{"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":"2026-10-23T09:56:41.739292+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.0,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","unit":"%","value":16.9,"direction":"higher_better","percentile":81}],"summary":"매출 +11.0%","percentile":78},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":30.3,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":1.8,"direction":"higher_better","percentile":60}],"summary":"RSI 30","percentile":40},"valuation":{"grade":"C","metrics":[],"summary":"PER 37.96x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":35.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":29.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.25,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.21,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":55.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.16,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.2x, 순차입금비율 0.2x","percentile":70}},"signals":[],"summary":"Analog Devices, Inc.(ADI)은 Technology 섹터 US 시장 종목입니다, 시가총액 1878.99억. 현재가 $385.76, 전일 대비 -5.0%, 30일 +1.8%. PER 38.0배 / ROE 4.0%. 기술적 시그널: MACD 데드크로스.","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":1.01,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.01%","value_pct":1.01},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":38.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.21,"direction":"lower_better","percentile":null}],"summary":"배당성향 38%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.01},"catalysts":["버핏 체크리스트 6/8 통과","전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":3.3524503283214813,"grade":"D","trend":"하락","atr_14":13.39259285714285,"rsi_14":30.309873290678695,"sma_20":403.72925000000004,"sma_60":382.9969999999999,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 30.3로 약세 구간입니다. MACD(3.35)가 시그널선(6.31)을 하회합니다(데드크로스). SMA20 404, SMA60 383 — 혼조세입니다. 볼린저밴드 386~422 (현재 위치 1%).","bb_lower":385.5175564282863,"bb_upper":421.9409435717138,"macd_signal":6.312538802665252},"change_pct":-4.98,"chart_data":[{"date":"2024-10-23","open":222.13,"high":223.52,"low":218.16,"close":220.93,"volume":2492028,"rsi_14":50.39,"sma_20":228.81,"sma_60":223.83,"sma_120":225.6},{"date":"2024-10-24","open":222.77,"high":224.33,"low":221.48,"close":223.69,"volume":2376151,"rsi_14":51.87,"sma_20":228.67,"sma_60":223.8,"sma_120":225.85},{"date":"2024-10-25","open":225.79,"high":229.06,"low":224.04,"close":224.16,"volume":1733471,"rsi_14":54.87,"sma_20":228.58,"sma_60":223.99,"sma_120":226.08},{"date":"2024-10-28","open":223.15,"high":225.9,"low":222.63,"close":224.13,"volume":3403740,"rsi_14":51.07,"sma_20":228.57,"sma_60":224.36,"sma_120":226.3},{"date":"2024-10-29","open":223.71,"high":229.7,"low":223.03,"close":229.09,"volume":2056224,"rsi_14":52.77,"sma_20":229.15,"sma_60":224.94,"sma_120":226.55},{"date":"2024-10-30","open":224.76,"high":226.91,"low":223.88,"close":224.11,"volume":2084447,"rsi_14":49.25,"sma_20":229.27,"sma_60":225.36,"sma_120":226.76},{"date":"2024-10-31","open":224.15,"high":224.19,"low":215.07,"close":217.29,"volume":4258086,"rsi_14":38.76,"sma_20":229.1,"sma_60":225.72,"sma_120":226.9},{"date":"2024-11-01","open":218.03,"high":220.69,"low":217.18,"close":219.6,"volume":2922814,"rsi_14":37.02,"sma_20":228.96,"sma_60":225.92,"sma_120":227.04},{"date":"2024-11-04","open":219.13,"high":220.86,"low":217.61,"close":218.34,"volume":1599638,"rsi_14":47.45,"sma_20":228.85,"sma_60":226.14,"sma_120":227.14},{"date":"2024-11-05","open":213.59,"high":213.59,"low":209.7,"close":211.92,"volume":3753393,"rsi_14":36.95,"sma_20":228.26,"sma_60":226.23,"sma_120":227.16},{"date":"2024-11-06","open":217.84,"high":222.14,"low":216.15,"close":220.35,"volume":3615271,"rsi_14":48.83,"sma_20":227.91,"sma_60":226.37,"sma_120":227.26},{"date":"2024-11-07","open":223.64,"high":224.26,"low":219.83,"close":221.83,"volume":2500936,"rsi_14":49.4,"sma_20":227.76,"sma_60":226.57,"sma_120":227.37},{"date":"2024-11-08","open":220.65,"high":222.17,"low":218.89,"close":219.91,"volume":3426964,"rsi_14":50.14,"sma_20":227.41,"sma_60":226.61,"sma_120":227.44},{"date":"2024-11-11","open":218.01,"high":219.14,"low":212.72,"close":214.72,"volume":3271768,"rsi_14":45.89,"sma_20":226.61,"sma_60":226.56,"sma_120":227.47},{"date":"2024-11-12","open":214.74,"high":215.09,"low":210.27,"close":213.82,"volume":2593982,"rsi_14":42.58,"sma_20":226.29,"sma_60":226.46,"sma_120":227.3},{"date":"2024-11-13","open":211.11,"high":212.0,"low":206.9,"close":207.29,"volume":4609884,"rsi_14":34.14,"sma_20":225.56,"sma_60":226.28,"sma_120":227.12},{"date":"2024-11-14","open":207.87,"high":209.42,"low":205.94,"close":206.7,"volume":3214113,"rsi_14":33.15,"sma_20":224.81,"sma_60":226.02,"sma_120":226.95},{"date":"2024-11-15","open":203.32,"high":204.89,"low":200.04,"close":200.96,"volume":3880962,"rsi_14":29.86,"sma_20":223.71,"sma_60":225.76,"sma_120":226.73},{"date":"2024-11-18","open":201.13,"high":204.41,"low":200.73,"close":204.18,"volume":3774689,"rsi_14":27.66,"sma_20":222.91,"sma_60":225.45,"sma_120":226.57},{"date":"2024-11-19","open":202.28,"high":205.32,"low":201.4,"close":204.94,"volume":2958662,"rsi_14":31.4,"sma_20":222.2,"sma_60":225.2,"sma_120":226.41},{"date":"2024-11-20","open":201.84,"high":205.65,"low":201.84,"close":205.5,"volume":3072769,"rsi_14":36.99,"sma_20":221.4,"sma_60":224.85,"sma_120":226.21},{"date":"2024-11-21","open":206.75,"high":209.4,"low":204.57,"close":208.38,"volume":2540586,"rsi_14":37.77,"sma_20":220.62,"sma_60":224.63,"sma_120":226.06},{"date":"2024-11-22","open":206.02,"high":209.15,"low":206.02,"close":208.99,"volume":2695385,"rsi_14":39.66,"sma_20":219.84,"sma_60":224.36,"sma_120":225.93},{"date":"2024-11-25","open":212.06,"high":219.13,"low