date":"2017-06-06","close":73.03},{"date":"2017-06-07","close":73.18},{"date":"2017-06-08","close":72.9},{"date":"2017-06-09","close":73.45},{"date":"2017-06-12","close":74.04},{"date":"2017-06-13","close":74.14},{"date":"2017-06-14","close":74.44},{"date":"2017-06-15","close":74.67},{"date":"2017-06-16","close":75.6},{"date":"2017-06-19","close":76.25},{"date":"2017-06-20","close":76.92},{"date":"2017-06-21","close":77.15},{"date":"2017-06-22","close":77.49},{"date":"2017-06-23","close":77.43},{"date":"2017-06-26","close":77.66},{"date":"2017-06-27","close":76.5},{"date":"2017-06-28","close":76.53},{"date":"2017-06-29","close":74.5},{"date":"2017-06-30","close":74.85},{"date":"2017-07-03","close":75.76},{"date":"2017-07-05","close":75.09},{"date":"2017-07-06","close":73.07},{"date":"2017-07-07","close":72.9},{"date":"2017-07-10","close":72.53},{"date":"2017-07-11","close":72.61},{"date":"2017-07-12","close":73.71},{"date":"2017-07-13","close":73.3},{"date":"2017-07-14","close":73.75},{"date":"2017-07-17","close":73.85},{"date":"2017-07-18","close":74.05},{"date":"2017-07-19","close":74.13},{"date":"2017-07-20","close":73.7},{"date":"2017-07-21","close":73.93},{"date":"2017-07-24","close":73.15},{"date":"2017-07-25","close":73.01},{"date":"2017-07-26","close":73.29},{"date":"2017-07-27","close":72.79},{"date":"2017-07-28","close":73.07},{"date":"2017-07-31","close":73.39},{"date":"2017-08-01","close":72.32},{"date":"2017-08-02","close":72.43},{"date":"2017-08-03","close":73.06},{"date":"2017-08-04","close":71.83},{"date":"2017-08-07","close":71.92},{"date":"2017-08-08","close":71.94},{"date":"2017-08-09","close":71.24},{"date":"2017-08-10","close":70.6},{"date":"2017-08-11","close":70.4},{"date":"2017-08-14","close":71.75},{"date":"2017-08-15","close":71.24},{"date":"2017-08-16","close":72.0},{"date":"2017-08-17","close":71.1},{"date":"2017-08-18","close":70.65},{"date":"2017-08-21","close":71.98},{"date":"2017-08-22","close":70.93},{"date":"2017-08-23","close":71.58},{"date":"2017-08-24","close":71.41},{"date":"2017-08-25","close":71.92},{"date":"2017-08-28","close":71.24},{"date":"2017-08-29","close":71.93},{"date":"2017-08-30","close":72.51},{"date":"2017-08-31","close":73.22},{"date":"2017-09-01","close":73.67},{"date":"2017-09-05","close":74.06},{"date":"2017-09-06","close":73.67},{"date":"2017-09-07","close":73.99},{"date":"2017-09-08","close":74.67},{"date":"2017-09-11","close":75.36},{"date":"2017-09-12","close":74.34},{"date":"2017-09-13","close":74.1},{"date":"2017-09-14","close":74.45},{"date":"2017-09-15","close":74.57},{"date":"2017-09-18","close":74.31},{"date":"2017-09-19","close":73.43},{"date":"2017-09-20","close":73.2},{"date":"2017-09-21","close":72.2},{"date":"2017-09-22","close":70.96},{"date":"2017-09-25","close":71.31},{"date":"2017-09-26","close":71.81},{"date":"2017-09-27","close":69.91},{"date":"2017-09-28","close":70.58},{"date":"2017-09-29","close":70.28},{"date":"2017-10-02","close":69.55},{"date":"2017-10-03","close":69.44},{"date":"2017-10-04","close":68.63},{"date":"2017-10-05","close":68.52},{"date":"2017-10-06","close":68.35},{"date":"2017-10-09","close":68.25},{"date":"2017-10-10","close":68.01},{"date":"2017-10-11","close":67.94},{"date":"2017-10-12","close":68.01},{"date":"2017-10-13","close":68.2},{"date":"2017-10-16","close":68.07},{"date":"2017-10-17","close":68.19},{"date":"2017-10-18","close":68.31},{"date":"2017-10-19","close":68.18},{"date":"2017-10-20","close":68.17},{"date":"2017-10-23","close":67.49},{"date":"2017-10-24","close":66.85},{"date":"2017-10-25","close":66.2},{"date":"2017-10-26","close":65.76},{"date":"2017-10-27","close":67.16},{"date":"2017-10-30","close":67.21},{"date":"2017-10-31","close":66.96},{"date":"2017-11-01","close":67.02},{"date":"2017-11-02","close":67.72},{"date":"2017-11-03","close":68.15},{"date":"2017-11-06","close":68.0},{"date":"2017-11-07","close":68.59},{"date":"2017-11-08","close":68.75},{"date":"2017-11-09","close":68.28},{"date":"2017-11-10","close":68.12},{"date":"2017-11-13","close":68.32},{"date":"2017-11-14","close":68.09},{"date":"2017-11-15","close":67.74},{"date":"2017-11-16","close":67.94},{"date":"2017-11-17","close":67.96},{"date":"2017-11-20","close":67.93},{"date":"2017-11-21","close":68.29},{"date":"2017-11-22","close":68.17},{"date":"2017-11-24","close":68.26},{"date":"2017-11-27","close":67.47},{"date":"2017-11-28","close":67.12},{"date":"2017-11-29","close":67.28},{"date":"2017-11-30","close":67.46},{"date":"2017-12-01","close":67.96},{"date":"2017-12-04","close":67.13},{"date":"2017-12-05","close":66.12},{"date":"2017-12-06","close":66.29},{"date":"2017-12-07","close":66.19},{"date":"2017-12-08","close":66.32},{"date":"2017-12-11","close":65.92},{"date":"2017-12-12","close":66.12},{"date":"2017-12-13","close":66.41},{"date":"2017-12-14","close":66.29},{"date":"2017-12-15","close":66.94},{"date":"2017-12-18","close":67.34},{"date":"2017-12-19","close":64.48},{"date":"2017-12-20","close":63.66},{"date":"2017-12-21","close":63.48},{"date":"2017-12-22","close":63.4},{"date":"2017-12-26","close":63.49},{"date":"2017-12-27","close":63.27},{"date":"2017-12-28","close":63.72},{"date":"2017-12-29","close":63.77},{"date":"2018-01-02","close":47.9922},{"date":"2018-01-03","close":48.0746},{"date":"2018-01-04","close":47.0403},{"date":"2018-01-05","close":46.748},{"date":"2018-01-08","close":46.9129},{"date":"2018-01-09","close":45.9984},{"date":"2018-01-10","close":45.5037},{"date":"2018-01-11","close":45.099},{"date":"2018-01-12","close":44.342},{"date":"2018-01-16","close":44.4169},{"date":"2018-01-17","close":45.054},{"date":"2018-01-18","close":44.4394},{"date":"2018-01-19","close":44.4394},{"date":"2018-01-22","close":44.4694},{"date":"2018-01-23","close":45.2114},{"date":"2018-01-24","close":45.3763},{"date":"2018-01-25","close":45.6012},{"date":"2018-01-26","close":45.4138},{"date":"2018-01-29","close":44.6118},{"date":"2018-01-30","close":43.8698},{"date":"2018-01-31","close":44.9491},{"date":"2018-02-01","close":43.5025},{"date":"2018-02-02","close":43.8098},{"date":"2018-02-05","close":42.3707},{"date":"2018-02-06","close":42.8804},{"date":"2018-02-07","close":42.3857},{"date":"2018-02-08","close":40.9766},{"date":"2018-02-09","close":41.5837},{"date":"2018-02-12","close":41.3248},{"date":"2018-02-13","close":41.9416},{"date":"2018-02-14","close":41.2334},{"date":"2018-02-15","close":42.0101},{"date":"2018-02-16","close":42.4823},{"date":"2018-02-20","close":41.7284},{"date":"2018-02-21","close":41.1116},{"date":"2018-02-22","close":40.9213},{"date":"2018-02-23","close":41.4314},{"date":"2018-02-26","close":41.4238},{"date":"2018-02-27","close":39.7638},{"date":"2018-02-28","close":39.977},{"date":"2018-03-01","close":40.0912},{"date":"2018-03-02","close":40.3045},{"date":"2018-03-05","close":41.1725},{"date":"2018-03-06","close":40.2512},{"date":"2018-03-07","close":41.0964},{"date":"2018-03-08","close":40.7918},{"date":"2018-03-09","close":40.7842},{"date":"2018-03-12","close":41.6751},{"date":"2018-03-13","close":40.9365},{"date":"2018-03-14","close":40.7613},{"date":"2018-03-15","close":40.9289},{"date":"2018-03-16","close":41.1192},{"date":"2018-03-19","close":40.5481},{"date":"2018-03-20","close":40.472},{"date":"2018-03-21","close":39.939},{"date":"2018-03-22","close":40.1674},{"date":"2018-03-23","close":39.6191},{"date":"2018-03-26","close":39.7029},{"date":"2018-03-27","close":40.571},{"date":"2018-03-28","close":41.7741},{"date":"2018-03-29","close":41.4467},{"date":"2018-04-02","close":41.0964},{"date":"2018-04-03","close":40.9289},{"date":"2018-04-04","close":42.0025},{"date":"2018-04-05","close":41.6751},{"date":"2018-04-06","close":41.8883},{"date":"2018-04-09","close":41.4923},{"date":"2018-04-10","close":41.1192},{"date":"2018-04-11","close":41.1116},{"date":"2018-04-12","close":40.0075},{"date":"2018-04-13","close":40.076},{"date":"2018-04-16","close":40.0075},{"date":"2018-04-17","close":40.6471},{"date":"2018-04-18","close":40.2359},{"date":"2018-04-19","close":39.5354},{"date":"2018-04-20","close":38.9719},{"date":"2018-04-23","close":38.5912},{"date":"2018-04-24","close":38.85},{"date":"2018-04-25","close":38.4693},{"date":"2018-04-26","close":38.081},{"date":"2018-04-27","close":40.2664},{"date":"2018-04-30","close":40.6928},{"date":"2018-05-01","close":41.7741},{"date":"2018-05-02","close":41.9188},{"date":"2018-05-03","close":42.2538},{"date":"2018-05-04","close":42.7792},{"date":"2018-05-07","close":43.0886},{"date":"2018-05-08","close":42.6477},{"date":"2018-05-09","close":42.8334},{"date":"2018-05-10","close":43.4212},{"date":"2018-05-11","close":43.5063},{"date":"2018-05-14","close":42.9339},{"date":"2018-05-15","close":42.4157},{"date":"2018-05-16","close":42.4157},{"date":"2018-05-17","close":41.7119},{"date":"2018-05-18","close":41.9748},{"date":"2018-05-21","close":42.6787},{"date":"2018-05-22","close":43.0654},{"date":"2018-05-23","close":43.9162},{"date":"2018-05-24","close":43.5063},{"date":"2018-05-25","close":43.9858},{"date":"2018-05-29","close":44.1095},{"date":"2018-05-30","close":44.504},{"date":"2018-05-31","close":44.5891},{"date":"2018-06-01","close":44.8753},{"date":"2018-06-04","close":44.6819},{"date":"2018-06-05","close":44.4035},{"date":"2018-06-06","close":44.4963},{"date":"2018-06-07","close":44.5427},{"date":"2018-06-08","close":44.8521},{"date":"2018-06-11","close":45.0918},{"date":"2018-06-12","close":45.0996},{"date":"2018-06-13","close":43.9549},{"date":"2018-06-14","close":44.5814},{"date":"2018-06-15","close":44.4731},{"date":"2018-06-18","close":44.0863},{"date":"2018-06-19","close":44.2488},{"date":"2018-06-20","close":45.1537},{"date":"2018-06-21","close":45.4785},{"date":"2018-06-22","close":45.6719},{"date":"2018-06-25","close":45.8653},{"date":"2018-06-26","close":45.9735},{"date":"2018-06-27","close":46.3371},{"date":"2018-06-28","close":48.232},{"date":"2018-06-29","close":48.4873},{"date":"2018-07-02","close":48.0154},{"date":"2018-07-03","close":48.6497},{"date":"2018-07-05","close":49.369},{"date":"2018-07-06","close":49.8098},{"date":"2018-07-09","close":48.8972},{"date":"2018-07-10","close":48.9204},{"date":"2018-07-11","close":48.7966},{"date":"2018-07-12","close":48.8508},{"date":"2018-07-13","close":48.4795},{"date":"2018-07-16","close":48.4099},{"date":"2018-07-17","close":48.0619},{"date":"2018-07-18","close":47.7989},{"date":"2018-07-19","close":48.5491},{"date":"2018-07-20","close":49.106},{"date":"2018-07-23","close":49.2916},{"date":"2018-07-24","close":48.9126},{"date":"2018-07-25","close":49.4772},{"date":"2018-07-26","close":49.7402},{"date":"2018-07-27","close":47.8066},{"date":"2018-07-30","close":47.7215},{"date":"2018-07-31","close":48.4176},{"date":"2018-08-01","close":48.6961},{"date":"2018-08-02","close":48.8585},{"date":"2018-08-03","close":49.748},{"date":"2018-08-06","close":49.6931},{"date":"2018-08-07","close":50.0459},{"date":"2018-08-08","close":49.7793},{"date":"2018-08-09","close":49.7558},{"date":"2018-08-10","close":49.5049},{"date":"2018-08-13","close":49.6696},{"date":"2018-08-14","close":50.1635},{"date":"2018-08-15","close":51.2298},{"date":"2018-08-16","close":51.4964},{"date":"2018-08-17","close":52.2961},{"date":"2018-08-20","close":52.2412},{"date":"2018-08-21","close":52.0531},{"date":"2018-08-22","close":51.9511},{"date":"2018-08-23","close":51.6767},{"date":"2018-08-24","close":51.7003},{"date":"2018-08-27","close":51.6767},{"date":"2018-08-28","close":52.3824},{"date":"2018-08-29","close":52.2804},{"date":"2018-08-30","close":52.202},{"date":"2018-08-31","close":52.304},{"date":"2018-09-04","close":51.9276},{"date":"2018-09-05","close":52.743},{"date":"2018-09-06","close":52.892},{"date":"2018-09-07","close":52.0531},{"date":"2018-09-10","close":52.4216},{"date":"2018-09-11","close":52.4137},{"date":"2018-09-12","close":52.2726},{"date":"2018-09-13","close":52.649},{"date":"2018-09-14","close":52.0688},{"date":"2018-09-17","close":52.3824},{"date":"2018-09-18","close":52.0923},{"date":"2018-09-19","close":51.3474},{"date":"2018-09-20","close":51.4101},{"date":"2018-09-21","close":51.3553},{"date":"2018-09-24","close":50.1478},{"date":"2018-09-25","close":50.6104},{"date":"2018-09-26","close":49.3638},{"date":"2018-09-27","close":49.4343},{"date":"2018-09-28","close":50.4301},{"date":"2018-10-01","close":49.6303},{"date":"2018-10-02","close":49.403},{"date":"2018-10-03","close":48.5327},{"date":"2018-10-04","close":48.7757},{"date":"2018-10-05","close":48.7993},{"date":"2018-10-08","close":49.552},