":210.36,"close":217.75,"volume":7303632,"rsi_14":56.12,"sma_20":219.51,"sma_60":224.17,"sma_120":225.83},{"date":"2024-11-26","open":226.09,"high":227.46,"low":210.37,"close":213.33,"volume":6569057,"rsi_14":41.95,"sma_20":218.7,"sma_60":224.18,"sma_120":225.67},{"date":"2024-11-27","open":213.6,"high":213.67,"low":208.32,"close":211.5,"volume":2943466,"rsi_14":38.24,"sma_20":218.05,"sma_60":224.1,"sma_120":225.53},{"date":"2024-11-29","open":213.47,"high":215.91,"low":211.82,"close":212.36,"volume":1992604,"rsi_14":41.19,"sma_20":217.8,"sma_60":224.08,"sma_120":225.38},{"date":"2024-12-02","open":212.44,"high":218.92,"low":211.35,"close":217.3,"volume":3240246,"rsi_14":53.03,"sma_20":217.68,"sma_60":224.24,"sma_120":225.27},{"date":"2024-12-03","open":215.8,"high":217.5,"low":214.21,"close":215.76,"volume":2340471,"rsi_14":52.24,"sma_20":217.55,"sma_60":224.29,"sma_120":225.13},{"date":"2024-12-04","open":217.29,"high":217.38,"low":212.17,"close":212.6,"volume":2635207,"rsi_14":56.67,"sma_20":217.59,"sma_60":224.29,"sma_120":225.0},{"date":"2024-12-05","open":211.56,"high":213.66,"low":208.27,"close":208.95,"volume":2475089,"rsi_14":52.62,"sma_20":217.0,"sma_60":224.11,"sma_120":224.86},{"date":"2024-12-06","open":209.13,"high":212.89,"low":208.15,"close":212.51,"volume":3189499,"rsi_14":64.17,"sma_20":216.52,"sma_60":224.05,"sma_120":224.74},{"date":"2024-12-09","open":211.22,"high":218.64,"low":210.43,"close":214.23,"volume":2467331,"rsi_14":61.93,"sma_20":216.18,"sma_60":223.95,"sma_120":224.61},{"date":"2024-12-10","open":214.23,"high":214.84,"low":209.79,"close":210.87,"volume":2679445,"rsi_14":56.17,"sma_20":215.94,"sma_60":223.82,"sma_120":224.49},{"date":"2024-12-11","open":211.28,"high":214.23,"low":210.82,"close":212.35,"volume":3839345,"rsi_14":57.12,"sma_20":215.82,"sma_60":223.68,"sma_120":224.38},{"date":"2024-12-12","open":210.42,"high":213.92,"low":209.93,"close":212.94,"volume":2995032,"rsi_14":54.63,"sma_20":216.06,"sma_60":223.6,"sma_120":224.29},{"date":"2024-12-13","open":210.68,"high":213.18,"low":209.05,"close":211.85,"volume":3067545,"rsi_14":52.46,"sma_20":216.28,"sma_60":223.32,"sma_120":224.17},{"date":"2024-12-16","open":210.2,"high":213.0,"low":208.97,"close":211.56,"volume":3410112,"rsi_14":38.77,"sma_20":216.78,"sma_60":223.15,"sma_120":224.08},{"date":"2024-12-17","open":211.15,"high":213.14,"low":207.69,"close":209.12,"volume":3240525,"rsi_14":41.38,"sma_20":216.99,"sma_60":222.94,"sma_120":223.97},{"date":"2024-12-18","open":210.43,"high":214.14,"low":202.71,"close":203.2,"volume":4077394,"rsi_14":36.38,"sma_20":216.86,"sma_60":222.62,"sma_120":223.8},{"date":"2024-12-19","open":204.99,"high":205.98,"low":202.68,"close":203.21,"volume":3942278,"rsi_14":34.73,"sma_20":216.69,"sma_60":222.3,"sma_120":223.65},{"date":"2024-12-20","open":201.75,"high":208.67,"low":201.31,"close":207.13,"volume":6604074,"rsi_14":32.59,"sma_20":216.59,"sma_60":221.96,"sma_120":223.52},{"date":"2024-12-23","open":207.27,"high":210.84,"low":206.9,"close":210.17,"volume":2478480,"rsi_14":40.25,"sma_20":216.6,"sma_60":221.67,"sma_120":223.39},{"date":"2024-12-24","open":211.2,"high":213.42,"low":208.97,"close":213.3,"volume":1063511,"rsi_14":49.69,"sma_20":216.33,"sma_60":221.47,"sma_120":223.28},{"date":"2024-12-26","open":210.66,"high":214.26,"low":210.66,"close":213.27,"volume":1189273,"rsi_14":55.79,"sma_20":216.28,"sma_60":221.38,"sma_120":223.16},{"date":"2024-12-27","open":212.65,"high":213.45,"low":210.51,"close":212.22,"volume":1926739,"rsi_14":47.82,"sma_20":216.27,"sma_60":221.2,"sma_120":223.03},{"date":"2024-12-30","open":209.54,"high":209.91,"low":206.39,"close":207.89,"volume":2578313,"rsi_14":39.66,"sma_20":215.99,"sma_60":220.96,"sma_120":222.82},{"date":"2024-12-31","open":209.3,"high":209.84,"low":206.43,"close":207.79,"volume":1608772,"rsi_14":44.38,"sma_20":215.46,"sma_60":220.7,"sma_120":222.64},{"date":"2025-01-02","open":210.75,"high":212.48,"low":205.14,"close":206.71,"volume":2379261,"rsi_14":39.55,"sma_20":214.95,"sma_60":220.45,"sma_120":222.41},{"date":"2025-01-03","open":208.08,"high":211.36,"low":205.77,"close":210.64,"volume":2547489,"rsi_14":46.21,"sma_20":214.8,"sma_60":220.22,"sma_120":222.22},{"date":"2025-01-06","open":210.6,"high":216.66,"low":210.06,"close":213.21,"volume":2490969,"rsi_14":52.14,"sma_20":214.98,"sma_60":219.96,"sma_120":222.01},{"date":"2025-01-07","open":214.96,"high":215.44,"low":209.59,"close":211.13,"volume":3573300,"rsi_14":49.36,"sma_20":214.86,"sma_60":219.71,"sma_120":221.85},{"date":"2025-01-08","open":210.67,"high":216.3,"low":207.96,"close":215.6,"volume":3096841,"rsi_14":59.08,"sma_20":214.93,"sma_60":219.51,"sma_120":221.69},{"date":"2025-01-10","open":212.76,"high":214.55,"low":207.14,"close":207.7,"volume":4108662,"rsi_14":55.98,"sma_20":214.77,"sma_60":219.11,"sma_120":221.54},{"date":"2025-01-13","open":204.74,"high":208.68,"low":203.52,"close":208.27,"volume":3960579,"rsi_14":56.62,"sma_20":214.56,"sma_60":218.89,"sma_120":221.31},{"date":"2025-01-14","open":208.48,"high":210.11,"low":206.89,"close":209.93,"volume":1634673,"rsi_14":53.9,"sma_20":214.41,"sma_60":218.68,"sma_120":221.18},{"date":"2025-01-15","open":212.72,"high":214.76,"low":210.96,"close":213.42,"volume":3302798,"rsi_14":54.47,"sma_20":214.49,"sma_60":218.52,"sma_120":221.13},{"date":"2025-01-16","open":213.5,"high":213.5,"low":208.04,"close":210.3,"volume":3116371,"rsi_14":45.87,"sma_20":214.42,"sma_60":218.3,"sma_120":221.08},{"date":"2025-01-17","open":215.71,"high":215.79,"low":213.05,"close":214.34,"volume":2871536,"rsi_14":51.33,"sma_20":214.69,"sma_60":218.19,"sma_120":221.02},{"date":"2025-01-21","open":214.41,"high":218.74,"low":214.34,"close":216.58,"volume":4091227,"rsi_14":55.24,"sma_20":215.37,"sma_60":218.14,"sma_120":220.97},{"date":"2025-01-22","open":216.58,"high":221.25,"low":216.24,"close":219.16,"volume":2883331,"rsi_14":64.14,"sma_20":216.19,"sma_60":218.1,"sma_120":220.96},{"date":"2025-01-23","open":217.0,"high":223.41,"low":216.66,"close":223.33,"volume":2607991,"rsi_14":67.69,"sma_20":217.02,"sma_60":218.07,"sma_120":220.94},{"date":"2025-01-24","open":219.68,"high":221.07,"low":212.36,"close":212.59,"volume":3929413,"rsi_14":55.49,"sma_20":217.14,"sma_60":217.86,"sma_120":220.93},{"date":"2025-01-27","open":212.62,"high":215.97,"low":208.95,"close":210.69,"volume":7088010,"rsi_14":50.05,"sma_20":217.01,"sma_60":217.61,"sma_120":220.99},{"date":"2025-01-28","open":208.13,"high":209.2,"low":203.33,"close":204.92,"volume":3748857,"rsi_14":42.43,"sma_20":216.58,"sma_60":217.19,"sma_120":221.06},{"date":"2025-01-29","open":204.94,"high":207.21,"low":204.42,"close":205.3,"volume":2258503,"rsi_14":44.51,"sma_20":216.23,"sma_60":216.85,"sma_120":221.1},{"date":"2025-01-30","open":205.61,"high":208.38,"low":204.51,"close":207.73,"volume":2976438,"rsi_14":42.29,"sma_20":216.22,"sma_60":216.67,"sma_120":221.2},{"date":"2025-01-31","open":207.06,"high":212.84,"low":206.06,"close":207.23,"volume":3486618,"rsi_14":49.46,"sma_20":216.19,"sma_60":216.44,"sma_120":221.18},{"date":"2025-02-03","open":204.69,"high":205.04,"low":198.31,"close":200.73,"volume":4483530,"rsi_14":42.39,"sma_20":215.88,"sma_60":216.13,"sma_120":221.13},{"date":"2025-02-04","open":200.1,"high":203.77,"low":199.59,"close":201.48,"volume":4651510,"rsi_14":41.31,"sma_20":215.42,"sma_60":215.94,"sma_120":221.08},{"date":"2025-02-05","open":200.92,"high":205.92,"low":199.67,"close":205.19,"volume":4516698,"rsi_14":41.57,"sma_20":215.01,"sma_60":215.66,"sma_120":221.01},{"date":"2025-02-06","open":204.14,"high":205.88,"low":201.23,"close":203.26,"volume":2715143,"rsi_14":42.62,"sma_20":214.6,"sma_60":215.33,"sma_120":220.95},{"date":"2025-02-07","open":203.12,"high":204.94,"low":199.26,"close":200.7,"volume":3194710,"rsi_14":35.23,"sma_20":213.84,"sma_60":214.99,"sma_120":220.8},{"date":"2025-02-10","open":202.04,"high":202.65,"low":198.51,"close":200.36,"volume":2820450,"rsi_14":31.68,"sma_20":213.47,"sma_60":214.73,"sma_120":220.64},{"date":"2025-02-11","open":198.47,"high":202.08,"low":198.19,"close":198.99,"volume":2335759,"rsi_14":26.59,"sma_20":212.99,"sma_60":214.46,"sma_120":220.46},{"date":"2025-02-12","open":196.59,"high":200.89,"low":196.39,"close":200.62,"volume":2411505,"rsi_14":21.98,"sma_20":212.52,"sma_60":214.33,"sma_120":220.3},{"date":"2025-02-13","open":200.49,"high":205.04,"low":200.49,"close":204.74,"volume":3134872,"rsi_14":38.42,"sma_20":212.07,"sma_60":214.28,"sma_120":220.15},{"date":"2025-02-14","open":206.6,"high":210.42,"low":206.0,"close":209.89,"volume":3938608,"rsi_14":48.93,"sma_20":212.05,"sma_60":214.42,"sma_120":220.09},{"date":"2025-02-18","open":212.49,"high":215.66,"low":211.03,"close":215.38,"volume":7400196,"rsi_14":64.19,"sma_20":212.11,"sma_60":214.59,"sma_120":220.02},{"date":"2025-02-19","open":224.97,"high":237.18,"low":219.18,"close":236.35,"volume":9789553,"rsi_14":77.02,"sma_20":213.12,"sma_60":215.11,"sma_120":220.16},{"date":"2025-02-20","open":238.19,"high":241.67,"low":237.22,"close":238.46,"volume":5890083,"rsi_14":76.89,"sma_20":214.1,"sma_60":215.66,"sma_120":220.26},{"date":"2025-02-21","open":239.55,"high":240.67,"low":232.54,"close":233.66,"volume":6176603,"rsi_14":71.51,"sma_20":214.63,"sma_60":216.08,"sma_120":220.35},{"date":"2025-02-24","open":235.0,"high":235.35,"low":230.99,"close":231.78,"volume":4778259,"rsi_14":77.33,"sma_20":215.61,"sma_60":216.45,"sma_120":220.41},{"date":"2025-02-25","open":233.09,"high":233.09,"low":229.23,"close":230.13,"volume":4136763,"rsi_14":74.82,"sma_20":216.61,"sma_60":216.65,"sma_120":220.41},{"date":"2025-02-26","open":229.88,"high":231.19,"low":226.74,"close":228.59,"volume":2908161,"rsi_14":71.07,"sma_20":217.82,"sma_60":216.89,"sma_120":220.53},{"date":"2025-02-27","open":229.08,"high":229.08,"low":218.59,"close":218.93,"volume":4480434,"rsi_14":62.38,"sma_20":218.51,"sma_60":217.0,"sma_120":220.55},{"date":"2025-02-28","open":221.02,"high":225.06,"low":218.15,"close":225.0,"volume":4631189,"rsi_14":68.19,"sma_20":219.4,"sma_60":217.2,"sma_120":220.64},{"date":"2025-03-03","open":226.75,"high":228.69,"low":220.71,"close":223.51,"volume":5000149,"rsi_14":67.04,"sma_20":220.23,"sma_60":217.29,"sma_120":220.77},{"date":"2025-03-04","open":226.38,"high":227.34,"low":219.93,"close":222.17,"volume":4742681,"rsi_14":66.13,"sma_20":221.28,"sma_60":217.37,"sma_120":220.83},{"date":"2025-03-05","open":223.15,"high":225.79,"low":218.75,"close":225.4,"volume":3927336,"rsi_14":66.89,"sma_20":222.45,"sma_60":217.56,"sma_120":220.92},{"date":"2025-03-06","open":221.68,"high":224.81,"low":218.12,"close":218.82,"volume":4818664,"rsi_14":59.01,"sma_20":223.1,"sma_60":217.69,"sma_120":220.9},{"date":"2025-03-07","open":219.63,"high":222.64,"low":215.85,"close":221.86,"volume":4062874,"rsi_14":57.77,"sma_20":224.0,"sma_60":217.82,"sma_120":220.94},{"date":"2025-03-10","open":216.32,"high":217.23,"low":209.37,"close":212.43,"volume":4937074,"rsi_14":47.41,"sma_20":224.55,"sma_60":217.77,"sma_120":220.86},{"date":"2025-03-11","open":213.48,"high":213.53,"low":202.82,"close":205.38,"volume":4225517,"rsi_14":23.76,"sma_20":224.76,"sma_60":217.67,"sma_120":220.74},{"date":"2025-03-12","open":205.38,"high":209.22,"low":201.98,"close":202.96,"volume":3917668,"rsi_14":20.18,"sma_20":224.92,"sma_60":217.49,"sma_120":220.59},{"date":"2025-03-13","open":202.35,"high":204.47,"low":199.0,"close":200.19,"volume":2625568,"rsi_14":20.88,"sma_20":224.85,"sma_60":217.26,"sma_120":220.43},{"date":"2025-03-14","open":203.69,"high":206