{"date":"2018-10-09","close":50.1635},{"date":"2018-10-10","close":50.1478},{"date":"2018-10-11","close":48.3994},{"date":"2018-10-12","close":48.2975},{"date":"2018-10-15","close":48.5327},{"date":"2018-10-16","close":49.4892},{"date":"2018-10-17","close":49.7009},{"date":"2018-10-18","close":49.7558},{"date":"2018-10-19","close":50.5477},{"date":"2018-10-22","close":49.6617},{"date":"2018-10-23","close":50.3203},{"date":"2018-10-24","close":51.5826},{"date":"2018-10-25","close":51.9668},{"date":"2018-10-26","close":51.0809},{"date":"2018-10-29","close":51.7316},{"date":"2018-10-30","close":54.4836},{"date":"2018-10-31","close":51.8022},{"date":"2018-11-01","close":52.9234},{"date":"2018-11-02","close":51.6375},{"date":"2018-11-05","close":53.1429},{"date":"2018-11-06","close":54.1935},{"date":"2018-11-07","close":54.1778},{"date":"2018-11-08","close":54.4558},{"date":"2018-11-09","close":55.1704},{"date":"2018-11-12","close":55.4801},{"date":"2018-11-13","close":55.2498},{"date":"2018-11-14","close":55.6627},{"date":"2018-11-15","close":55.1783},{"date":"2018-11-16","close":55.8454},{"date":"2018-11-19","close":55.8295},{"date":"2018-11-20","close":55.8136},{"date":"2018-11-21","close":55.1942},{"date":"2018-11-23","close":55.4166},{"date":"2018-11-26","close":55.5198},{"date":"2018-11-27","close":56.1709},{"date":"2018-11-28","close":56.6553},{"date":"2018-11-29","close":56.7188},{"date":"2018-11-30","close":57.4334},{"date":"2018-12-03","close":57.6875},{"date":"2018-12-04","close":57.2746},{"date":"2018-12-06","close":59.3312},{"date":"2018-12-07","close":58.5451},{"date":"2018-12-10","close":57.9734},{"date":"2018-12-11","close":58.0052},{"date":"2018-12-12","close":56.9491},{"date":"2018-12-13","close":57.4096},{"date":"2018-12-14","close":57.4414},{"date":"2018-12-17","close":56.155},{"date":"2018-12-18","close":56.687},{"date":"2018-12-19","close":56.4727},{"date":"2018-12-20","close":56.4885},{"date":"2018-12-21","close":55.9089},{"date":"2018-12-24","close":52.7565},{"date":"2018-12-26","close":54.8687},{"date":"2018-12-27","close":55.0037},{"date":"2018-12-28","close":55.083},{"date":"2018-12-31","close":55.1148},{"date":"2019-01-02","close":53.4314},{"date":"2019-01-03","close":54.4161},{"date":"2019-01-04","close":54.2176},{"date":"2019-01-07","close":54.8607},{"date":"2019-01-08","close":55.8295},{"date":"2019-01-09","close":55.3292},{"date":"2019-01-10","close":56.5679},{"date":"2019-01-11","close":56.7426},{"date":"2019-01-14","close":56.5124},{"date":"2019-01-15","close":57.4811},{"date":"2019-01-16","close":57.6399},{"date":"2019-01-17","close":57.7352},{"date":"2019-01-18","close":57.9972},{"date":"2019-01-22","close":58.291},{"date":"2019-01-23","close":58.8945},{"date":"2019-01-24","close":59.0057},{"date":"2019-01-25","close":59.5059},{"date":"2019-01-28","close":59.9188},{"date":"2019-01-29","close":60.3397},{"date":"2019-01-30","close":60.824},{"date":"2019-01-31","close":61.5307},{"date":"2019-02-01","close":60.5937},{"date":"2019-02-04","close":61.2607},{"date":"2019-02-05","close":61.5069},{"date":"2019-02-06","close":60.9431},{"date":"2019-02-07","close":61.1814},{"date":"2019-02-08","close":61.3084},{"date":"2019-02-11","close":61.4831},{"date":"2019-02-12","close":60.8637},{"date":"2019-02-13","close":61.5863},{"date":"2019-02-14","close":61.5148},{"date":"2019-02-15","close":61.626},{"date":"2019-02-19","close":60.9511},{"date":"2019-02-20","close":60.1491},{"date":"2019-02-21","close":59.7957},{"date":"2019-02-22","close":60.5989},{"date":"2019-02-25","close":59.7635},{"date":"2019-02-26","close":59.884},{"date":"2019-02-27","close":59.876},{"date":"2019-02-28","close":59.6912},{"date":"2019-03-01","close":59.4502},{"date":"2019-03-04","close":59.892},{"date":"2019-03-05","close":60.133},{"date":"2019-03-06","close":59.6993},{"date":"2019-03-07","close":60.3258},{"date":"2019-03-08","close":60.2214},{"date":"2019-03-11","close":61.4263},{"date":"2019-03-12","close":61.7396},{"date":"2019-03-13","close":62.1573},{"date":"2019-03-14","close":62.5589},{"date":"2019-03-15","close":62.085},{"date":"2019-03-18","close":60.864},{"date":"2019-03-19","close":60.4624},{"date":"2019-03-20","close":60.6471},{"date":"2019-03-21","close":62.3902},{"date":"2019-03-22","close":62.5107},{"date":"2019-03-25","close":62.9766},{"date":"2019-03-26","close":63.2337},{"date":"2019-03-27","close":62.7115},{"date":"2019-03-28","close":63.1212},{"date":"2019-03-29","close":62.334},{"date":"2019-04-01","close":61.9002},{"date":"2019-04-02","close":62.3661},{"date":"2019-04-03","close":62.0609},{"date":"2019-04-04","close":61.4986},{"date":"2019-04-05","close":61.6432},{"date":"2019-04-08","close":60.8479},{"date":"2019-04-09","close":60.8801},{"date":"2019-04-10","close":61.4665},{"date":"2019-04-11","close":61.4665},{"date":"2019-04-12","close":61.4263},{"date":"2019-04-15","close":61.4102},{"date":"2019-04-16","close":59.2253},{"date":"2019-04-17","close":58.0445},{"date":"2019-04-18","close":58.8317},{"date":"2019-04-22","close":57.6429},{"date":"2019-04-23","close":58.3979},{"date":"2019-04-24","close":58.9924},{"date":"2019-04-25","close":59.2414},{"date":"2019-04-26","close":59.876},{"date":"2019-04-29","close":58.6309},{"date":"2019-04-30","close":59.8679},{"date":"2019-05-01","close":60.1411},{"date":"2019-05-02","close":60.5266},{"date":"2019-05-03","close":61.4102},{"date":"2019-05-06","close":61.0487},{"date":"2019-05-07","close":60.5507},{"date":"2019-05-08","close":60.4784},{"date":"2019-05-09","close":61.113},{"date":"2019-05-10","close":62.2778},{"date":"2019-05-13","close":63.1145},{"date":"2019-05-14","close":63.4314},{"date":"2019-05-15","close":63.9269},{"date":"2019-05-16","close":64.5687},{"date":"2019-05-17","close":65.0236},{"date":"2019-05-20","close":64.3656},{"date":"2019-05-21","close":64.9911},{"date":"2019-05-22","close":65.1699},{"date":"2019-05-23","close":66.0879},{"date":"2019-05-24","close":66.2666},{"date":"2019-05-28","close":65.0805},{"date":"2019-05-29","close":64.7555},{"date":"2019-05-30","close":65.6085},{"date":"2019-05-31","close":65.9823},{"date":"2019-06-03","close":66.624},{"date":"2019-06-04","close":65.0399},{"date":"2019-06-05","close":66.5997},{"date":"2019-06-06","close":67.0871},{"date":"2019-06-07","close":67.6151},{"date":"2019-06-10","close":66.9246},{"date":"2019-06-11","close":66.7053},{"date":"2019-06-12","close":66.8353},{"date":"2019-06-13","close":66.884},{"date":"2019-06-14","close":66.8434},{"date":"2019-06-17","close":67.9239},{"date":"2019-06-18","close":67.4608},{"date":"2019-06-19","close":68.0782},{"date":"2019-06-20","close":68.7525},{"date":"2019-06-21","close":67.9564},{"date":"2019-06-24","close":68.2976},{"date":"2019-06-25","close":67.672},{"date":"2019-06-26","close":65.8604},{"date":"2019-06-27","close":66.3153},{"date":"2019-06-28","close":66.2341},{"date":"2019-07-01","close":66.4047},{"date":"2019-07-02","close":68.3788},{"date":"2019-07-03","close":69.2724},{"date":"2019-07-05","close":68.4194},{"date":"2019-07-08","close":69.2643},{"date":"2019-07-09","close":69.9467},{"date":"2019-07-10","close":70.4504},{"date":"2019-07-11","close":69.1912},{"date":"2019-07-12","close":68.85},{"date":"2019-07-15","close":68.5738},{"date":"2019-07-16","close":68.7687},{"date":"2019-07-17","close":68.6469},{"date":"2019-07-18","close":68.9312},{"date":"2019-07-19","close":67.4689},{"date":"2019-07-22","close":67.4689},{"date":"2019-07-23","close":68.0132},{"date":"2019-07-24","close":67.5014},{"date":"2019-07-25","close":67.1277},{"date":"2019-07-26","close":67.5339},{"date":"2019-07-29","close":68.0051},{"date":"2019-07-30","close":68.2001},{"date":"2019-07-31","close":67.5258},{"date":"2019-08-01","close":67.997},{"date":"2019-08-02","close":68.8581},{"date":"2019-08-05","close":68.9231},{"date":"2019-08-06","close":69.3862},{"date":"2019-08-07","close":70.881},{"date":"2019-08-08","close":71.4171},{"date":"2019-08-09","close":71.7177},{"date":"2019-08-12","close":71.4821},{"date":"2019-08-13","close":71.3684},{"date":"2019-08-14","close":71.0238},{"date":"2019-08-15","close":72.4351},{"date":"2019-08-16","close":72.8535},{"date":"2019-08-19","close":73.3704},{"date":"2019-08-20","close":72.6566},{"date":"2019-08-21","close":72.9684},{"date":"2019-08-22","close":72.9438},{"date":"2019-08-23","close":72.0002},{"date":"2019-08-26","close":72.6976},{"date":"2019-08-27","close":72.993},{"date":"2019-08-28","close":72.9356},{"date":"2019-08-29","close":73.5838},{"date":"2019-08-30","close":73.4853},{"date":"2019-09-03","close":74.9787},{"date":"2019-09-04","close":75.8648},{"date":"2019-09-05","close":74.7407},{"date":"2019-09-06","close":74.9869},{"date":"2019-09-09","close":74.0187},{"date":"2019-09-10","close":72.1068},{"date":"2019-09-11","close":71.9428},{"date":"2019-09-12","close":71.754},{"date":"2019-09-13","close":70.1622},{"date":"2019-09-16","close":71.3274},{"date":"2019-09-17","close":73.272},{"date":"2019-09-18","close":72.9274},{"date":"2019-09-19","close":73.272},{"date":"2019-09-20","close":72.8617},{"date":"2019-09-23","close":73.0751},{"date":"2019-09-24","close":73.1653},{"date":"2019-09-25","close":73.1653},{"date":"2019-09-26","close":74.3551},{"date":"2019-09-27","close":74.0843},{"date":"2019-09-30","close":74.3797},{"date":"2019-10-01","close":73.4033},{"date":"2019-10-02","close":73.6658},{"date":"2019-10-03","close":74.9376},{"date":"2019-10-04","close":75.4545},{"date":"2019-10-07","close":75.1099},{"date":"2019-10-08","close":74.8146},{"date":"2019-10-09","close":74.9541},{"date":"2019-10-10","close":75.1592},{"date":"2019-10-11","close":74.8146},{"date":"2019-10-14","close":75.3151},{"date":"2019-10-15","close":74.9869},{"date":"2019-10-16","close":74.6833},{"date":"2019-10-17","close":74.8146},{"date":"2019-10-18","close":75.5612},{"date":"2019-10-21","close":75.6597},{"date":"2019-10-22","close":75.4217},{"date":"2019-10-23","close":74.7653},{"date":"2019-10-24","close":74.5356},{"date":"2019-10-25","close":72.1725},{"date":"2019-10-28","close":71.4176},{"date":"2019-10-29","close":73.3869},{"date":"2019-10-30","close":74.2238},{"date":"2019-10-31","close":74.4125},{"date":"2019-11-01","close":73.871},{"date":"2019-11-04","close":71.2946},{"date":"2019-11-05","close":70.195},{"date":"2019-11-06","close":69.6371},{"date":"2019-11-07","close":68.3079},{"date":"2019-11-08","close":68.0042},{"date":"2019-11-11","close":68.193},{"date":"2019-11-12","close":68.2345},{"date":"2019-11-13","close":68.9061},{"date":"2019-11-14","close":69.3124},{"date":"2019-11-15","close":69.6441},{"date":"2019-11-18","close":70.3323},{"date":"2019-11-19","close":70.5645},{"date":"2019-11-20","close":70.3489},{"date":"2019-11-21","close":69.2378},{"date":"2019-11-22","close":69.3622},{"date":"2019-11-25","close":68.9807},{"date":"2019-11-26","close":70.1167},{"date":"2019-11-27","close":71.1615},{"date":"2019-11-29","close":70.125},{"date":"2019-12-02","close":69.0139},{"date":"2019-12-03","close":69.5943},{"date":"2019-12-04","close":69.4699},{"date":"2019-12-05","close":69.7021},{"date":"2019-12-06","close":69.4617},{"date":"2019-12-09","close":68.9393},{"date":"2019-12-10","close":68.5662},{"date":"2019-12-11","close":67.3058},{"date":"2019-12-12","close":65.6142},{"date":"2019-12-13","close":65.2328},{"date":"2019-12-16","close":65.2328},{"date":"2019-12-17","close":64.1797},{"date":"2019-12-18","close":65.0006},{"date":"2019-12-19","close":65.5479},{"date":"2019-12-20","close":66.6673},{"date":"2019-12-23","close":66.2112},{"date":"2019-12-24","close":66.2776},{"date":"2019-12-26","close":66.7336},{"date":"2019-12-27","close":67.1316},{"date":"2019-12-30","close":67.1731},{"date":"2019-12-31","close":67.8116},{"date":"2020-01-02","close":66.4517},{"date":"2020-01-03","close":67.6209},{"date":"2020-01-06","close":68.649},{"date":"2020-01-07","close":68.2013},{"date":"2020-01-08","close":68.2179},{"date":"2020-01-09","close":68.3754},{"date":"2020-01-10","close":68.6574},{"date":"2020-01-13","close":69.7104},{"date":"2020-01-14","close":69.6773},{"date":"2020-01-15","close":70.4401},{"date":"2020-01-16","close":71.7668},{"date":"2020-01-17","close":71.6341},{"date":"2020-01-21","close":72.8033},{"date":"2020-01-22","close":71.3108},{"date":"2020-01-23","close":72.339},{"date":"2020-01-24","close":72.0985},{"date":"2020-01-27","close":72.0322},{"date":"2020-01-28","close":71.9327},{"date":"2020-01-29","close":71.7502},{"date":"2020-01-30","close":70.8132},{"date":"2020-01-31","close":70.4069},{"date":"2020-02-03","close":70.0338},