.13,"low":202.57,"close":205.05,"volume":2614297,"rsi_14":27.7,"sma_20":224.82,"sma_60":217.13,"sma_120":220.22},{"date":"2025-03-17","open":204.07,"high":209.59,"low":203.7,"close":207.93,"volume":2514464,"rsi_14":31.71,"sma_20":224.68,"sma_60":217.05,"sma_120":220.1},{"date":"2025-03-18","open":206.85,"high":207.02,"low":204.01,"close":205.45,"volume":2657324,"rsi_14":31.25,"sma_20":224.12,"sma_60":216.97,"sma_120":219.96},{"date":"2025-03-19","open":205.48,"high":209.26,"low":204.4,"close":206.25,"volume":2571926,"rsi_14":37.7,"sma_20":222.54,"sma_60":217.01,"sma_120":219.81},{"date":"2025-03-20","open":204.48,"high":204.48,"low":201.18,"close":202.25,"volume":2775730,"rsi_14":27.75,"sma_20":220.64,"sma_60":216.98,"sma_120":219.64},{"date":"2025-03-21","open":199.46,"high":201.63,"low":197.71,"close":200.78,"volume":5070459,"rsi_14":27.77,"sma_20":218.92,"sma_60":216.85,"sma_120":219.41},{"date":"2025-03-24","open":206.28,"high":210.29,"low":206.02,"close":208.58,"volume":3458275,"rsi_14":38.44,"sma_20":217.69,"sma_60":216.81,"sma_120":219.24},{"date":"2025-03-25","open":207.24,"high":210.83,"low":207.24,"close":209.8,"volume":2550034,"rsi_14":36.26,"sma_20":216.6,"sma_60":216.74,"sma_120":219.1},{"date":"2025-03-26","open":209.37,"high":211.09,"low":205.97,"close":206.8,"volume":2454565,"rsi_14":38.7,"sma_20":215.44,"sma_60":216.61,"sma_120":218.99},{"date":"2025-03-27","open":204.98,"high":207.26,"low":202.23,"close":205.24,"volume":2885111,"rsi_14":33.93,"sma_20":214.69,"sma_60":216.48,"sma_120":218.84},{"date":"2025-03-28","open":204.14,"high":204.37,"low":197.21,"close":197.99,"volume":3521430,"rsi_14":35.43,"sma_20":213.27,"sma_60":216.29,"sma_120":218.63},{"date":"2025-03-31","open":196.68,"high":198.93,"low":193.31,"close":198.1,"volume":3803746,"rsi_14":41.46,"sma_20":211.93,"sma_60":216.11,"sma_120":218.41},{"date":"2025-04-01","open":196.71,"high":197.28,"low":191.67,"close":195.65,"volume":3383360,"rsi_14":41.43,"sma_20":210.58,"sma_60":215.91,"sma_120":218.18},{"date":"2025-04-02","open":192.29,"high":198.72,"low":192.29,"close":196.05,"volume":2437534,"rsi_14":44.86,"sma_20":209.08,"sma_60":215.65,"sma_120":217.93},{"date":"2025-04-03","open":188.42,"high":189.77,"low":177.2,"close":177.68,"volume":6970781,"rsi_14":24.55,"sma_20":206.99,"sma_60":215.03,"sma_120":217.5},{"date":"2025-04-04","open":171.52,"high":173.28,"low":161.23,"close":161.68,"volume":9634182,"rsi_14":15.43,"sma_20":203.92,"sma_60":214.18,"sma_120":216.94},{"date":"2025-04-07","open":160.31,"high":180.06,"low":155.84,"close":168.3,"volume":10236502,"rsi_14":23.85,"sma_20":201.68,"sma_60":213.36,"sma_120":216.43},{"date":"2025-04-08","open":172.27,"high":176.06,"low":158.96,"close":163.15,"volume":7640250,"rsi_14":21.42,"sma_20":199.53,"sma_60":212.59,"sma_120":215.85},{"date":"2025-04-09","open":163.11,"high":194.94,"low":161.66,"close":193.15,"volume":10941563,"rsi_14":45.51,"sma_20":199.03,"sma_60":212.31,"sma_120":215.6},{"date":"2025-04-10","open":186.27,"high":186.27,"low":167.9,"close":175.2,"volume":8548018,"rsi_14":39.15,"sma_20":197.76,"sma_60":211.71,"sma_120":215.19},{"date":"2025-04-11","open":169.08,"high":177.77,"low":164.24,"close":175.99,"volume":6528889,"rsi_14":35.3,"sma_20":196.28,"sma_60":211.06,"sma_120":214.79},{"date":"2025-04-14","open":180.01,"high":181.72,"low":172.47,"close":175.44,"volume":3912108,"rsi_14":34.41,"sma_20":194.62,"sma_60":210.45,"sma_120":214.38},{"date":"2025-04-15","open":175.44,"high":179.24,"low":174.91,"close":176.36,"volume":3035881,"rsi_14":35.92,"sma_20":193.14,"sma_60":209.79,"sma_120":213.99},{"date":"2025-04-16","open":170.59,"high":174.22,"low":167.37,"close":172.81,"volume":4392829,"rsi_14":35.28,"sma_20":191.44,"sma_60":209.03,"sma_120":213.59},{"date":"2025-04-17","open":174.74,"high":175.18,"low":170.5,"close":173.15,"volume":3341240,"rsi_14":37.96,"sma_20":189.96,"sma_60":208.24,"sma_120":213.17},{"date":"2025-04-21","open":169.59,"high":172.36,"low":167.97,"close":171.89,"volume":3650119,"rsi_14":37.44,"sma_20":188.49,"sma_60":207.35,"sma_120":212.71},{"date":"2025-04-22","open":173.65,"high":176.02,"low":172.1,"close":175.34,"volume":3735027,"rsi_14":40.36,"sma_20":186.8,"sma_60":206.7,"sma_120":212.28},{"date":"2025-04-23","open":182.69,"high":184.51,"low":179.24,"close":179.87,"volume":4323335,"rsi_14":42.61,"sma_20":185.27,"sma_60":206.16,"sma_120":211.89},{"date":"2025-04-24","open":189.31,"high":194.02,"low":187.66,"close":191.77,"volume":5606678,"rsi_14":56.84,"sma_20":184.51,"sma_60":205.92,"sma_120":211.55},{"date":"2025-04-25","open":189.53,"high":192.89,"low":188.29,"close":191.14,"volume":3206797,"rsi_14":66.81,"sma_20":183.79,"sma_60":205.67,"sma_120":211.26},{"date":"2025-04-28","open":189.93,"high":192.89,"low":186.58,"close":190.29,"volume":3401605,"rsi_14":63.43,"sma_20":183.4,"sma_60":205.35,"sma_120":211.01},{"date":"2025-04-29","open":188.11,"high":191.36,"low":186.99,"close":189.26,"volume":3939847,"rsi_14":66.79,"sma_20":182.95,"sma_60":205.03,"sma_120":210.74},{"date":"2025-04-30","open":184.23,"high":191.88,"low":183.42,"close":191.47,"volume":4415391,"rsi_14":48.32,"sma_20":182.74,"sma_60":204.86,"sma_120":210.5},{"date":"2025-05-01","open":193.35,"high":193.67,"low":190.01,"close":190.31,"volume":3439454,"rsi_14":72.78,"sma_20":182.44,"sma_60":204.66,"sma_120":210.3},{"date":"2025-05-02","open":194.35,"high":196.17,"low":193.66,"close":195.07,"volume":3795868,"rsi_14":75.69,"sma_20":183.33,"sma_60":204.47,"sma_120":210.07},{"date":"2025-05-05","open":192.68,"high":196.18,"low":192.12,"close":194.22,"volume":2022742,"rsi_14":75.08,"sma_20":184.99,"sma_60":204.3,"sma_120":209.82},{"date":"2025-05-06","open":191.44,"high":193.9,"low":190.82,"close":192.13,"volume":2535541,"rsi_14":70.43,"sma_20":