{"date":"2020-02-04","close":70.4401},{"date":"2020-02-05","close":69.6607},{"date":"2020-02-06","close":70.2079},{"date":"2020-02-07","close":69.7602},{"date":"2020-02-10","close":70.5811},{"date":"2020-02-11","close":70.3987},{"date":"2020-02-12","close":71.1947},{"date":"2020-02-13","close":72.7204},{"date":"2020-02-14","close":74.0637},{"date":"2020-02-18","close":74.4949},{"date":"2020-02-19","close":72.7536},{"date":"2020-02-20","close":72.9857},{"date":"2020-02-21","close":72.9522},{"date":"2020-02-24","close":72.5503},{"date":"2020-02-25","close":69.4851},{"date":"2020-02-26","close":67.6008},{"date":"2020-02-27","close":63.2962},{"date":"2020-02-28","close":62.6597},{"date":"2020-03-02","close":63.0282},{"date":"2020-03-03","close":64.4938},{"date":"2020-03-04","close":66.7047},{"date":"2020-03-05","close":63.7903},{"date":"2020-03-06","close":61.9395},{"date":"2020-03-09","close":54.3352},{"date":"2020-03-10","close":54.1091},{"date":"2020-03-11","close":47.3088},{"date":"2020-03-12","close":38.4819},{"date":"2020-03-13","close":42.9456},{"date":"2020-03-16","close":32.4688},{"date":"2020-03-17","close":32.3516},{"date":"2020-03-18","close":27.8208},{"date":"2020-03-19","close":34.2694},{"date":"2020-03-20","close":35.5256},{"date":"2020-03-23","close":36.4217},{"date":"2020-03-24","close":37.9961},{"date":"2020-03-25","close":38.6577},{"date":"2020-03-26","close":42.217},{"date":"2020-03-27","close":41.6224},{"date":"2020-03-30","close":39.512},{"date":"2020-03-31","close":38.3395},{"date":"2020-04-01","close":34.0014},{"date":"2020-04-02","close":32.4856},{"date":"2020-04-03","close":31.2042},{"date":"2020-04-06","close":35.601},{"date":"2020-04-07","close":37.1838},{"date":"2020-04-08","close":43.2052},{"date":"2020-04-09","close":47.401},{"date":"2020-04-13","close":43.9506},{"date":"2020-04-14","close":44.6792},{"date":"2020-04-15","close":40.6425},{"date":"2020-04-16","close":39.5622},{"date":"2020-04-17","close":41.1199},{"date":"2020-04-20","close":38.0045},{"date":"2020-04-21","close":36.6227},{"date":"2020-04-22","close":37.0917},{"date":"2020-04-23","close":36.1034},{"date":"2020-04-24","close":36.8991},{"date":"2020-04-27","close":38.4735},{"date":"2020-04-28","close":41.0864},{"date":"2020-04-29","close":44.0008},{"date":"2020-04-30","close":42.9037},{"date":"2020-05-01","close":39.6376},{"date":"2020-05-04","close":40.4667},{"date":"2020-05-05","close":40.3662},{"date":"2020-05-06","close":37.9543},{"date":"2020-05-07","close":35.1739},{"date":"2020-05-08","close":37.3094},{"date":"2020-05-11","close":35.2241},{"date":"2020-05-12","close":33.3063},{"date":"2020-05-13","close":31.7905},{"date":"2020-05-14","close":33.7836},{"date":"2020-05-15","close":34.0433},{"date":"2020-05-18","close":38.3709},{"date":"2020-05-19","close":38.4305},{"date":"2020-05-20","close":38.8981},{"date":"2020-05-21","close":39.4677},{"date":"2020-05-22","close":40.6581},{"date":"2020-05-26","close":43.4638},{"date":"2020-05-27","close":44.1185},{"date":"2020-05-28","close":43.6509},{"date":"2020-05-29","close":43.0812},{"date":"2020-06-01","close":45.1218},{"date":"2020-06-02","close":46.5757},{"date":"2020-06-03","close":50.1381},{"date":"2020-06-04","close":49.9171},{"date":"2020-06-05","close":52.3743},{"date":"2020-06-08","close":52.4168},{"date":"2020-06-09","close":50.6738},{"date":"2020-06-10","close":47.4174},{"date":"2020-06-11","close":43.6509},{"date":"2020-06-12","close":46.9668},{"date":"2020-06-15","close":47.715},{"date":"2020-06-16","close":49.0073},{"date":"2020-06-17","close":47.63},{"date":"2020-06-18","close":47.4514},{"date":"2020-06-19","close":43.3618},{"date":"2020-06-22","close":43.6849},{"date":"2020-06-23","close":43.7699},{"date":"2020-06-24","close":41.9844},{"date":"2020-06-25","close":42.6901},{"date":"2020-06-26","close":42.2905},{"date":"2020-06-29","close":43.5829},{"date":"2020-06-30","close":43.9995},{"date":"2020-07-01","close":45.6064},{"date":"2020-07-02","close":44.7477},{"date":"2020-07-06","close":44.4756},{"date":"2020-07-07","close":42.4691},{"date":"2020-07-08","close":42.5371},{"date":"2020-07-09","close":41.8314},{"date":"2020-07-10","close":42.9792},{"date":"2020-07-13","close":42.5286},{"date":"2020-07-14","close":42.4606},{"date":"2020-07-15","close":43.3958},{"date":"2020-07-16","close":42.4095},{"date":"2020-07-17","close":43.3533},{"date":"2020-07-20","close":41.9164},{"date":"2020-07-21","close":42.0694},{"date":"2020-07-22","close":44.4926},{"date":"2020-07-23","close":44.161},{"date":"2020-07-24","close":43.7189},{"date":"2020-07-27","close":43.3703},{"date":"2020-07-28","close":45.1813},{"date":"2020-07-29","close":46.4992},{"date":"2020-07-30","close":46.3546},{"date":"2020-07-31","close":45.5384},{"date":"2020-08-03","close":44.9517},{"date":"2020-08-04","close":45.3088},{"date":"2020-08-05","close":45.1898},{"date":"2020-08-06","close":47.9616},{"date":"2020-08-07","close":48.6162},{"date":"2020-08-10","close":48.8373},{"date":"2020-08-11","close":48.1486},{"date":"2020-08-12","close":48.3867},{"date":"2020-08-13","close":47.6045},{"date":"2020-08-14","close":48.2506},{"date":"2020-08-17","close":48.1131},{"date":"2020-08-18","close":47.2193},{"date":"2020-08-19","close":46.3684},{"date":"2020-08-20","close":47.3396},{"date":"2020-08-21","close":48.242},{"date":"2020-08-24","close":49.3507},{"date":"2020-08-25","close":49.4969},{"date":"2020-08-26","close":48.0014},{"date":"2020-08-27","close":49.7805},{"date":"2020-08-28","close":51.0955},{"date":"2020-08-31","close":49.4367},{"date":"2020-09-01","close":49.961},{"date":"2020-09-02","close":51.5768},{"date":"2020-09-03","close":51.9549},{"date":"2020-09-04","close":52.5308},{"date":"2020-09-08","close":51.6112},{"date":"2020-09-09","close":52.3331},{"date":"2020-09-10","close":51.4479},{"date":"2020-09-11","close":50.597},{"date":"2020-09-14","close":51.6713},{"date":"2020-09-15","close":52.1784},{"date":"2020-09-16","close":51.4565},{"date":"2020-09-17","close":49.6602},{"date":"2020-09-18","close":48.5171},{"date":"2020-09-21","close":46.5747},{"date":"2020-09-22","close":47.0216},{"date":"2020-09-23","close":44.6581},{"date":"2020-09-24","close":44.5807},{"date":"2020-09-25","close":45.7754},{"date":"2020-09-28","close":46.7466},{"date":"2020-09-29","close":46.8411},{"date":"2020-09-30","close":47.3482},{"date":"2020-10-01","close":48.4913},{"date":"2020-10-02","close":49.7977},{"date":"2020-10-05","close":49.3937},{"date":"2020-10-06","close":48.6976},{"date":"2020-10-07","close":48.2162},{"date":"2020-10-08","close":49.1789},{"date":"2020-10-09","close":48.3968},{"date":"2020-10-12","close":48.0186},{"date":"2020-10-13","close":46.6348},{"date":"2020-10-14","close":46.2996},{"date":"2020-10-15","close":47.3138},{"date":"2020-10-16","close":46.652},{"date":"2020-10-19","close":45.1909},{"date":"2020-10-20","close":46.4887},{"date":"2020-10-21","close":46.1621},{"date":"2020-10-22","close":47.4857},{"date":"2020-10-23","close":48.3538},{"date":"2020-10-26","close":47.8725},{"date":"2020-10-27","close":46.4371},{"date":"2020-10-28","close":44.9159},{"date":"2020-10-29","close":46.9528},{"date":"2020-10-30","close":46.2137},{"date":"2020-11-02","close":48.7663},{"date":"2020-11-03","close":50.7173},{"date":"2020-11-04","close":48.9812},{"date":"2020-11-05","close":48.8609},{"date":"2020-11-06","close":47.7006},{"date":"2020-11-09","close":57.929},{"date":"2020-11-10","close":58.9544},{"date":"2020-11-11","close":56.9383},{"date":"2020-11-12","close":55.2524},{"date":"2020-11-13","close":56.9817},{"date":"2020-11-16","close":57.7204},{"date":"2020-11-17","close":57.3119},{"date":"2020-11-18","close":55.4696},{"date":"2020-11-19","close":56.6602},{"date":"2020-11-20","close":56.0606},{"date":"2020-11-23","close":55.3393},{"date":"2020-11-24","close":56.8948},{"date":"2020-11-25","close":56.7123},{"date":"2020-11-27","close":56.0866},{"date":"2020-11-30","close":54.731},{"date":"2020-12-01","close":55.1742},{"date":"2020-12-02","close":54.2964},{"date":"2020-12-03","close":54.9134},{"date":"2020-12-04","close":55.7912},{"date":"2020-12-07","close":57.1121},{"date":"2020-12-08","close":56.4429},{"date":"2020-12-09","close":56.5037},{"date":"2020-12-10","close":55.6434},{"date":"2020-12-11","close":55.8346},{"date":"2020-12-14","close":54.9569},{"date":"2020-12-15","close":57.2424},{"date":"2020-12-16","close":57.7812},{"date":"2020-12-17","close":57.3119},{"date":"2020-12-18","close":55.6347},{"date":"2020-12-21","close":54.4442},{"date":"2020-12-22","close":54.4616},{"date":"2020-12-23","close":54.1922},{"date":"2020-12-24","close":55.2002},{"date":"2020-12-28","close":54.7223},{"date":"2020-12-29","close":54.9048},{"date":"2020-12-30","close":55.4436},{"date":"2020-12-31","close":56.1562},{"date":"2021-01-04","close":53.5317},{"date":"2021-01-05","close":53.8446},{"date":"2021-01-06","close":56.1214},{"date":"2021-01-07","close":55.009},{"date":"2021-01-08","close":54.4702},{"date":"2021-01-11","close":53.1667},{"date":"2021-01-12","close":53.0885},{"date":"2021-01-13","close":55.4522},{"date":"2021-01-14","close":55.235},{"date":"2021-01-15","close":55.8346},{"date":"2021-01-19","close":53.0103},{"date":"2021-01-20","close":53.9923},{"date":"2021-01-21","close":53.749},{"date":"2021-01-22","close":54.8092},{"date":"2021-01-25","close":54.366},{"date":"2021-01-26","close":53.6968},{"date":"2021-01-27","close":51.9588},{"date":"2021-01-28","close":53.6881},{"date":"2021-01-29","close":52.6627},{"date":"2021-02-01","close":54.3225},{"date":"2021-02-02","close":54.027},{"date":"2021-02-03","close":53.9575},{"date":"2021-02-04","close":55.5391},{"date":"2021-02-05","close":55.6347},{"date":"2021-02-08","close":54.9308},{"date":"2021-02-09","close":54.9482},{"date":"2021-02-10","close":56.4256},{"date":"2021-02-11","close":57.7291},{"date":"2021-02-12","close":58.6676},{"date":"2021-02-16","close":58.3721},{"date":"2021-02-17","close":58.4764},{"date":"2021-02-18","close":59.2412},{"date":"2021-02-19","close":59.969},{"date":"2021-02-22","close":61.2843},{"date":"2021-02-23","close":61.9069},{"date":"2021-02-24","close":64.5374},{"date":"2021-02-25","close":61.6263},{"date":"2021-02-26","close":59.5393},{"date":"2021-03-01","close":60.0479},{"date":"2021-03-02","close":60.1707},{"date":"2021-03-03","close":60.5214},{"date":"2021-03-04","close":61.144},{"date":"2021-03-05","close":61.6087},{"date":"2021-03-08","close":63.3361},{"date":"2021-03-09","close":63.8009},{"date":"2021-03-10","close":64.8619},{"date":"2021-03-11","close":64.3358},{"date":"2021-03-12","close":64.9934},{"date":"2021-03-15","close":65.3705},{"date":"2021-03-16","close":63.9324},{"date":"2021-03-17","close":64.6164},{"date":"2021-03-18","close":63.0029},{"date":"2021-03-19","close":62.0121},{"date":"2021-03-22","close":62.2576},{"date":"2021-03-23","close":62.2488},{"date":"2021-03-24","close":62.4154},{"date":"2021-03-25","close":62.3979},{"date":"2021-03-26","close":64.3533},{"date":"2021-03-29","close":62.8539},{"date":"2021-03-30","close":63.95},{"date":"2021-03-31","close":62.81},{"date":"2021-04-01","close":64.2305},{"date":"2021-04-05","close":63.836},{"date":"2021-04-06","close":65.0285},{"date":"2021-04-07","close":65.9404},{"date":"2021-04-08","close":66.3087},{"date":"2021-04-09","close":65.8615},{"date":"2021-04-12","close":66.107},{"date":"2021-04-13","close":66.4578},{"date":"2021-04-14","close":65.844},{"date":"2021-04-15","close":66.8612},{"date":"2021-04-16","close":66.3701},{"date":"2021-04-19","close":65.6598},{"date":"2021-04-20","close":66.7472},{"date":"2021-04-21","close":66.9576},{"date":"2021-04-22","close":66.3175},{"date":"2021-04-23","close":66.1509},{"date":"2021-04-26","close":66.5455},{"date":"2021-04-27","close":67.0541},{"date":"2021-04-28","close":66.221},{"date":"2021-04-29","close":66.7121},{"date":"2021-04-30","close":65.7914},{"date":"2021-05-03","close":67.0716},{"date":"2021-05-04","close":65.6862},{"date":"2021-05-05","close":63.7044},{"date":"2021-05-06","close":64.4585},{"date":"2021-05-07","close":65.502},{"date":"2021-05-10","close":65.6965},{"date":"2021-05-11","close":64.6179},{"date":"2021-05-12","close":62.8055},{"date":"2021-05-13","close":63.725},{"date":"2021-05-14","close":64.7328},{"date":"2021-05-17","close":64.6444},{"date":"2021-05-18","close":64.6533},{"date":"2021-05-19","close":64.3792},{"date":"2021-05-20","close":64.9274},{"date":"2021-05-21","close":64.7859},{"date":"2021-05-24","close":66.0059},{"date":"2021-05-25","close":66.1562},{"date":"2021-05-26","close":66.2977},