186.2,"sma_60":204.14,"sma_120":209.56},{"date":"2025-05-07","open":193.15,"high":197.16,"low":192.22,"close":196.32,"volume":2966391,"rsi_14":79.95,"sma_20":187.89,"sma_60":204.06,"sma_120":209.39},{"date":"2025-05-08","open":198.68,"high":202.39,"low":197.4,"close":199.19,"volume":3422453,"rsi_14":81.17,"sma_20":188.19,"sma_60":204.05,"sma_120":209.25},{"date":"2025-05-09","open":203.57,"high":206.42,"low":202.63,"close":203.83,"volume":3537650,"rsi_14":85.36,"sma_20":189.65,"sma_60":204.09,"sma_120":209.21},{"date":"2025-05-12","open":218.92,"high":221.49,"low":215.22,"close":219.2,"volume":6358273,"rsi_14":88.42,"sma_20":191.85,"sma_60":204.32,"sma_120":209.3},{"date":"2025-05-13","open":218.03,"high":223.05,"low":216.35,"close":222.66,"volume":4373921,"rsi_14":88.2,"sma_20":194.26,"sma_60":204.52,"sma_120":209.47},{"date":"2025-05-14","open":223.61,"high":224.29,"low":220.04,"close":222.8,"volume":4648600,"rsi_14":85.06,"sma_20":196.62,"sma_60":204.63,"sma_120":209.61},{"date":"2025-05-15","open":220.45,"high":224.74,"low":220.04,"close":223.1,"volume":3045249,"rsi_14":86.38,"sma_20":199.18,"sma_60":204.39,"sma_120":209.75},{"date":"2025-05-16","open":223.14,"high":223.76,"low":221.53,"close":223.09,"volume":3618204,"rsi_14":88.07,"sma_20":201.72,"sma_60":204.11,"sma_120":209.88},{"date":"2025-05-19","open":219.67,"high":222.79,"low":219.12,"close":220.56,"volume":3974323,"rsi_14":85.12,"sma_20":204.2,"sma_60":203.87,"sma_120":209.97},{"date":"2025-05-20","open":218.38,"high":220.62,"low":218.0,"close":220.51,"volume":2619352,"rsi_14":84.25,"sma_20":206.5,"sma_60":203.66,"sma_120":210.06},{"date":"2025-05-21","open":218.66,"high":223.36,"low":217.4,"close":218.28,"volume":5091059,"rsi_14":82.17,"sma_20":208.45,"sma_60":203.44,"sma_120":210.04},{"date":"2025-05-22","open":217.54,"high":220.42,"low":207.62,"close":208.17,"volume":8968264,"rsi_14":63.42,"sma_20":209.29,"sma_60":203.08,"sma_120":209.98},{"date":"2025-05-23","open":205.28,"high":207.3,"low":202.35,"close":206.74,"volume":4848159,"rsi_14":62.68,"sma_20":210.08,"sma_60":202.86,"sma_120":209.93},{"date":"2025-05-27","open":211.34,"high":214.01,"low":208.96,"close":213.05,"volume":5542334,"rsi_14":69.5,"sma_20":211.24,"sma_60":202.64,"sma_120":209.92},{"date":"2025-05-28","open":213.75,"high":214.32,"low":211.64,"close":211.8,"volume":3853917,"rsi_14":65.27,"sma_20":212.39,"sma_60":202.42,"sma_120":209.86},{"date":"2025-05-29","open":214.19,"high":214.63,"low":210.21,"close":211.93,"volume":3800393,"rsi_14":63.29,"sma_20":213.43,"sma_60":202.25,"sma_120":209.81},{"date":"2025-05-30","open":211.47,"high":212.02,"low":207.07,"close":210.19,"volume":10923408,"rsi_14":57.06,"sma_20":214.44,"sma_60":201.99,"sma_120":209.77},{"date":"2025-06-02","open":208.64,"high":212.37,"low":208.45,"close":211.63,"volume":2233860,"rsi_14":37.85,"sma_20":215.28,"sma_60":201.87,"sma_120":209.78},{"date":"2025-06-03","open":210.24,"high":215.01,"low":209.28,"close":214.56,"volume":3515816,"rsi_14":36.75,"sma_20":216.32,"sma_60":201.74,"sma_120":209.78},{"date":"2025-06-04","open":216.92,"high":218.26,"low":214.45,"close":215.61,"volume":4199395,"rsi_14":36.61,"sma_20":217.47,"sma_60":201.78,"sma_120":209.78},{"date":"2025-06-05","open":216.89,"high":219.64,"low":214.15,"close":215.15,"volume":3496524,"rsi_14":35.46,"sma_20":218.37,"sma_60":201.93,"sma_120":209.8},{"date":"2025-06-06","open":217.76,"high":222.37,"low":217.7,"close":219.32,"volume":3246129,"rsi_14":43.16,"sma_20":219.35,"sma_60":202.19,"sma_120":209.84},{"date":"2025-06-09","open":220.85,"high":226.14,"low":220.45,"close":224.64,"volume":4110605,"rsi_14":54.08,"sma_20":220.36,"sma_60":202.59,"sma_120":209.92},{"date":"2025-06-10","open":225.25,"high":231.65,"low":224.99,"close":230.25,"volume":4164753,"rsi_14":60.08,"sma_20":220.87,"sma_60":203.0,"sma_120":210.06},{"date":"2025-06-11","open":230.99,"high":232.99,"low":227.22,"close":229.46,"volume":3311792,"rsi_14":62.16,"sma_20":221.16,"sma_60":203.35,"sma_120":210.2},{"date":"2025-06-12","open":228.46,"high":230.64,"low":227.79,"close":229.05,"volume":2144281,"rsi_14":81.01,"sma_20":221.42,"sma_60":203.73,"sma_120":210.35},{"date":"2025-06-13","open":224.55,"high":225.9,"low":221.41,"close":222.05,"volume":3349605,"rsi_14":69.07,"sma_20":221.32,"sma_60":203.98,"sma_120":210.49},{"date":"2025-06-16","open":225.11,"high":228.84,"low":224.49,"close":228.73,"volume":3344891,"rsi_14":69.35,"sma_20":221.55,"sma_60":204.41,"sma_120":210.69},{"date":"2025-06-17","open":226.16,"high":228.62,"low":224.3,"close":224.43,"volume":2726467,"rsi_14":64.2,"sma_20":221.7,"sma_60":204.8,"sma_120":210.82},{"date":"2025-06-18","open":227.37,"high":229.99,"low":225.81,"close":226.61,"volume":2551734,"rsi_14":65.9,"sma_20":221.96,"sma_60":205.08,"sma_120":210.95},{"date":"2025-06-20","open":228.68,"high":228.95,"low":222.58,"close":225.33,"volume":5316062,"rsi_14":66.62,"sma_20":222.26,"sma_60":205.33,"sma_120":211.03},{"date":"2025-06-23","open":225.17,"high":228.25,"low":223.7,"close":227.92,"volume":3573457,"rsi_14":67.49,"sma_20":223.22,"sma_60":205.67,"sma_120":211.14},{"date":"2025-06-24","open":230.81,"high":232.49,"low":230.12,"close":231.87,"volume":3636539,"rsi_14":68.22,"sma_20":224.44,"sma_60":206.1,"sma_120":211.29},{"date":"2025-06-25","open":232.48,"high":233.32,"low":228.55,"close":231.57,"volume":3548885,"rsi_14":67.73,"sma_20":225.33,"sma_60":206.66,"sma_120":211.48},{"date":"2025-06-26","open":232.9,"high":235.06,"low":231.99,"close":234.16,"volume":3057975,"rsi_14":70.15,"sma_20":226.41,"sma_60":207.25,"sma_120":211.68},{"date":"2025-06-27","open":233.86,"high":235.9,"low":231.83,"close":233.82,"volume":3617766,"rsi_14":66.73,"sma_20":227.47,"sma_60":207.88,"sma_120":211.9},{"date":"2025-06-30","open":234.39,"high":235.51,"low":232.54,"close":234.87,"volume":3258867,"rsi_14":63.09,"sma_20":228.68,"sma_60":208.52,"sma_120":212.08},{"date":"2025-07-01","open":233.41,"high":238.61,"low":232.7,"close":237.45,"volume":3500869,"rsi_14":59.99,"sma_20":229.94,"sma_60":209.52,"sma_120":212.27},{"date":"2025-07-02","open":237.28,"high":242.19,"low":236.85,"close":241.9,"volume":3538289,"rsi_14":65.67,"sma_20":231.27,"sma_60":210.86,"sma_120":212.52},{"date":"2025-07-03","open":242.58,"high":243.28,"low":240.95,"close":242.43,"volume":1837392,"rsi_14":66.81,"sma_20":232.63,"sma_60":212.1,"sma_120":212.73},{"date":"2025-07-07","open":241.57,"high":242.06,"low":237.18,"close":238.61,"volume":2783553,"rsi_14":72.6,"sma_20":233.82,"sma_60":213.36,"sma_120":212.97},{"date":"2025-07-08","open":240.37,"high":244.44,"low":239.44,"close":241.9,"volume":3964194,"rsi_14":69.81,"sma_20":234.96,"sma_60":214.17,"sma_120":213.24},{"date":"2025-07-09","open":242.34,"high":243.65,"low":237.81,"close":239.5,"volume":3339152,"rsi_14":74.06,"sma_20":235.72,"sma_60":215.24,"sma_120":213.48},{"date":"2025-07-10","open":241.54,"high":242.48,"low":239.01,"close":241.88,"volume":2428673,"rsi_14":74.22,"sma_20":236.31,"sma_60":216.34,"sma_120":213.7},{"date":"2025-07-11","open":240.14,"high":242.52,"low":238.81,"close":241.44,"volume":2037684,"rsi_14":76.23,"sma_20":236.91,"sma_60":217.44,"sma_120":213.95},{"date":"2025-07-14","open":239.91,"high":240.9,"low":238.23,"close":240.24,"volume":2045408,"rsi_14":71.01,"sma_20":237.48,"sma_60":218.51,"sma_120":214.15},{"date":"2025-07-15","open":241.74,"high":242.5,"low":237.09,"close":237.24,"volume":3002067,"rsi_14":59.46,"sma_20":238.25,"sma_60":219.58,"sma_120":214.31},{"date":"2025-07-16","open":236.57,"high":237.82,"low":233.15,"close":237.42,"volume":2842270,"rsi_14":60.36,"sma_20":238.69,"sma_60":220.65,"sma_120":214.44},{"date":"2025-07-17","open":236.76,"high":238.68,"low":235.91,"close":237.78,"volume":2831043,"rsi_14":56.96,"sma_20":239.37,"sma_60":221.75,"sma_120":214.55},{"date":"2025-07-18","open":239.82,"high":240.37,"low":237.64,"close":238.65,"volume":2761645,"rsi_14":59.09,"sma_20":239.98,"sma_60":222.81,"sma_120":214.75},{"date":"2025-07-21","open":240.11,"high":242.47,"low":237.17,"close":237.29,"volume":2997844,"rsi_14":54.52,"sma_20":240.58,"sma_60":223.77,"sma_120":214.96},{"date":"2025-07-22","open":235.63,"high":238.2,"low":230.9,"close":232.38,"volume":6027478,"rsi_14":41.31,"sma_20":240.81,"sma_60":224.44,"sma_120":215.18},{"date":"2025-07-23","open":227.71,"high":229.42,"low":219.06,"close":225.06,"volume":7845181,"rsi_14":23.73,"sma_20":240.46,"sma_60":225.0,"sma_120":215.33},{"date":"2025-07-24","open":225.44,"high":225.44,"low":220.8,"close":223.37,"volume":4771142,"rsi_14":21.32,"sma_20":240.05,"sma_60":225.54,"sma_120":215.45},{"date":"2025-07-25","open":223.64,"high":225.62,"low":222.2,"close":224.8,"volume":2695607,"rsi_14":27.62,"sma_20":239.57,"sma_60":226.13,"sma_120":215.58},{"date":"2025-07-28","open":225.88,"high":227.98,"low":225.83,"close":227.71,"volume":3136232,"rsi_14":26.7,"sma_20":239.27,"sma_60":226.72,"sma_120":215.79},{"date":"2025-07-29","open":228.9,"high":229.55,"low":226.1,"close":227.69,"volume":2174246,"rsi_14":28.96,"sma_20":238.9,"sma_60":227.34,"sma_120":216.0},{"date":"2025-07-30","open":228.75,"high":229.11,"low":226.06,"close":228.04,"volume":2324092,"rsi_14":23.45,"sma_20":238.43,"sma_60":227.88,"sma_120":216.18},{"date":"2025-07-31","open":225.25,"high":226.73,"low":219.42,"close":221.65,"volume":5339760,"rsi_14":19.09,"sma_20":237.4,"sma_60":228.33,"sma_120":216.32},{"date":"2025-08-01","open":219.41,"high":220.2,"low":215.95,"close":218.77,"volume":3740673,"rsi_14":18.14,"sma_20":236.2,"sma_60":228.77,"sma_120":216.45},{"date":"2025-08-04","open":218.48,"high":220.56,"low":217.67,"close":219.45,"volume":2848063,"rsi_14":21.65,"sma_20":235.23,"sma_60":229.14,"sma_120":216.6},{"date":"2025-08-05","open":220.02,"high":222.09,"low":216.48,"close":217.75,"volume":3099199,"rsi_14":20.08,"sma_20":234.01,"sma_60":229.44,"sma_120":216.74},{"date":"2025-08-06","open":217.75,"high":218.24,"low":215.47,"close":217.76,"volume":2547311,"rsi_14":19.24,"sma_20":232.91,"sma_60":229.66,"sma_120":216.87},{"date":"2025-08-07","open":220.14,"high":222.65,"low":219.24,"close":220.16,"volume":2522300,"rsi_14":22.86,"sma_20":231.8,"sma_60":229.66,"sma_120":216.99},{"date":"2025-08-08","open":220.1,"high":221.96,"low":218.22,"close":220.98,"volume":3078425,"rsi_14":25.67,"sma_20":230.77,"sma_60":229.61,"sma_120":217.07},{"date":"2025-08-11","open":222.02,"high":225.29,"low":220.48,"close":221.1,"volume":3479224,"rsi_14":30.37,"sma_20":229.8,"sma_60":229.57,"sma_120":217.1},{"date":"2025-08-12","open":223.48,"high":231.18,"low":222.44,"close":228.96,"volume":4979506,"rsi_14":56.68,"sma_20":229.38,"sma_60":229.65,"sma_120":217.02},{"date":"2025-08-13","open":229.88,"high":235.11,"low":229.04,"close":234.48,"volume":3804670,"rsi_14":66.79,"sma_20":229.23,"sma_60":229.82,"sma_120":216.97},{"date":"2025-08-14","open":231.74,"high":233.73,"low":229.88,"close":233.08,"volume":2182076,"rsi_14":62.52,"sma_20":228.99,"sma_60":230.02,"sma_120":216.94},{"date":"2025-08-15","open":234.06,"high":234.06,"low":227.97,"close":228.56,"volume":3826462,"rsi_14":51.22,"sma_20":228.48,"sma_60":230.14,"sma_120":216.9},{"date":"2025-08-18","open":227.44,"high":230.94,"low":227.44,"close":228.48,"volume":2260509,"rsi_14":51.14,"sma_20":228.04,"sma_60":230.29,"sma_120":216.87},{"date":"2025-08-19","open":228.57,"high":231.11,"low":226.76,"close":227.38,"volume":4568962,"rsi_14":49.07,"sma_20":227.78,"sma_60":230.6,"sma_120":216.84},{"date":"2025-08-20","open":236.51,"high":242.14,"low":225.08,"close":241.62,"volume":8529045,"rsi_14":73.05,"