{"date":"2021-05-27","close":65.5109},{"date":"2021-05-28","close":66.1032},{"date":"2021-06-01","close":67.8095},{"date":"2021-06-02","close":68.7997},{"date":"2021-06-03","close":67.8183},{"date":"2021-06-04","close":67.5884},{"date":"2021-06-07","close":67.9598},{"date":"2021-06-08","close":69.0914},{"date":"2021-06-09","close":69.7014},{"date":"2021-06-10","close":69.9666},{"date":"2021-06-11","close":70.4441},{"date":"2021-06-14","close":71.7967},{"date":"2021-06-15","close":71.7525},{"date":"2021-06-16","close":71.4342},{"date":"2021-06-17","close":71.2132},{"date":"2021-06-18","close":69.4097},{"date":"2021-06-21","close":71.2397},{"date":"2021-06-22","close":72.6896},{"date":"2021-06-23","close":73.7947},{"date":"2021-06-24","close":73.7859},{"date":"2021-06-25","close":74.281},{"date":"2021-06-28","close":73.3439},{"date":"2021-06-29","close":73.7417},{"date":"2021-06-30","close":73.4676},{"date":"2021-07-01","close":74.0246},{"date":"2021-07-02","close":75.0767},{"date":"2021-07-06","close":75.2712},{"date":"2021-07-07","close":75.0325},{"date":"2021-07-08","close":75.0502},{"date":"2021-07-09","close":76.4116},{"date":"2021-07-12","close":77.3841},{"date":"2021-07-13","close":76.8891},{"date":"2021-07-14","close":77.9765},{"date":"2021-07-15","close":78.3301},{"date":"2021-07-16","close":79.2849},{"date":"2021-07-19","close":74.6435},{"date":"2021-07-20","close":77.8173},{"date":"2021-07-21","close":77.7908},{"date":"2021-07-22","close":77.225},{"date":"2021-07-23","close":77.5875},{"date":"2021-07-26","close":77.446},{"date":"2021-07-27","close":78.0384},{"date":"2021-07-28","close":77.2604},{"date":"2021-07-29","close":77.561},{"date":"2021-07-30","close":76.7918},{"date":"2021-08-02","close":76.2702},{"date":"2021-08-03","close":77.0128},{"date":"2021-08-04","close":75.2358},{"date":"2021-08-05","close":76.5443},{"date":"2021-08-06","close":75.3065},{"date":"2021-08-09","close":75.6425},{"date":"2021-08-10","close":75.1828},{"date":"2021-08-11","close":74.7553},{"date":"2021-08-12","close":74.5683},{"date":"2021-08-13","close":75.7883},{"date":"2021-08-16","close":75.9219},{"date":"2021-08-17","close":76.2157},{"date":"2021-08-18","close":75.067},{"date":"2021-08-19","close":74.8711},{"date":"2021-08-20","close":74.9958},{"date":"2021-08-23","close":74.9601},{"date":"2021-08-24","close":75.2273},{"date":"2021-08-25","close":75.5924},{"date":"2021-08-26","close":75.3965},{"date":"2021-08-27","close":76.2602},{"date":"2021-08-30","close":76.3671},{"date":"2021-08-31","close":77.9432},{"date":"2021-09-01","close":78.522},{"date":"2021-09-02","close":78.1391},{"date":"2021-09-03","close":77.2487},{"date":"2021-09-07","close":75.7705},{"date":"2021-09-08","close":76.5808},{"date":"2021-09-09","close":76.6788},{"date":"2021-09-10","close":77.1863},{"date":"2021-09-13","close":78.5576},{"date":"2021-09-14","close":77.9521},{"date":"2021-09-15","close":77.3644},{"date":"2021-09-16","close":78.1926},{"date":"2021-09-17","close":76.4294},{"date":"2021-09-20","close":76.3582},{"date":"2021-09-21","close":76.5274},{"date":"2021-09-22","close":76.0821},{"date":"2021-09-23","close":76.3493},{"date":"2021-09-24","close":74.1765},{"date":"2021-09-27","close":73.7224},{"date":"2021-09-28","close":73.9984},{"date":"2021-09-29","close":74.6129},{"date":"2021-09-30","close":73.3751},{"date":"2021-10-01","close":74.6663},{"date":"2021-10-04","close":74.5594},{"date":"2021-10-05","close":72.7874},{"date":"2021-10-06","close":74.0875},{"date":"2021-10-07","close":73.8471},{"date":"2021-10-08","close":73.6333},{"date":"2021-10-11","close":73.7669},{"date":"2021-10-12","close":74.1676},{"date":"2021-10-13","close":74.1676},{"date":"2021-10-14","close":74.7553},{"date":"2021-10-15","close":74.8978},{"date":"2021-10-18","close":74.23},{"date":"2021-10-19","close":74.8622},{"date":"2021-10-20","close":75.3163},{"date":"2021-10-21","close":74.0429},{"date":"2021-10-22","close":72.1641},{"date":"2021-10-25","close":72.1106},{"date":"2021-10-26","close":71.6208},{"date":"2021-10-27","close":73.286},{"date":"2021-10-28","close":73.669},{"date":"2021-10-29","close":71.5942},{"date":"2021-11-01","close":73.4196},{"date":"2021-11-02","close":72.921},{"date":"2021-11-03","close":73.7491},{"date":"2021-11-04","close":71.6565},{"date":"2021-11-05","close":75.3342},{"date":"2021-11-08","close":75.4766},{"date":"2021-11-09","close":76.0376},{"date":"2021-11-10","close":77.4802},{"date":"2021-11-11","close":75.8951},{"date":"2021-11-12","close":76.1801},{"date":"2021-11-15","close":75.5433},{"date":"2021-11-16","close":75.337},{"date":"2021-11-17","close":77.3281},{"date":"2021-11-18","close":77.2653},{"date":"2021-11-19","close":75.5074},{"date":"2021-11-22","close":75.346},{"date":"2021-11-23","close":76.9335},{"date":"2021-11-24","close":78.0904},{"date":"2021-11-26","close":73.4715},{"date":"2021-11-29","close":73.5792},{"date":"2021-11-30","close":71.4087},{"date":"2021-12-01","close":71.1756},{"date":"2021-12-02","close":73.6151},{"date":"2021-12-03","close":72.1083},{"date":"2021-12-06","close":74.476},{"date":"2021-12-07","close":76.0366},{"date":"2021-12-08","close":76.8617},{"date":"2021-12-09","close":75.4716},{"date":"2021-12-10","close":74.1801},{"date":"2021-12-13","close":74.8348},{"date":"2021-12-14","close":73.7137},{"date":"2021-12-15","close":74.3953},{"date":"2021-12-16","close":74.5298},{"date":"2021-12-17","close":74.6195},{"date":"2021-12-20","close":72.0455},{"date":"2021-12-21","close":74.1173},{"date":"2021-12-22","close":74.4043},{"date":"2021-12-23","close":74.2518},{"date":"2021-12-27","close":75.3729},{"date":"2021-12-28","close":75.9918},{"date":"2021-12-29","close":76.3326},{"date":"2021-12-30","close":77.0411},{"date":"2021-12-31","close":76.9245},{"date":"2022-01-03","close":76.7362},{"date":"2022-01-04","close":79.0501},{"date":"2022-01-05","close":78.0097},{"date":"2022-01-06","close":78.5927},{"date":"2022-01-07","close":78.7721},{"date":"2022-01-10","close":78.5119},{"date":"2022-01-11","close":77.4268},{"date":"2022-01-12","close":77.4088},{"date":"2022-01-13","close":78.6644},{"date":"2022-01-14","close":78.485},{"date":"2022-01-18","close":78.1891},{"date":"2022-01-19","close":76.7093},{"date":"2022-01-20","close":77.1128},{"date":"2022-01-21","close":78.485},{"date":"2022-01-24","close":77.1487},{"date":"2022-01-25","close":76.7093},{"date":"2022-01-26","close":75.2025},{"date":"2022-01-27","close":74.8168},{"date":"2022-01-28","close":75.3908},{"date":"2022-01-31","close":77.6958},{"date":"2022-02-01","close":75.929},{"date":"2022-02-02","close":76.0994},{"date":"2022-02-03","close":74.2249},{"date":"2022-02-04","close":72.1352},{"date":"2022-02-07","close":72.4043},{"date":"2022-02-08","close":71.7406},{"date":"2022-02-09","close":73.3639},{"date":"2022-02-10","close":72.3594},{"date":"2022-02-11","close":71.8482},{"date":"2022-02-14","close":71.4536},{"date":"2022-02-15","close":72.7899},{"date":"2022-02-16","close":75.2384},{"date":"2022-02-17","close":73.6689},{"date":"2022-02-18","close":74.3146},{"date":"2022-02-22","close":74.4043},{"date":"2022-02-23","close":72.5478},{"date":"2022-02-24","close":73.5612},{"date":"2022-02-25","close":75.6151},{"date":"2022-02-28","close":75.2447},{"date":"2022-03-01","close":74.3864},{"date":"2022-03-02","close":76.2023},{"date":"2022-03-03","close":77.1238},{"date":"2022-03-04","close":78.6686},{"date":"2022-03-07","close":78.524},{"date":"2022-03-08","close":79.7978},{"date":"2022-03-09","close":80.1863},{"date":"2022-03-10","close":81.704},{"date":"2022-03-11","close":82.3996},{"date":"2022-03-14","close":82.1828},{"date":"2022-03-15","close":81.4872},{"date":"2022-03-16","close":81.9479},{"date":"2022-03-17","close":83.1224},{"date":"2022-03-18","close":83.2669},{"date":"2022-03-21","close":83.7457},{"date":"2022-03-22","close":83.6735},{"date":"2022-03-23","close":83.8632},{"date":"2022-03-24","close":85.5164},{"date":"2022-03-25","close":86.9257},{"date":"2022-03-28","close":86.9619},{"date":"2022-03-29","close":88.8138},{"date":"2022-03-30","close":88.4073},{"date":"2022-03-31","close":86.8534},{"date":"2022-04-01","close":88.3712},{"date":"2022-04-04","close":88.2356},{"date":"2022-04-05","close":86.4469},{"date":"2022-04-06","close":87.6846},{"date":"2022-04-07","close":86.9889},{"date":"2022-04-08","close":87.6123},{"date":"2022-04-11","close":87.0612},{"date":"2022-04-12","close":87.2329},{"date":"2022-04-13","close":87.54},{"date":"2022-04-14","close":86.7541},{"date":"2022-04-18","close":87.1696},{"date":"2022-04-19","close":87.4316},{"date":"2022-04-20","close":88.0911},{"date":"2022-04-21","close":87.9014},{"date":"2022-04-22","close":85.7694},{"date":"2022-04-25","close":86.3294},{"date":"2022-04-26","close":86.0585},{"date":"2022-04-27","close":84.2336},{"date":"2022-04-28","close":85.3176},{"date":"2022-04-29","close":82.0383},{"date":"2022-05-02","close":81.4149},{"date":"2022-05-03","close":81.9299},{"date":"2022-05-04","close":81.5053},{"date":"2022-05-05","close":81.2794},{"date":"2022-05-06","close":79.8882},{"date":"2022-05-09","close":78.6505},{"date":"2022-05-10","close":77.5122},{"date":"2022-05-11","close":78.5873},{"date":"2022-05-12","close":78.6686},{"date":"2022-05-13","close":79.834},{"date":"2022-05-16","close":80.2676},{"date":"2022-05-17","close":80.9994},{"date":"2022-05-18","close":79.6985},{"date":"2022-05-19","close":79.0661},{"date":"2022-05-20","close":79.5991},{"date":"2022-05-23","close":79.7901},{"date":"2022-05-24","close":80.436},{"date":"2022-05-25","close":80.9181},{"date":"2022-05-26","close":80.5816},{"date":"2022-05-27","close":82.028},{"date":"2022-05-31","close":81.0455},{"date":"2022-06-01","close":80.1995},{"date":"2022-06-02","close":80.8454},{"date":"2022-06-03","close":80.0539},{"date":"2022-06-06","close":79.2716},{"date":"2022-06-07","close":81.2366},{"date":"2022-06-08","close":78.2163},{"date":"2022-06-09","close":75.7146},{"date":"2022-06-10","close":74.6594},{"date":"2022-06-13","close":70.8204},{"date":"2022-06-14","close":70.4566},{"date":"2022-06-15","close":71.3663},{"date":"2022-06-16","close":70.684},{"date":"2022-06-17","close":70.6385},{"date":"2022-06-21","close":71.5755},{"date":"2022-06-22","close":72.5671},{"date":"2022-06-23","close":74.3319},{"date":"2022-06-24","close":75.8329},{"date":"2022-06-27","close":75.66},{"date":"2022-06-28","close":75.3962},{"date":"2022-06-29","close":75.7146},{"date":"2022-06-30","close":74.9141},{"date":"2022-07-01","close":75.6964},{"date":"2022-07-05","close":74.9232},{"date":"2022-07-06","close":74.2955},{"date":"2022-07-07","close":74.341},{"date":"2022-07-08","close":74.6958},{"date":"2022-07-11","close":74.6958},{"date":"2022-07-12","close":74.996},{"date":"2022-07-13","close":74.5138},{"date":"2022-07-14","close":72.8673},{"date":"2022-07-15","close":73.8862},{"date":"2022-07-18","close":73.495},{"date":"2022-07-19","close":74.714},{"date":"2022-07-20","close":74.0408},{"date":"2022-07-21","close":73.9862},{"date":"2022-07-22","close":75.3508},{"date":"2022-07-25","close":76.5243},{"date":"2022-07-26","close":77.252},{"date":"2022-07-27","close":76.8973},{"date":"2022-07-28","close":78.2163},{"date":"2022-07-29","close":78.5438},{"date":"2022-08-01","close":78.2163},{"date":"2022-08-02","close":76.1149},{"date":"2022-08-03","close":74.9687},{"date":"2022-08-04","close":73.686},{"date":"2022-08-05","close":73.3949},{"date":"2022-08-08","close":74.2318},{"date":"2022-08-09","close":75.1961},{"date":"2022-08-10","close":75.7874},{"date":"2022-08-11","close":73.8952},{"date":"2022-08-12","close":75.2234},{"date":"2022-08-15","close":74.3137},{"date":"2022-08-16","close":73.3767},{"date":"2022-08-17","close":74.2045},{"date":"2022-08-18","close":72.7763},{"date":"2022-08-19","close":72.3942},{"date":"2022-08-22","close":72.5501},{"date":"2022-08-23","close":70.7258},{"date":"2022-08-24","close":71.0558},{"date":"2022-08-25","close":72.2751},{"date":"2022-08-26","close":70.8908},{"date":"2022-08-29","close":70.4966},{"date":"2022-08-30","close":69.7724},{"date":"2022-08-31","close":70.2674},{"date":"2022-09-01","close":70.2032},{"date":"2022-09-02","close":69.5157},{"date":"2022-09-06","close":69.9282},{"date":"2022-09-07","close":71.2025},{"date":"2022-09-08","close":70.0107},{"date":"2022-09-09","close":71.1291},{"date":"2022-09-12","close":71.7433},{"date":"2022-09-13","close":68.9473},{"date":"2022-09-14","close":67.8197},{"date":"2022-09-15","close":66.683},{"date":"2022-09-16","close":66.7563},{"date":"2022-09-19","close":65.3079},{"date":"2022-09-20","close":63.7678},{"date":"2022-09-21","close":63.2452},{"date":"2022-09-22","close":62.5669},{"date":"2022-09-23","close":61.1551},{"date":"2022-09-26","close":60.2934},{"date":"2022-09-27","close":58.955},{"date":"2022-09-28","close":59.9725},{"date":"2022-09-29","close":58.0566},{"date":"2022-09-30","close":58.9641},{"date":"2022-10-03","close":59.9359},{"date":"2022-10-04","close":59.0191},{"date":"2022-10-05","close":57.1307},{"date":"2022-10-06","close":54.7838},{"date":"2022-10-07","close":53.7204},{"date":"2022-10-10","close":52.5928},{"date":"2022-10-11","close":53.3262},{"date":"2022-10-12","close":53.0879},{"date":"2022-10-13","close":54.243},{"date":"2022-10-14","close":53.0237},{"date":"2022-10-17","close":54.9855},{"date":"2022-10-18","close":55.6181},{"date":"2022-10-19","close":54.3896},{"date":"2022-10-20","close":54.0688},{"date":"2022-10-21","close":53.0604},{"date":"2022-10-24","close":52.7212},{"date":"2022-10-25","close":55.3339},{"date":"2022-10-26","close":55.3705},{"date":"2022-10-27","close":54.9488},{"date":"2022-10-28","close":56.3789},{"date":"2022-10-31","close":55.9572},{"date":"2022-11-01","close":55.0955},{"date":"2022-11-02","close":53.9588},{"date":"2022-11-03","close":53.5371},{"date":"2022-11-04","close":55.8747},{"date":"2022-11-07","close":56.3423},{"date":"2022-11-08","close":60.9718},{"date":"2022-11-09","close":60.9626},{"date":"2022-11-10","close":64.2262},{"date":"2022-11-11","close":65.6196},{"date":"2022-11-14","close":64.437},{"date":"2022-11-15","close":64.0886},{"date":"2022-11-16","close":62.521},{"date":"2022-11-17","close":61.7163},{"date":"2022-11-18","close":62.6968},{"date":"2022-11-21","close":63.0668},{"date":"2022-11-22","close":63.6865},{"date":"2022-11-23","close":64.149},{"date":"2022-11-25","close":64.3155},{"date":"2022-11-28","close":61.6423},{"date":"2022-11-29","close":64.0103},{"date":"2022-11-30","close":65.7031},{"date":"2022-12-01","close":65.666},{"date":"2022-12-02","close":65.7493},{"date":"2022-12-05","close":64.926},{"date":"2022-12-06","close":63.0853},{"date":"2022-12-07","close":60.1253},{"date":"2022-12-08","close":60.7728},{"date":"2022-12-09","close":61.67},{"date":"2022-12-12","close":60.8005},{"date":"2022-12-13","close":61.2908},{"date":"2022-12-14","close":62.299},{"date":"2022-12-15","close":62.0863},{"date":"2022-12-16","close":59.4963},{"date":"2022-12-19","close":58.9228},{"date":"2022-12-20","close":58.784},{"date":"2022-12-21","close":59.1725},{"date":"2022-12-22","close":59.6905},{"date":"2022-12-23","close":60.19},{"date":"2022-12-27","close":60.9948},{"date":"2022-12-28","close":59.9773},{"date":"2022-12-29","close":60.893},{"date":"2022-12-30","close":60.634},{"date":"2023-01-03","close":61.929},{"date":"2023-01-04","close":63.6773},{"date":"2023-01-05","close":62.336},{"date":"2023-01-06","close":64.5468},{"date":"2023-01-09","close":64.075},{"date":"2023-01-10","close":63.816},{"date":"2023-01-11","close":66.4431},{"date":"2023-01-12","close":66.6928},{"date":"2023-01-13","close":65.8141},{"date":"2023-01-17","close":66.3321},{"date":"2023-01-18","close":66.2766},{"date":"2023-01-19","close":66.2766},{"date":"2023-01-20","close":67.3681},{"date":"2023-01-23","close":68.7093},{"date":"2023-01-24","close":69.2643},{"date":"2023-01-25","close":68.3208},{"date":"2023-01-26","close":68.6168},{"date":"2023-01-27","close":69.5511},{"date":"2023-01-30","close":68.9313},{"date":"2023-01-31","close":69.4123},{"date":"2023-02-01","close":69.2643},{"date":"2023-02-02","close":70.5501},{"date":"2023-02-03","close":70.1338},{"date":"2023-02-06","close":68.9313},{"date":"2023-02-07","close":69.3013},{"date":"2023-02-08","close":69.3753},{"date":"2023-02-09","close":68.4411},{"date":"2023-02-10","close":69.6343},{"date":"2023-02-13","close":70.1986},{"date":"2023-02-14","close":70.0691},{"date":"2023-02-15","close":70.0413},{"date":"2023-02-16","close":72.1966},{"date":"2023-02-17","close":71.5953},{"date":"2023-02-21","close":71.0588},{"date":"2023-02-22","close":69.9488},{"date":"2023-02-23","close":70.4576},{"date":"2023-02-24","close":69.2551},{"date":"2023-02-27","close":69.2644},{"date":"2023-02-28","close":69.1245},{"date":"2023-03-01","close":68.1639},{"date":"2023-03-02","close":69.339},{"date":"2023-03-03","close":70.2343},{"date":"2023-03-06","close":70.1224},{"date":"2023-03-07","close":68.9846},{"date":"2023-03-08","close":69.6841},{"date":"2023-03-09","close":67.567},{"date":"2023-03-10","close":63.2584},{"date":"2023-03-13","close":64.5454},{"date":"2023-03-14","close":66.737},{"date":"2023-03-15","close":66.4479},{"date":"2023-03-16","close":66.0749},{"date":"2023-03-17","close":64.1164},{"date":"2023-03-20","close":64.4708},{"date":"2023-03-21","close":64.7133},{"date":"2023-03-22","close":61.7103},{"date":"2023-03-23","close":61.328},{"date":"2023-03-24","close":62.932},{"date":"2023-03-27","close":63.305},{"date":"2023-03-28","close":64.1351},{"date":"2023-03-29","close":65.2449},{"date":"2023-03-30","close":66.1682},{"date":"2023-03-31","close":66.8583},{"date":"2023-04-03","close":66.8956},{"date":"2023-04-04","close":65.6366},{"date":"2023-04-05","close":65.8044},{"date":"2023-04-06","close":66.7277},{"date":"2023-04-10","close":67.9121},{"date":"2023-04-11","close":69.3297},{"date":"2023-04-12","close":69.6001},{"date":"2023-04-13","close":69.4789},{"date":"2023-04-14","close":69.0965},{"date":"2023-04-17","close":70.169},{"date":"2023-04-18","close":70.3649},{"date":"2023-04-19","close":71.1109},{"date":"2023-04-20","close":70.7659},{"date":"2023-04-21","close":70.5327},{"date":"2023-04-24","close":70.253},{"date":"2023-04-25","close":71.2415},{"date":"2023-04-26","close":71.0363},{"date":"2023-04-27","close":72.7337},{"date":"2023-04-28","close":73.8808},{"date":"2023-05-01","close":72.9855},{"date":"2023-05-02","close":72.1368},{"date":"2023-05-03","close":72.2953},{"date":"2023-05-04","close":71.7171},{"date":"2023-05-05","close":73.4518},{"date":"2023-05-08","close":71.1856},{"date":"2023-05-09","close":73.0414},{"date":"2023-05-10","close":74.03},{"date":"2023-05-11","close":73.8155},{"date":"2023-05-12","close":73.9554},{"date":"2023-05-15","close":75.3087},{"date":"2023-05-16","close":72.8652},{"date":"2023-05-17","close":72.8464},{"date":"2023-05-18","close":72.2543},{"date":"2023-05-19","close":71.9347},{"date":"2023-05-22","close":71.8878},{"date":"2023-05-23","close":71.587},{"date":"2023-05-24","close":69.7637},{"date":"2023-05-25","close":69.1905},{"date":"2023-05-26","close":69.1152},{"date":"2023-05-30","close":68.7299},{"date":"2023-05-31","close":70.1209},{"date":"2023-06-01","close":70.1209},{"date":"2023-06-02","close":71.2017},{"date":"2023-06-05","close":71.5118},{"date":"2023-06-06","close":73.9178},{"date":"2023-06-07","close":75.5813},{"date":"2023-06-08","close":74.9986},{"date":"2023-06-09","close":76.2204},{"date":"2023-06-12","close":76.8877},{"date":"2023-06-13","close":77.0192},{"date":"2023-06-14","close":76.6339},{"date":"2023-06-15","close":75.3275},{"date":"2023-06-16","close":75.5719},{"date":"2023-06-20","close":74.4535},{"date":"2023-06-21","close":74.2374},{"date":"2023-06-22","close":73.7392},{"date":"2023-06-23","close":71.6904},{"date":"2023-06-26","close":74.7824},{"date":"2023-06-27","close":75.882},{"date":"2023-06-28","close":75.243},{"date":"2023-06-29","close":75.5531},{"date":"2023-06-30","close":76.023},{"date":"2023-07-03","close":76.5681},{"date":"2023-07-05","close":76.2956},{"date":"2023-07-06","close":75.4591},{"date":"2023-07-07","close":75.008},{"date":"2023-07-10","close":74.4065},{"date":"2023-07-11","close":76.0324},{"date":"2023-07-12","close":74.8952},{"date":"2023-07-13","close":75.9948},{"date":"2023-07-14","close":75.1678},{"date":"2023-07-17","close":74.5099},{"date":"2023-07-18","close":73.8708},{"date":"2023-07-19","close":75.5813},{"date":"2023-07-20","close":77.0756},{"date":"2023-07-21","close":77.3576},{"date":"2023-07-24","close":77.6959},{"date":"2023-07-25","close":77.9497},{"date":"2023-07-26","close":78.2316},{"date":"2023-07-27","close":76.3332},{"date":"2023-07-28","close":76.1358},{"date":"2023-07-31","close":77.2072},{"date":"2023-08-01","close":79.5098},{"date":"2023-08-02","close":78.5418},{"date":"2023-08-03","close":78.7485},{"date":"2023-08-04","close":77.4234},{"date":"2023-08-07","close":79.6884},{"date":"2023-08-08","close":80.1583},{"date":"2023-08-09","close":80.3274},{"date":"2023-08-10","close":79.8387},{"date":"2023-08-11","close":79.1902},{"date":"2023-08-14","close":79.7867},{"date":"2023-08-15","close":78.8305},{"date":"2023-08-16","close":78.8116},{"date":"2023-08-17","close":77.4294},{"date":"2023-08-18","close":76.8709},{"date":"2023-08-21","close":76.0378},{"date":"2023-08-22","close":75.5928},{"date":"2023-08-23","close":76.6815},{"date":"2023-08-24","close":76.0757},{"date":"2023-08-25","close":76.7099},{"date":"2023-08-28","close":76.9561},{"date":"2023-08-29","close":78.6317},{"date":"2023-08-30","close":78.4897},{"date":"2023-08-31","close":78.4613},{"date":"2023-09-01","close":78.2341},{"date":"2023-09-05","close":76.549},{"date":"2023-09-06","close":77.6093},{"date":"2023-09-07","close":78.1489},{"date":"2023-09-08","close":78.1962},{"date":"2023-09-11","close":79.2755},{"date":"2023-09-12","close":79.1334},{"date":"2023-09-13","close":78.1773},{"date":"2023-09-14","close":80.0044},{"date":"2023-09-15","close":79.8719},{"date":"2023-09-18","close":80.2695},{"date":"2023-09-19","close":79.2755},{"date":"2023-09-20","close":80.7144},{"date":"2023-09-21","close":79.2755},{"date":"2023-09-22","close":78.414},{"date":"2023-09-25","close":78.7548},{"date":"2023-09-26","close":76.7667},{"date":"2023-09-27","close":75.9242},{"date":"2023-09-28","close":76.1703},{"date":"2023-09-29","close":77.5525},{"date":"2023-10-02","close":77.3726},{"date":"2023-10-03","close":75.0816},{"date":"2023-10-04","close":77.2969},{"date":"2023-10-05","close":78.5749},{"date":"2023-10-06","close":77.1359},{"date":"2023-10-09","close":77.7418},{"date":"2023-10-10","close":79.2092},{"date":"2023-10-11","close":81.2351},{"date":"2023-10-12","close":80.4683},{"date":"2023-10-13","close":80.6103},{"date":"2023-10-16","close":81.1026},{"date":"2023-10-17","close":81.9451},{"date":"2023-10-18","close":81.1878},{"date":"2023-10-19","close":79.4459},{"date":"2023-10-20","close":79.4175},{"date":"2023-10-23","close":78.5654},{"date":"2023-10-24","close":79.7961},{"date":"2023-10-25","close":78.2625},{"date":"2023-10-26","close":78.6128},{"date":"2023-10-27","close":77.0129},{"date":"2023-10-30","close":77.5052},{"date":"2023-10-31","close":79.1524},{"date":"2023-11-01","close":80.8754},{"date":"2023-11-02","close":83.119},{"date":"2023-11-03","close":83.7344},{"date":"2023-11-06","close":83.4409},{"date":"2023-11-07","close":81.0836},{"date":"2023-11-08","close":81.7652},{"date":"2023-11-09","close":80.1275},{"date":"2023-11-10","close":81.396},{"date":"2023-11-13","close":81.4914},{"date":"2023-11-14","close":82.893},{"date":"2023-11-15","close":82.2637},{"date":"2023-11-16","close":82.7309},{"date":"2023-11-17","close":83.4173},{"date":"2023-11-20","close":84.428},{"date":"2023-11-21","close":84.6092},{"date":"2023-11-22","close":84.571},{"date":"2023-11-24","close":85.4482},{"date":"2023-11-27","close":85.9249},{"date":"2023-11-28","close":85.1526},{"date":"2023-11-29","close":84.0943},{"date":"2023-11-30","close":84.9524},{"date":"2023-12-01","close":85.2956},{"date":"2023-12-04","close":85.6389},{"date":"2023-12-05","close":85.6961},{"date":"2023-12-06","close":83.3506},{"date":"2023-12-07","close":83.4364},{"date":"2023-12-08","close":83.6367},{"date":"2023-12-11","close":83.9704},{"date":"2023-12-12","close":84.4757},{"date":"2023-12-13","close":86.6209},{"date":"2023-12-14","close":87.5935},{"date":"2023-12-15","close":86.5637},{"date":"2023-12-18","close":85.944},{"date":"2023-12-19","close":86.087},{"date":"2023-12-20","close":84.4089},{"date":"2023-12-21","close":85.7628},{"date":"2023-12-22","close":85.7724},{"date":"2023-12-26","close":86.2491},{"date":"2023-12-27","close":86.8116},{"date":"2023-12-28","close":86.9165},{"date":"2023-12-29","close":85.9726},{"date":"2024-01-02","close":86.0393},{"date":"2024-01-03","close":84.7712},{"date":"2024-01-04","close":84.571},{"date":"2024-01-05","close":84.3994},{"date":"2024-01-08","close":85.6294},{"date":"2024-01-09","close":85.4196},{"date":"2024-01-10","close":86.5065},{"date":"2024-01-11","close":85.7914},{"date":"2024-01-12","close":87.6507},{"date":"2024-01