sma_20":228.62,"sma_60":231.18,"sma_120":217.02},{"date":"2025-08-21","open":240.76,"high":246.86,"low":240.26,"close":243.67,"volume":5992008,"rsi_14":79.31,"sma_20":229.65,"sma_60":231.68,"sma_120":217.16},{"date":"2025-08-22","open":245.87,"high":253.8,"low":244.93,"close":248.85,"volume":4990768,"rsi_14":81.29,"sma_20":230.87,"sma_60":232.29,"sma_120":217.35},{"date":"2025-08-25","open":249.29,"high":251.88,"low":247.93,"close":251.11,"volume":3419202,"rsi_14":85.08,"sma_20":232.06,"sma_60":232.93,"sma_120":217.59},{"date":"2025-08-26","open":250.63,"high":254.3,"low":250.32,"close":252.24,"volume":5735054,"rsi_14":85.42,"sma_20":233.3,"sma_60":233.63,"sma_120":217.81},{"date":"2025-08-27","open":251.21,"high":252.85,"low":249.52,"close":252.11,"volume":3347379,"rsi_14":84.43,"sma_20":234.52,"sma_60":234.29,"sma_120":218.08},{"date":"2025-08-28","open":253.47,"high":254.71,"low":250.8,"close":250.88,"volume":4038091,"rsi_14":81.94,"sma_20":236.0,"sma_60":234.89,"sma_120":218.32},{"date":"2025-08-29","open":249.7,"high":250.88,"low":247.2,"close":247.98,"volume":3599066,"rsi_14":77.1,"sma_20":237.48,"sma_60":235.44,"sma_120":218.61},{"date":"2025-09-02","open":244.2,"high":246.2,"low":241.55,"close":246.0,"volume":3115651,"rsi_14":67.98,"sma_20":238.78,"sma_60":235.94,"sma_120":218.94},{"date":"2025-09-03","open":246.0,"high":246.55,"low":239.67,"close":242.27,"volume":3024214,"rsi_14":57.96,"sma_20":239.97,"sma_60":236.31,"sma_120":219.25},{"date":"2025-09-04","open":240.74,"high":244.02,"low":237.34,"close":243.81,"volume":3574700,"rsi_14":61.35,"sma_20":241.24,"sma_60":236.62,"sma_120":219.6},{"date":"2025-09-05","open":243.92,"high":247.4,"low":243.09,"close":244.76,"volume":2166082,"rsi_14":69.31,"sma_20":242.44,"sma_60":236.85,"sma_120":219.92},{"date":"2025-09-08","open":245.74,"high":247.1,"low":244.34,"close":246.66,"volume":2418286,"rsi_14":70.84,"sma_20":243.69,"sma_60":237.12,"sma_120":220.23},{"date":"2025-09-09","open":245.79,"high":246.99,"low":244.22,"close":245.86,"volume":2154627,"rsi_14":71.37,"sma_20":244.9,"sma_60":237.39,"sma_120":220.56},{"date":"2025-09-10","open":245.98,"high":246.73,"low":243.58,"close":244.9,"volume":2474456,"rsi_14":54.17,"sma_20":245.65,"sma_60":237.76,"sma_120":220.87},{"date":"2025-09-11","open":245.45,"high":247.67,"low":244.19,"close":245.92,"volume":2244714,"rsi_14":52.39,"sma_20":246.18,"sma_60":238.04,"sma_120":221.22},{"date":"2025-09-12","open":245.31,"high":245.91,"low":242.69,"close":242.92,"volume":2109981,"rsi_14":35.89,"sma_20":246.63,"sma_60":238.33,"sma_120":221.56},{"date":"2025-09-15","open":237.19,"high":244.67,"low":236.55,"close":242.62,"volume":2333155,"rsi_14":28.97,"sma_20":247.3,"sma_60":238.59,"sma_120":221.83},{"date":"2025-09-16","open":240.68,"high":245.01,"low":239.96,"close":241.82,"volume":2913857,"rsi_14":24.32,"sma_20":247.93,"sma_60":238.85,"sma_120":222.09},{"date":"2025-09-17","open":241.83,"high":247.86,"low":241.83,"close":244.02,"volume":2617571,"rsi_14":31.3,"sma_20":248.72,"sma_60":239.1,"sma_120":222.39},{"date":"2025-09-18","open":248.75,"high":249.65,"low":245.96,"close":246.73,"volume":3129905,"rsi_14":40.01,"sma_20":248.93,"sma_60":239.34,"sma_120":222.72},{"date":"2025-09-19","open":247.62,"high":247.62,"low":241.31,"close":243.04,"volume":5182620,"rsi_14":38.84,"sma_20":248.85,"sma_60":239.52,"sma_120":223.09},{"date":"2025-09-22","open":243.32,"high":246.72,"low":243.29,"close":245.03,"volume":2167314,"rsi_14":48.1,"sma_20":248.61,"sma_60":239.68,"sma_120":223.47},{"date":"2025-09-23","open":246.05,"high":248.02,"low":244.03,"close":244.48,"volume":2085832,"rsi_14":54.93,"sma_20":248.22,"sma_60":239.85,"sma_120":223.86},{"date":"2025-09-24","open":244.74,"high":247.49,"low":244.4,"close":246.29,"volume":2479163,"rsi_14":55.46,"sma_20":247.87,"sma_60":240.02,"sma_120":224.27},{"date":"2025-09-25","open":245.26,"high":246.01,"low":241.25,"close":245.22,"volume":2410945,"rsi_14":51.0,"sma_20":247.47,"sma_60":240.14,"sma_120":224.83},{"date":"2025-09-26","open":246.38,"high":247.08,"low":243.46,"close":245.25,"volume":2648551,"rsi_14":46.64,"sma_20":247.14,"sma_60":240.18,"sma_120":225.52},{"date":"2025-09-29","open":247.0,"high":247.17,"low":241.57,"close":242.51,"volume":3296263,"rsi_14":42.66,"sma_20":246.81,"sma_60":240.16,"sma_120":226.13},{"date":"2025-09-30","open":243.52,"high":244.89,"low":240.8,"close":243.41,"volume":2508031,"rsi_14":46.72,"sma_20":246.68,"sma_60":240.23,"sma_120":226.79},{"date":"2025-10-01","open":241.44,"high":243.3,"low":234.02,"close":237.05,"volume":4916320,"rsi_14":34.24,"sma_20":246.41,"sma_60":240.13,"sma_120":227.15},{"date":"2025-10-02","open":239.87,"high":241.69,"low":238.2,"close":239.41,"volume":2774051,"rsi_14":43.63,"sma_20":246.19,"sma_60":240.11,"sma_120":227.68},{"date":"2025-10-03","open":239.79,"high":243.9,"low":239.34,"close":239.73,"volume":2118611,"rsi_14":44.75,"sma_20":245.94,"sma_60":240.06,"sma_120":228.2},{"date":"2025-10-06","open":242.72,"high":242.72,"low":236.69,"close":240.24,"volume":4021178,"rsi_14":47.09,"sma_20":245.62,"sma_60":240.02,"sma_120":228.73},{"date":"2025-10-07","open":241.12,"high":241.12,"low":230.85,"close":231.57,"volume":3397760,"rsi_14":31.53,"sma_20":244.89,"sma_60":239.86,"sma_120":229.19},{"date":"2025-10-08","open":231.62,"high":237.13,"low":231.62,"close":235.71,"volume":4017888,"rsi_14":34.33,"sma_20":244.43,"sma_60":239.82,"sma_120":229.7},{"date":"2025-10-09","open":234.63,"high":236.17,"low":232.91,"close":235.66,"volume":3069164,"rsi_14":38.29,"sma_20":243.91,"sma_60":239.78,"sma_120":230.22},{"date":"2025-10-10","open":235.52,"high":236.8,"low":222.61,"close":223.22,"volume":4425112,"rsi_14":24.01,"sma_20":242.92,"sma_60":239.51,"sma_120":230.63},{"date":"2025-10-13","open":226