-16","close":87.0691},{"date":"2024-01-17","close":85.4673},{"date":"2024-01-18","close":84.8666},{"date":"2024-01-19","close":85.6675},{"date":"2024-01-22","close":84.7998},{"date":"2024-01-23","close":83.9608},{"date":"2024-01-24","close":83.0741},{"date":"2024-01-25","close":83.1599},{"date":"2024-01-26","close":83.322},{"date":"2024-01-29","close":83.1123},{"date":"2024-01-30","close":82.8834},{"date":"2024-01-31","close":82.483},{"date":"2024-02-01","close":84.1229},{"date":"2024-02-02","close":83.8369},{"date":"2024-02-05","close":82.483},{"date":"2024-02-06","close":82.502},{"date":"2024-02-07","close":82.7213},{"date":"2024-02-08","close":82.9311},{"date":"2024-02-09","close":83.5794},{"date":"2024-02-12","close":83.4745},{"date":"2024-02-13","close":83.2076},{"date":"2024-02-14","close":89.0236},{"date":"2024-02-15","close":89.3764},{"date":"2024-02-16","close":88.7948},{"date":"2024-02-20","close":88.4897},{"date":"2024-02-21","close":89.8627},{"date":"2024-02-22","close":90.0354},{"date":"2024-02-23","close":89.642},{"date":"2024-02-26","close":88.1545},{"date":"2024-02-27","close":88.404},{"date":"2024-02-28","close":88.1545},{"date":"2024-02-29","close":88.4424},{"date":"2024-03-01","close":88.9798},{"date":"2024-03-04","close":89.6324},{"date":"2024-03-05","close":87.857},{"date":"2024-03-06","close":88.356},{"date":"2024-03-07","close":88.3272},{"date":"2024-03-08","close":88.2888},{"date":"2024-03-11","close":88.9606},{"date":"2024-03-12","close":89.1141},{"date":"2024-03-13","close":88.9414},{"date":"2024-03-14","close":88.0009},{"date":"2024-03-15","close":87.665},{"date":"2024-03-18","close":88.5767},{"date":"2024-03-19","close":89.8819},{"date":"2024-03-20","close":89.2389},{"date":"2024-03-21","close":89.3445},{"date":"2024-03-22","close":88.3656},{"date":"2024-03-25","close":87.5883},{"date":"2024-03-26","close":87.3388},{"date":"2024-03-27","close":89.0566},{"date":"2024-03-28","close":89.6707},{"date":"2024-04-01","close":88.2792},{"date":"2024-04-02","close":87.31},{"date":"2024-04-03","close":87.5883},{"date":"2024-04-04","close":86.7918},{"date":"2024-04-05","close":88.0585},{"date":"2024-04-08","close":88.0873},{"date":"2024-04-09","close":88.2888},{"date":"2024-04-10","close":86.5614},{"date":"2024-04-11","close":86.7246},{"date":"2024-04-12","close":86.168},{"date":"2024-04-15","close":85.5058},{"date":"2024-04-16","close":84.7477},{"date":"2024-04-17","close":86.0816},{"date":"2024-04-18","close":87.1468},{"date":"2024-04-19","close":87.6363},{"date":"2024-04-22","close":87.9146},{"date":"2024-04-23","close":89.1813},{"date":"2024-04-24","close":89.9202},{"date":"2024-04-25","close":90.2082},{"date":"2024-04-26","close":90.5344},{"date":"2024-04-29","close":91.9164},{"date":"2024-04-30","close":91.4365},{"date":"2024-05-01","close":90.5536},{"date":"2024-05-02","close":92.2043},{"date":"2024-05-03","close":91.9451},{"date":"2024-05-06","close":92.876},{"date":"2024-05-07","close":93.5286},{"date":"2024-05-08","close":94.4307},{"date":"2024-05-09","close":95.16},{"date":"2024-05-10","close":95.4304},{"date":"2024-05-13","close":96.058},{"date":"2024-05-14","close":95.4207},{"date":"2024-05-15","close":97.5257},{"date":"2024-05-16","close":97.4774},{"date":"2024-05-17","close":97.8058},{"date":"2024-05-20","close":97.3712},{"date":"2024-05-21","close":97.6223},{"date":"2024-05-22","close":98.3658},{"date":"2024-05-23","close":96.5215},{"date":"2024-05-24","close":97.4002},{"date":"2024-05-28","close":97.3616},{"date":"2024-05-29","close":97.1781},{"date":"2024-05-30","close":98.6362},{"date":"2024-05-31","close":100.1039},{"date":"2024-06-03","close":100.4805},{"date":"2024-06-04","close":100.8957},{"date":"2024-06-05","close":101.3978},{"date":"2024-06-06","close":101.0502},{"date":"2024-06-07","close":100.2391},{"date":"2024-06-10","close":99.9687},{"date":"2024-06-11","close":99.9011},{"date":"2024-06-12","close":99.3314},{"date":"2024-06-13","close":100.297},{"date":"2024-06-14","close":100.4612},{"date":"2024-06-17","close":100.2197},{"date":"2024-06-18","close":100.3646},{"date":"2024-06-20","close":99.4859},{"date":"2024-06-21","close":98.8003},{"date":"2024-06-24","close":99.428},{"date":"2024-06-25","close":97.4581},{"date":"2024-06-26","close":98.3272},{"date":"2024-06-27","close":99.7949},{"date":"2024-06-28","close":100.6639},{"date":"2024-07-01","close":100.4225},{"date":"2024-07-02","close":102.3248},{"date":"2024-07-03","close":101.7261},{"date":"2024-07-05","close":102.8172},{"date":"2024-07-08","close":100.8281},{"date":"2024-07-09","close":101.224},{"date":"2024-07-10","close":100.9536},{"date":"2024-07-11","close":101.0502},{"date":"2024-07-12","close":100.6156},{"date":"2024-07-15","close":101.7164},{"date":"2024-07-16","close":102.2958},{"date":"2024-07-17","close":103.1166},{"date":"2024-07-18","close":102.3055},{"date":"2024-07-19","close":103.7152},{"date":"2024-07-22","close":104.8933},{"date":"2024-07-23","close":105.8202},{"date":"2024-07-24","close":105.7816},{"date":"2024-07-25","close":104.7581},{"date":"2024-07-26","close":106.0037},{"date":"2024-07-29","close":107.8094},{"date":"2024-07-30","close":108.3791},{"date":"2024-07-31","close":107.4231},{"date":"2024-08-01","close":108.5239},{"date":"2024-08-02","close":108.8812},{"date":"2024-08-05","close":107.2204},{"date":"2024-08-06","close":111.0055},{"date":"2024-08-07","close":110.8703},{"date":"2024-08-08","close":111.749},{"date":"2024-08-09","close":113.3616},{"date":"2024-08-12","close":113.2548},{"date":"2024-08-13","close":113.7889},{"date":"2024-08-14","close":114.1191},{"date":"2024-08-15","close":112.9828},{"date":"2024-08-16","close":112.575},{"date":"2024-08-19","close":112.2059},{"date":"2024-08-20","close":113.0703},{"date":"2024-08-21","close":112.9731},{"date":"2024-08-22","close":114.4201},{"date":"2024-08-23","close":115.9254},{"date":"2024-08-26","close":115.7992},{"date":"2024-08-27","close":116.7897},{"date":"2024-08-28","close":117.5763},{"date":"2024-08-29","close":117.0714},{"date":"2024-08-30","close":117.1976},{"date":"2024-09-03","close":118.5378},{"date":"2024-09-04","close":120.8879},{"date":"2024-09-05","close":120.4218},{"date":"2024-09-06","close":121.0045},{"date":"2024-09-09","close":123.6557},{"date":"2024-09-10","close":125.2969},{"date":"2024-09-11","close":124.9473},{"date":"2024-09-12","close":125.1124},{"date":"2024-09-13","close":126.0059},{"date":"2024-09-16","close":125.4523},{"date":"2024-09-17","close":123.7819},{"date":"2024-09-18","close":123.9859},{"date":"2024-09-19","close":121.7717},{"date":"2024-09-20","close":121.6551},{"date":"2024-09-23","close":124.8793},{"date":"2024-09-24","close":123.9179},{"date":"2024-09-25","close":125.3552},{"date":"2024-09-26","close":122.8982},{"date":"2024-09-27","close":123.5294},{"date":"2024-09-30","close":124.3355},{"date":"2024-10-01","close":123.8985},{"date":"2024-10-02","close":123.3644},{"date":"2024-10-03","close":122.8108},{"date":"2024-10-04","close":121.9368},{"date":"2024-10-07","close":120.684},{"date":"2024-10-08","close":121.1696},{"date":"2024-10-09","close":120.752},{"date":"2024-10-10","close":119.5575},{"date":"2024-10-11","close":121.5678},{"date":"2024-10-14","close":123.9179},{"date":"2024-10-15","close":125.5203},{"date":"2024-10-16","close":126.5886},{"date":"2024-10-17","close":126.9673},{"date":"2024-10-18","close":128.424},{"date":"2024-10-21","close":126.3069},{"date":"2024-10-22","close":126.3361},{"date":"2024-10-23","close":127.9676},{"date":"2024-10-24","close":128.2298},{"date":"2024-10-25","close":126.4429},{"date":"2024-10-28","close":126.8022},{"date":"2024-10-29","close":133.3768},{"date":"2024-10-30","close":134.4548},{"date":"2024-10-31","close":130.9879},{"date":"2024-11-01","close":129.4243},{"date":"2024-11-04","close":130.4343},{"date":"2024-11-05","close":131.2209},{"date":"2024-11-06","close":129.8127},{"date":"2024-11-07","close":132.969},{"date":"2024-11-08","close":134.212},{"date":"2024-11-11","close":133.6585},{"date":"2024-11-12","close":132.0367},{"date":"2024-11-13","close":131.7049},{"date":"2024-11-14","close":131.1876},{"date":"2024-11-15","close":132.7491},{"date":"2024-11-18","close":133.7153},{"date":"2024-11-19","close":134.8572},{"date":"2024-11-20","close":134.0959},{"date":"2024-11-21","close":134.5644},{"date":"2024-11-22","close":134.5937},{"date":"2024-11-25","close":132.4856},{"date":"2024-11-26","close":135.6184},{"date":"2024-11-27","close":135.9503},{"date":"2024-11-29","close":134.8572},{"date":"2024-12-02","close":130.807},{"date":"2024-12-03","close":129.6553},{"date":"2024-12-04","close":130.3775},{"date":"2024-12-05","close":129.4211},{"date":"2024-12-06","close":128.2109},{"date":"2024-12-09","close":126.3371},{"date":"2024-12-10","close":126.1614},{"date":"2024-12-11","close":125.4978},{"date":"2024-12-12","close":125.3514},{"date":"2024-12-13","close":126.015},{"date":"2024-12-16","close":125.6051},{"date":"2024-12-17","close":126.1224},{"date":"2024-12-18","close":122.5699},{"date":"2024-12-19","close":120.8035},{"date":"2024-12-20","close":121.6428},{"date":"2024-12-23","close":122.5992},{"date":"2024-12-24","close":123.5459},{"date":"2024-12-26","close":123.3507},{"date":"2024-12-27","close":121.9941},{"date":"2024-12-30","close":121.9161},{"date":"2024-12-31","close":122.9994},{"date":"2025-01-02","close":121.7209},{"date":"2025-01-03","close":122.7944},{"date":"2025-01-06","close":121.067},{"date":"2025-01-07","close":121.2524},{"date":"2025-01-08","close":123.4385},{"date":"2025-01-10","close":121.7794},{"date":"2025-01-13","close":122.6968},{"date":"2025-01-14","close":123.8192},{"date":"2025-01-15","close":123.5459},{"date":"2025-01-16","close":125.6344},{"date":"2025-01-17","close":126.2298},{"date":"2025-01-21","close":130.4556},{"date":"2025-01-22","close":127.9962},{"date":"2025-01-23","close":129.06},{"date":"2025-01-24","close":133.4616},{"date":"2025-01-27","close":135.1207},{"date":"2025-01-28","close":133.8519},{"date":"2025-01-29","close":131.6853},{"date":"2025-01-30","close":133.8812},{"date":"2025-01-31","close":133.1981},{"date":"2025-02-03","close":137.0043},{"date":"2025-02-04","close":135.5208},{"date":"2025-02-05","close":138.7708},{"date":"2025-02-06","close":138.9659},{"date":"2025-02-07","close":139.1611},{"date":"2025-02-10","close":139.6686},{"date":"2025-02-11","close":139.9517},{"date":"2025-02-12","close":142.9771},{"date":"2025-02-13","close":147.7983},{"date":"2025-02-14","close":146.3637},{"date":"2025-02-18","close":147.1737},{"date":"2025-02-19","close":146.1099},{"date":"2025-02-20","close":146.7053},{"date":"2025-02-21","close":145.0071},{"date":"2025-02-24","close":147.0175},{"date":"2025-02-25","close":148.7527},{"date":"2025-02-26","close":147.6841},{"date":"2025-02-27","close":148.537},{"date":"2025-02-28","close":150.4879},{"date":"2025-03-03","close":153.7719},{"date":"2025-03-04","close":150.8702},{"date":"2025-03-05","close":151.8015},{"date":"2025-03-06","close":146.0372},{"date":"2025-03-07","close":144.5472},{"date":"2025-03-10","close":143.3218},{"date":"2025-03-11","close":144.3903},{"date":"2025-03-12","close":144.4785},{"date":"2025-03-13","close":143.0179},{"date":"2025-03-14","close":144.9295},{"date":"2025-03-17","close":148.2822},{"date":"2025-03-18","close":147.0175},{"date":"2025-03-19","close":145.8314},{"date":"2025-03-20","close":144.9785},{"date":"2025-03-21","close":143.6355},{"date":"2025-03-24","close":146.8901},{"date":"2025-03-25","close":145.253},{"date":"2025-03-26","close":146.8999},{"date":"2025-03-27","close":146.9685},{"date":"2025-03-28","close":150.3997},{"date":"2025-03-31","close":150.1938},{"date":"2025-04-01","close":151.1152},{"date":"2025-04-02","close":150.0663},{"date":"2025-04-03","close":149.4291},{"date":"2025-04-04","close":140.4691},{"date":"2025-04-07","close":136.0773},{"date":"2025-04-08","close":133.8029},{"date":"2025-04-09","close":138.7045},{"date":"2025-04-10","close":139.0182},{"date":"2025-04-11","close":139.8613},{"date":"2025-04-14","close":142.7238},{"date":"2025-04-15","close":143.7041},{"date":"2025-04-16","close":142.763},{"date":"2025-04-17","close":144.3707},{"date":"2025-04-21","close":140.822},{"date":"2025-04-22","close":144.3511},{"date":"2025-04-23","close":144.7432},{"date":"2025-04-24","close":144.8413},{"date":"2025-04-25","close":144.0668},{"date":"2025-04-28","close":146.1157},{"date":"2025-04-29","close":148.4978},{"date":"2025-04-30","close":149.586},{"date":"2025-05-01","close":147.3705},{"date":"2025-05-02","close":147.7528},{"date":"2025-05-05","close":147.9586},{"date":"2025-05-06","close":147.5371},{"date":"2025-05-07","close":148.3606},{"date":"2025-05-08","close":145.3314},{"date":"2025-05-09","close":146.2431},{"date":"2025-05-12","close":142.763},{"date":"2025-05-13","close":142.4199},{"date":"2025-05-14","close":141.2282},{"date":"2025-05-15","close":144.6654},{"date":"2025-05-16","close":146.4677},{"date":"2025-05-19","close":148.3684},{"date":"2025-05-20","close":148.9298},{"date":"2025-05-21","close":146.054},{"date":"2025-05-22","close":144.6752},{"date":"2025-05-23","close":146.9108},{"date":"2025-05-27","close":150.1608},{"date":"2025-05-28","close":149.4025},{"date":"2025-05-29","close":150.7518},{"date":"2025-05-30","close":151.9434},{"date":"2025-06-02","close":152.8692},{"date":"2025-06-03","close":149.8949},{"date":"2025-06-04","close":149.7472},{"date":"2025-06-05","close":150.7124},{"date":"2025-06-06","close":152.1109},{"date":"2025-06-09","close":148.0336},{"date":"2025-06-10","close":148.6146},{"date":"2025-06-11","close":147.9646},{"date":"2025-06-12","close":149.6093},{"date":"2025-06-13","close":150.0919},{"date":"2025-06-16","close":148.2995},{"date":"2025-06-17","close":149.5699},{"date":"2025-06-18","close":150.8601},{"date":"2025-06-20","close":148.9495},{"date":"2025-06-23","close":151.7858},{"date":"2025-06-24","close":151.9139},{"date":"2025-06-25","close":151.1063},{"date":"2025-06-26","close":151.1555},{"date":"2025-06-27","close":149.826},{"date":"2025-06-30","close":151.4018},{"date":"2025-07-01","close":149.304},{"date":"2025-07-02","close":148.4275},{"date":"2025-07-03","close":150.4563},{"date":"2025-07-07","close":151.8942},{"date":"2025-07-08","close":149.4616},{"date":"2025-07-09","close":149.9442},{"date":"2025-07-10","close":150.4071},{"date":"2025-07-11","close":152.8101},{"date":"2025-07-14","close":155.676},{"date":"2025-07-15","close":154.3366},{"date":"2025-07-16","close":155.1639},{"date":"2025-07-17","close":155.2427},{"date":"2025-07-18","close":156.6412},{"date":"2025-07-21","close":157.892},{"date":"2025-07-22","close":158.6503},{"date":"2025-07-23","close":159.1821},{"date":"2025-07-24","close":158.9556},{"date":"2025-07-25","close":159.1132},{"date":"2025-07-28","close":155.8927},{"date":"2025-07-29","close":162.8473},{"date":"2025-07-30","close":163.2595},{"date":"2025-07-31","close":161.974},{"date":"2025-08-01","close":163.1221},{"date":"2025-08-04","close":165.6144},{"date":"2025-08-05","close":166.5074},{"date":"2025-08-06","close":165.7911},{"date":"2025-08-07","close":166.4976},{"date":"2025-08-08","close":164.8785},{"date":"2025-08-11","close":164.8785},{"date":"2025-08-12","close":162.4254},{"date":"2025-08-13","close":160.7005},{"date":"2025-08-14","close":159.5572},{"date":"2025-08-15","close":160.5625},{"date":"2025-08-18","close":160.0795},{"date":"2025-08-19","close":161.2229},{"date":"2025-08-20","close":163.6082},{"date":"2025-08-21","close":164.5445},{"date":"2025-08-22","close":162.0706},{"date":"2025-08-25","close":162.5338},{"date":"2025-08-26","close":163.4603},{"date":"2025-08-27","close":165.3429},{"date":"2025-08-28","close":164.9979},{"date":"2025-08-29","close":165.8653},{"date":"2025-09-02","close":165.3331},{"date":"2025-09-03","close":165.0275},{"date":"2025-09-04","close":165.2739},{"date":"2025-09-05","close":165.4119},{"date":"2025-09-08","close":166.9298},{"date":"2025-09-09","close":166.4271},{"date":"2025-09-10","close":165.678},{"date":"2025-09-11","close":166.0526},{"date":"2025-09-12","close":166.7031},{"date":"2025-09-15","close":166.4961},{"date":"2025-09-16","close":162.8394},{"date":"2025-09-17","close":163.5293},{"date":"2025-09-18","close":164.1404},{"date":"2025-09-19","close":162.8197},{"date":"2025-09-22","close":165.0177},{"date":"2025-09-23","close":170.074},{"date":"2025-09-24","close":168.5167},{"date":"2025-09-25","close":169.2362},{"date":"2025-09-26","close":172.3903},{"date":"2025-09-29","close":173.6717},{"date":"2025-09-30","close":175.5838},{"date":"2025-10-01","close":176.806},{"date":"2025-10-02","close":172.9817},{"date":"2025-10-03","close":172.5283},{"date":"2025-10-06","close":171.6412},{"date":"2025-10-07","close":170.5176},{"date":"2025-10-08","close":166.713},{"date":"2025-10-09","close":164.8698},{"date":"2025-10-10","close":163.5589},{"date":"2025-10-13","close":164.4558},{"date":"2025-10-14","close":166.9101},{"date":"2025-10-15","close":169.8671},{"date":"2025-10-16","close":169.6108},{"date":"2025-10-17","close":172.5776},{"date":"2025-10-20","close":175.16},{"date":"2025-10-21","close":172.6072},{"date":"2025-10-22","close":173.4154},{"date":"2025-10-23","close":173.5337},{"date":"2025-10-24","close":175.3867},{"date":"2025-10-27","close":179.9897},{"date":"2025-10-28","close":177.1214},{"date":"2025-10-29","close":174.4208},{"date":"2025-10-30","close":178.2845},{"date":"2025-10-31","close":178.4422},{"date":"2025-11-03","close":179.7039},{"date":"2025-11-04","close":181.7047},{"date":"2025-11-05","close":183.676},{"date":"2025-11-06","close":185.0658},{"date":"2025-11-07","close":187.5201},{"date":"2025-11-10","close":189.0478},{"date":"2025-11-11","close":190.2847},{"date":"2025-11-12","close":189.6217},{"date":"2025-11-13","close":189.0577},{"date":"2025-11-14","close":191.7788},{"date":"2025-11-17","close":195.1924},{"date":"2025-11-18","close":196.2017},{"date":"2025-11-19","close":194.8263},{"date":"2025-11-20","close":195.4992},{"date":"2025-11-21","close":197.8244},{"date":"2025-11-24","close":200.1694},{"date":"2025-11-25","close":202.4353},{"date":"2025-11-26","close":204.0778},{"date":"2025-11-28","close":206.0271},{"date":"2025-12-01","close":201.7526},{"date":"2025-12-02","close":201.06},{"date":"2025-12-03","close":199.7934},{"date":"2025-12-04","close":201.7229},{"date":"2025-12-05","close":202.1583},{"date":"2025-12-08","close":198.7644},{"date":"2025-12-09","close":193.7379},{"date":"2025-12-10","close":189.0577},{"date":"2025-12-11","close":183.022},{"date":"2025-12-12","close":184.7634},{"date":"2025-12-15","close":188.464},{"date":"2025-12-16","close":188.3948},{"date":"2025-12-17","close":187.1678},{"date":"2025-12-18","close":185.5154},{"date":"2025-12-19","close":184.051},{"date":"2025-12-22","close":184.4666},{"date":"2025-12-23","close":184.8921},{"date":"2025-12-24","close":185.7232},{"date":"2025-12-26","close":185.8815},{"date":"2025-12-29","close":187.6428},{"date":"2025-12-30","close":186.02},{"date":"2025-12-31","close":183.6552},{"date":"2026-01-02","close":184.9712},{"date":"2026-01-05","close":182.7845},{"date":"2026-01-06","close":183.7047},{"date":"2026-01-07","close":183.6948},{"date":"2026-01-08","close":184.3478},{"date":"2026-01-09","close":184.1203},{"date":"2026-01-12","close":184.714},{"date":"2026-01-13","close":186.2674},{"date":"2026-01-14","close":186.7226},{"date":"2026-01-15","close":186.1982},{"date":"2026-01-16","close":189.3645},{"date":"2026-01-20","close":186.02},{"date":"2026-01-21","close":184.0411},{"date":"2026-01-22","close":180.0437},{"date":"2026-01-23","close":181.7455},{"date":"2026-01-26","close":181.6961},{"date":"2026-01-27","close":181.5575},{"date":"2026-01-28","close":182.0028},{"date":"2026-01-29","close":183.7344},{"date":"2026-01-30","close":186.3763},{"date":"2026-02-02","close":185.4561},{"date":"2026-02-03","close":185.5253},{"date":"2026-02-04","close":183.5266},{"date":"2026-02-05","close":189.0478},{"date":"2026-02-06","close":193.8566},{"date":"2026-02-09","close":195.1726},{"date":"2026-02-10","close":198.7248},{"date":"2026-02-11","close":205.6907},{"date":"2026-02-12","close":205.9479},{"date":"2026-02-13","close":208.5008},{"date":"2026-02-17","close":213.2106},{"date":"2026-02-18","close":206.3932},{"date":"2026-02-19","close":205.8193},{"date":"2026-02-20","close":205.9974},{"date":"2026-02-23","close":207.3332},{"date":"2026-02-24","close":207.0957},{"date":"2026-02-25","close":206.789},{"date":"2026-02-26","close":206.9876},{"date":"2026-02-27","close":205.6669},{"date":"2026-03-02","close":208.6856},{"date":"2026-03-03","close":206.5407},{"date":"2026-03-04","close":205.3988},{"date":"2026-03-05","close":203.6114},{"date":"2026-03-06","close":202.8568},{"date":"2026-03-09","close":206.223},{"date":"2026-03-10","close":206.2627},{"date":"2026-03-11","close":203.8895},{"date":"2026-03-12","close":204.7534},{"date":"2026-03-13","close":206.362},{"date":"2026-03-16","close":208.7054},{"date":"2026-03-17","close":211.6645},{"date":"2026-03-18","close":207.7423},{"date":"2026-03-19","close":204.6441},{"date":"2026-03-20","close":194.5654},{"date":"2026-03-23","close":193.6319},{"date":"2026-03-24","close":195.2307},{"date":"2026-03-25","close":195.3498},{"date":"2026-03-26","close":194.1582},{"date":"2026-03-27","close":194.3965},{"date":"2026-03-30","close":193.9298},{"date":"2026-03-31","close":196.3229},{"date":"2026-04-01","close":197.4649},{"date":"2026-04-02","close":200.9105},{"date":"2026-04-06","close":199.5005},{"date":"2026-04-07","close":200.1658},{"date":"2026-04-08","close":203.2639},{"date":"2026-04-09","close":204.8924},{"date":"2026-04-10","close":206.1336},{"date":"2026-04-13","close":205.518},{"date":"2026-04-14","close":209.5098},{"date":"2026-04-15","close":209.8474},{"date":"2026-04-16","close":213.0051},{"date":"2026-04-17","close":209.0431},{"date":"2026-04-20","close":207.9806},{"date":"2026-04-21","close":204.942},{"date":"2026-04-22","close":198.299},{"date":"2026-04-23","close":206.7791},{"date":"2026-04-24","close":207.2855},{"date":"2026-04-27","close":208.5267},{"date":"2026-04-28","close":212.727},{"date":"2026-04-29","close":210.602},{"date":"2026-04-30","close":215.8152},{"date":"2026-05-01","close":215.3882},{"date":"2026-05-04","close":215.6166},{"date":"2026-05-05","close":212.7965},{"date":"2026-05-06","close":214.9513},{"date":"2026-05-07","close":211.456},{"date":"2026-05-08","close":213.1242},{"date":"2026-05-11","close":213.3328},{"date":"2026-05-12","close":215.9741},{"date":"2026-05-13","close":219.3304},{"date":"2026-05-14","close":216.9492},{"date":"2026-05-15","close":212.9539},{"date":"2026-05-18","close":211.8281},{"date":"2026-05-19","close":217.1983},{"date":"2026-05-20","close":217.806},{"date":"2026-05-21","close":215.2156},{"date":"2026-05-22","close":215.375},{"date":"2026-05-26","close":217.3278},{"date":"2026-05-27","close":213.3923},{"date":"2026-05-28","close":209.5166},{"date":"2026-05-29","close":204.5748},{"date":"2026-06-01","close":196.6342},{"date":"2026-06-02","close":194.6316},{"date":"2026-06-03","close":198.856},{"date":"2026-06-04","close":200.1113},{"date":"2026-06-05","close":206.169},{"date":"2026-06-08","close":199.2645},{"date":"2026-06-09","close":206.0096},{"date":"2026-06-10","close":210.5827},{"date":"2026-06-11","close":209.8952},{"date":"2026-06-12","close":213.4421},{"date":"2026-06-15","close":212.0373},{"date":"2026-06-16","close":212.7148},{"date":"2026-06-17","close":205.7904},{"date":"2026-06-18","close":205.89},{"date":"2026-06-22","close":210.6723},{"date":"2026-06-23","close":216.8695},{"date":"2026-06-24","close":220.6156},{"date":"2026-06-25","close":222.9072},{"date":"2026-06-26","close":226.4939},{"date":"2026-06-29","close":226.8925},{"date":"2026-06-30","close":226.1353},{"date":"2026-07-01","close":229.3434},{"date":"2026-07-02","close":235.1918},{"date":"2026-07-06","close":231.8342},{"date":"2026-07-07","close":236.7162},{"date":"2026-07-08","close":233.0398},{"date":"2026-07-09","close":231.2663},{"date":"2026-07-10","close":230.7383},{"date":"2026-07-13","close":233.6874},{"date":"2026-07-14","close":235.1321},{"date":"2026-07-15","close":232.432},{"date":"2026-07-16","close":240.6019},{"date":"2026-07-17","close":242.3554},{"date":"2026-07-20","close":243.9395},{"date":"2026-07-21","close":245.4639},{"date":"2026-07-22","close":244.1388},{"date":"2026-07-23","close":246.1414},{"date":"2026-07-24","close":251.143},{"date":"2026-07-27","close":247.4267},{"date":"2026-07-28","close":242.6742},{"date":"2026-07-29","close":240.1934},{"date":"2026-07-30","close":234.7634},{"date":"2026-07-31","close":233.5778},{"date":"2026-08-03","close":232.2427},{"date":"2026-08-04","close":230.7183},{"date":"2026-08-05","close":236.3775},{"date":"2026-08-06","close":235.1321},{"date":"2026-08-07","close":236.0487},{"date":"2026-08-10","close":234.1756},{"date":"2026-08-11","close":225.1788},{"date":"2026-08-12","close":230.27},{"date":"2026-08-13","close":234.44},{"date":"2026-08-14","close":235.52},{"date":"2026-08-17","close":235.3},{"date":"2026-08-18","close":235.44},{"date":"2026-08-19","close":235.73},{"date":"2026-08-20","close":237.4},{"date":"2026-08-21","close":239.22},{"date":"2026-08-24","close":240.01},{"date":"2026-08-25","close":241.15},{"date":"2026-08-26","close":241.56},{"date":"2026-08-27","close":239.6},{"date":"2026-08-28","close":238.07},{"date":"2026-08-31","close":236.24},{"date":"2026-09-01","close":240.42},{"date":"2026-09-02","close":238.59},{"date":"2026-09-03","close":241.12},{"date":"2026-09-04","close":236.17},{"date":"2026-09-08","close":237.25},{"date":"2026-09-09","close":235.9},{"date":"2026-09-10","close":235.71},{"date":"2026-09-11","close":235.62},{"date":"2026-09-14","close":234.21},{"date":"2026-09-15","close":232.76},{"date":"2026-09-16","close":234.5},{"date":"2026-09-17","close":232.26},{"date":"2026-09-18","close":228.87},{"date":"2026-09-21","close":232.76},{"date":"2026-09-22","close":230.39},{"date":"2026-09-23","close":229.87},{"date":"2026-09-24","close":233.61},{"date":"2026-09-25","close":231.37},{"date":"2026-09-28","close":232.96},{"date":"2026-09-29","close":232.9},{"date":"2026-09-30","close":230.24},{"date":"2026-10-01","close":226.94},{"date":"2026-10-02","close":227.71},{"date":"2026-10-05","close":224.16},{"date":"2026-10-06","close":225.78},{"date":"2026-10-07","close":221.12},{"date":"2026-10-08","close":223.04},{"date":"2026-10-09","close":225.47},{"date":"2026-10-12","close":230.29},{"date":"2026-10-13","close":230.14},{"date":"2026-10-14","close":232.17},{"date":"2026-10-15","close":234.63},{"date":"2026-10-16","close":234.85},{"date":"2026-10-19","close":233.51},{"date":"2026-10-20","close":238.08},{"date":"2026-10-21","close":234.19},{"date":"2026-10-22","close":237.46}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":237.4,"low_30d":220.0,"support":222.03,"high_30d":240.31,"change_1d":1.4,"change_7d":1.1,"change_30d":0.8,"resistance":238.28,"position_in_range":86.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.26,"per":97.73,"quarter":"2024-Q2"},{"pbr":2.67,"per":103.61,"quarter":"2024-Q3"},{"pbr":2.51,"per":88.64,"quarter":"2024-Q4"},{"pbr":2.88,"per":95.81,"quarter":"2025-Q1"},{"pbr":2.74,"per":94.76,"quarter":"2025-Q2"},{"pbr":2.95,"per":101.04,"quarter":"2025-Q3"},{"pbr":2.84,"per":94.18,"quarter":"2025-Q4"},{"pbr":2.92,"per":93.49,"quarter":"2026-Q1"},{"pbr":3.17,"per":69.58,"quarter":"2026-Q2"},{"pbr":3.33,"per":73.05,"quarter":"현재"}],"timeline":[{"close":100.6639,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":124.3355,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":122.9994,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":150.1938,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":151.4018,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":175.5838,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":183.6552,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":196.3229,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":226.1353,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.77,"pbr_5y_low":2.26,"per_5y_avg":93.2,"per_5y_low":69.58,"current_pbr":3.33,"current_per":73.05,"pbr_5y_high":3.17,"per_5y_high":103.61,"pbr_5y_median":2.84,"per_5y_median":94.76,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Real Estate","industry":"REIT - Healthcare Facilities"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.2%"},"momentum":{"grade":"C","reason":"RSI 63"},"valuation":{"grade":"C","reason":"PER 73.06x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.34,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.52,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.03,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.42,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.39,"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":false,"unit":"%","value":39.34,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.4,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.04,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.26,"per":97.73,"close":100.6639,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.67,"per":103.61,"close":124.3355,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.51,"per":88.64,"close":122.9994,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.88,"per":95.81,"close":150.1938,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.74,"per":94.76,"close":151.4018,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.95,"per":101.04,"close":175.5838,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.84,"per":94.18,"close":183.6552,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.92,"per":93.49,"close":196.3229,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.17,"per":69.58,"close":226.1353,"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":"73.1배"},{"label":"PBR","value":"3.3배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"0.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.6,"pbr":null,"per":null,"roa":0.003438889173523417,"roe":0.005177127555470563,"revenue":3544586000.0,"market_cap":null,"net_income":240293000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.393406451416329,"total_assets":69875180000.0,"total_equity":46414348000.0,"profit_margin":0.06779155591090187,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":589245000.0,"operating_margin":0.1662380317475722},{"eps":0.55,"pbr":null,"per":null,"roa":0.0058957352271825905,"roe":0.009049585356789538,"revenue":3305702000.0,"market_cap":null,"net_income":396314600.00000006,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3782198153372567,"total_assets":67220556000.0,"total_equity":43793675000.0,"profit_margin":0.11988818108831348,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":558424000.0,"operating_margin":0.16892750768218068},{"eps":0.55,"pbr":null,"per":null,"roa":0.001432936609838779,"roe":0.0022891561632184653,"revenue":3134347000.0,"market_cap":null,"net_income":96441000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.382987269756667,"total_assets":67303047000.0,"total_equity":42129498000.0,"profit_margin":0.03076908842575503,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-943730000.0,"operating_margin":-0.30109301873723615},{"eps":0.55,"pbr":null,"per":null,"roa":0.004714896791018648,"roe":0.007238958574978988,"revenue":2628061000.0,"market_cap":null,"net_income":280559000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.39991956046682325,"total_assets":59504802000.0,"total_equity":38756818000.0,"profit_margin":0.10675513239608975,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":476989000.0,"operating_margin":0.18149845075894358},{"eps":0.45,"pbr":null,"per":null,"roa":0.00540693359783406,"roe":0.008409013282980868,"revenue":2516141000.0,"market_cap":null,"net_income":301888000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.39800233770682963,"total_assets":55833495000.0,"total_equity":35900526000.0,"profit_margin":0.1199805575283738,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":443332000.0,"operating_margin":0.17619521322533196},{"eps":0.4,"pbr":null,"per":null,"roa":0.0048402985018054885,"roe":0.00759663194005058,"revenue":2388587000.0,"market_cap":null,"net_income":257957000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3877593740567122,"total_assets":53293614000.0,"total_equity":33956759000.0,"profit_margin":0.10799564763602917,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":378577000.0,"operating_margin":0.15849412225721735},{"eps":0.3377,"pbr":null,"per":null,"roa":0.0023503306186460596,"roe":0.003754231415692375,"revenue":2219235000.0,"market_cap":null,"net_income":119971000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.36496134929378815,"total_assets":51044308000.0,"total_equity":31956208000.0,"profit_margin":0.05405961964370605,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":281067000.0,"operating_margin":0.12665039979993106},{"eps":0.41,"pbr":null,"per":null,"roa":0.0060349786036593195,"roe":0.009739295287730735,"revenue":2011056000.0,"market_cap":null,"net_income":295434520.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.39698297809707933,"total_assets":48953698000.0,"total_equity":30334281000.0,"profit_margin":0.14690516823002442,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":312482000.0,"operating_margin":0.1553820480384435},{"eps":0.42,"pbr":null,"per":null,"roa":0.006511272679979331,"roe":0.010231899544823092,"revenue":1792737000.0,"market_cap":null,"net_income":296483880.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3801115277924202,"total_assets":45533937000.0,"total_equity":28976426000.0,"profit_margin":0.16538057729605626,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":238667000.0,"operating_margin":0.13312995715489778},{"eps":0.22,"pbr":null,"per":null,"roa":0.002853777086625016,"roe":0.004615444427193711,"revenue":1830590000.0,"market_cap":null,"net_income":127146000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4007871779043915,"total_assets":44553585000.0,"total_equity":27547943000.0,"profit_margin":0.06945629551128325,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":313482000.0,"operating_margin":0.17124642874701598},{"eps":0.15,"pbr":null,"per":null,"roa":0.0019065410232252601,"roe":0.0033030136225349525,"revenue":1717949000.0,"market_cap":null,"net_income":83911000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.39690991991031166,"total_assets":44012166000.0,"total_equity":25404376000.0,"profit_margin":0.04884370839879414,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":254297000.0,"operating_margin":0.14802360256328914},{"eps":0.24,"pbr":null,"per":null,"roa":0.0030601587306998378,"roe":0.005553271764494923,"revenue":1626535000.0,"market_cap":null,"net_income":127470000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.388102315658747,"total_assets":41654702000.0,"total_equity":22954036000.0,"profit_margin":0.0783690483143615,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":241783000.0,"operating_margin":0.14864912221378573}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1.03,"per":97.73,"date":"2024-06","close":100.66,"source":"reported"},{"eps":1.03,"per":104.29,"date":"2024-07","close":107.42,"source":"reported"},{"eps":1.03,"per":113.78,"date":"2024-08","close":117.2,"source":"reported"},{"eps":1.2,"per":103.61,"date":"2024-09","close":124.34,"source":"reported"},{"eps":1.2,"per":109.16,"date":"2024-10","close":130.99,"source":"reported"},{"eps":1.2,"per":112.38,"date":"2024-11","close":134.86,"source":"reported"},{"eps":1.3877,"per":88.64,"date":"2024-12","close":123.0,"source":"reported"},{"eps":1.3877,"per":95.98,"date":"2025-01","close":133.2,"source":"reported"},{"eps":1.3877,"per":108.44,"date":"2025-02","close":150.49,"source":"reported"},{"eps":1.5677,"per":95.81,"date":"2025-03","close":150.19,"source":"reported"},{"eps":1.5677,"per":95.42,"date":"2025-04","close":149.59,"source":"reported"},{"eps":1.5677,"per":96.92,"date":"2025-05","close":151.94,"source":"reported"},{"eps":1.5977,"per":94.76,"date":"2025-06","close":151.4,"source":"reported"},{"eps":1.5977,"per":101.38,"date":"2025-07","close":161.97,"source":"reported"},{"eps":1.5977,"per":103.82,"date":"2025-08","close":165.87,"source":"reported"},{"eps":1.7377,"per":101.04,"date":"2025-09","close":175.58,"source":"reported"},{"eps":1.7377,"per":102.69,"date":"2025-10","close":178.44,"source":"reported"},{"eps":1.7377,"per":118.56,"date":"2025-11","close":206.03,"source":"reported"},{"eps":1.95,"per":94.18,"date":"2025-12","close":183.66,"source":"reported"},{"eps":1.95,"per":95.58,"date":"2026-01","close":186.38,"source":"reported"},{"eps":1.95,"per":105.47,"date":"2026-02","close":205.67,"source":"reported"},{"eps":2.1,"per":93.49,"date":"2026-03","close":196.32,"source":"reported"},{"eps":2.1,"per":102.77,"date":"2026-04","close":215.82,"source":"reported"},{"eps":2.1,"per":97.42,"date":"2026-05","close":204.57,"source":"reported"},{"eps":3.25,"per":69.58,"date":"2026-06","close":226.14,"source":"reported"},{"eps":3.25,"per":71.87,"date":"2026-07","close":233.58,"source":"reported"},{"eps":3.25,"per":72.69,"date":"2026-08","close":236.24,"source":"reported"},{"eps":3.25,"per":70.84,"date":"2026-09","close":230.24,"source":"reported"},{"eps":3.25,"per":73.06,"date":"2026-10","close":237.46,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":96.25,"std":12.99,"count":29,"current":73.06,"lower_1sd":83.26,"upper_1sd":109.25},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Welltower Inc.","phase":"above-fold","symbol_resolved":true}