.19,"high":233.62,"low":224.84,"close":232.48,"volume":4609877,"rsi_14":38.16,"sma_20":242.41,"sma_60":239.4,"sma_120":231.1},{"date":"2025-10-14","open":228.99,"high":236.55,"low":226.99,"close":233.2,"volume":3431567,"rsi_14":36.8,"sma_20":241.97,"sma_60":239.31,"sma_120":231.54},{"date":"2025-10-15","open":235.97,"high":236.57,"low":232.77,"close":235.93,"volume":2773694,"rsi_14":40.93,"sma_20":241.56,"sma_60":239.35,"sma_120":231.9},{"date":"2025-10-16","open":238.09,"high":241.95,"low":236.29,"close":239.36,"volume":2898707,"rsi_14":44.61,"sma_20":241.19,"sma_60":239.58,"sma_120":232.29},{"date":"2025-10-17","open":239.51,"high":241.27,"low":236.36,"close":240.6,"volume":2401260,"rsi_14":48.21,"sma_20":241.07,"sma_60":239.86,"sma_120":232.7},{"date":"2025-10-20","open":240.6,"high":244.53,"low":240.6,"close":243.92,"volume":2760134,"rsi_14":50.46,"sma_20":241.01,"sma_60":240.16,"sma_120":233.14},{"date":"2025-10-21","open":245.53,"high":246.51,"low":243.32,"close":244.07,"volume":2361679,"rsi_14":57.12,"sma_20":240.99,"sma_60":240.42,"sma_120":233.57},{"date":"2025-10-22","open":238.3,"high":239.38,"low":234.7,"close":238.12,"volume":5270794,"rsi_14":48.77,"sma_20":240.58,"sma_60":240.58,"sma_120":233.96},{"date":"2025-10-23","open":235.09,"high":242.66,"low":235.05,"close":241.02,"volume":2774906,"rsi_14":51.16,"sma_20":240.37,"sma_60":240.79,"sma_120":234.33},{"date":"2025-10-24","open":243.16,"high":243.22,"low":234.42,"close":235.79,"volume":3488969,"rsi_14":46.31,"sma_20":239.89,"sma_60":241.01,"sma_120":234.67},{"date":"2025-10-27","open":237.46,"high":241.83,"low":236.12,"close":240.74,"volume":3506236,"rsi_14":58.11,"sma_20":239.8,"sma_60":241.36,"sma_120":235.06},{"date":"2025-10-28","open":239.26,"high":241.41,"low":236.61,"close":237.12,"volume":2420972,"rsi_14":51.26,"sma_20":239.48,"sma_60":241.65,"sma_120":235.39},{"date":"2025-10-29","open":237.52,"high":239.65,"low":232.33,"close":232.85,"volume":3438519,"rsi_14":47.66,"sma_20":239.27,"sma_60":241.88,"sma_120":235.66},{"date":"2025-10-30","open":232.85,"high":234.42,"low":230.65,"close":230.73,"volume":2940363,"rsi_14":57.52,"sma_20":238.83,"sma_60":242.09,"sma_120":235.87},{"date":"2025-10-31","open":230.73,"high":233.43,"low":229.38,"close":231.95,"volume":2698153,"rsi_14":49.36,"sma_20":238.44,"sma_60":242.27,"sma_120":235.97},{"date":"2025-11-03","open":232.76,"high":234.79,"low":230.44,"close":231.43,"volume":2266928,"rsi_14":47.87,"sma_20":237.99,"sma_60":242.43,"sma_120":236.02},{"date":"2025-11-04","open":230.84,"high":231.6,"low":226.63,"close":227.24,"volume":3956608,"rsi_14":39.93,"sma_20":237.78,"sma_60":242.52,"sma_120":236.04},{"date":"2025-11-05","open":227.94,"high":236.25,"low":227.94,"close":233.8,"volume":2928250,"rsi_14":43.99,"sma_20":237.68,"sma_60":242.59,"sma_120":236.12},{"date":"2025-11-06","open":233.0,"high":234.83,"low":229.04,"close":230.71,"volume":3126797,"rsi_14":39.71,"sma_20":237.43,"sma_60":242.51,"sma_120":236.17},{"date":"2025-11-07","open":227.26,"high":228.65,"low":221.38,"close":226.35,"volume":4583664,"rsi_14":32.12,"sma_20":237.59,"sma_60":242.38,"sma_120":236.2},{"date":"2025-11-10","open":229.7,"high":231.05,"low":226.2,"close":229.83,"volume":3264201,"rsi_14":36.44,"sma_20":237.45,"sma_60":242.39,"sma_120":236.26},{"date":"2025-11-11","open":229.35,"high":232.81,"low":229.28,"close":231.23,"volume":3159992,"rsi_14":42.82,"sma_20":237.35,"sma_60":242.42,"sma_120":236.36},{"date":"2025-11-12","open":234.71,"high":239.74,"low":233.63,"close":239.19,"volume":4677722,"rsi_14":48.27,"sma_20":237.52,"sma_60":242.6,"sma_120":236.6},{"date":"2025-11-13","open":237.4,"high":239.06,"low":233.24,"close":235.31,"volume":4897499,"rsi_14":49.54,"sma_20":237.31,"sma_60":242.48,"sma_120":236.83},{"date":"2025-11-14","open":232.0,"high":234.83,"low":228.28,"close":232.7,"volume":3319687,"rsi_14":41.84,"sma_20":236.91,"sma_60":242.28,"sma_120":236.98},{"date":"2025-11-17","open":230.86,"high":232.03,"low":225.65,"close":227.79,"volume":3885305,"rsi_14":40.78,"sma_20":236.1,"sma_60":241.91,"sma_120":237.1},{"date":"2025-11-18","open":227.7,"high":230.18,"low":225.59,"close":227.98,"volume":3953373,"rsi_14":44.77,"sma_20":235.29,"sma_60":241.5,"sma_120":237.22},{"date":"2025-11-19","open":227.4,"high":232.21,"low":227.18,"close":230.03,"volume":2790492,"rsi_14":49.25,"sma_20":234.88,"sma_60":241.11,"sma_120":237.37},{"date":"2025-11-20","open":232.1,"high":233.08,"low":222.16,"close":223.1,"volume":4316566,"rsi_14":41.51,"sma_20":233.98,"sma_60":240.6,"sma_120":237.45},{"date":"2025-11-21","open":223.52,"high":232.34,"low":222.9,"close":230.15,"volume":4467337,"rsi_14":48.91,"sma_20":233.69,"sma_60":240.24,"sma_120":237.56},{"date":"2025-11-24","open":231.47,"high":238.51,"low":231.07,"close":237.17,"volume":8219853,"rsi_14":58.07,"sma_20":233.51,"sma_60":240.04,"sma_120":237.74},{"date":"2025-11-25","open":228.45,"high":250.12,"low":227.15,"close":249.67,"volume":7515103,"rsi_14":61.77,"sma_20":234.14,"sma_60":240.1,"sma_120":238.02},{"date":"2025-11-26","open":252.84,"high":258.31,"low":250.56,"close":255.51,"volume":5253418,"rsi_14":67.67,"sma_20":235.29,"sma_60":240.32,"sma_120":238.32},{"date":"2025-11-28","open":256.94,"high":263.27,"low":255.63,"close":262.86,"volume":2589650,"rsi_14":74.95,"sma_20":236.91,"sma_60":240.65,"sma_120":238.63},{"date":"2025-12-01","open":260.5,"high":265.96,"low":259.55,"close":264.02,"volume":7333468,"rsi_14":74.13,"sma_20":238.53,"sma_60":240.97,"sma_120":238.91},{"date":"2025-12-02","open":265.69,"high":271.57,"low":263.56,"close":270.42,"volume":5266424,"rsi_14":75.84,"sma_20":240.5,"sma_60":241.37,"sma_120":239.25},{"date":"2025-12-03","open":271.93,"high":276.18,"low":269.05,"close":275.64,"volume":4203067,"rsi_14":74.93,"sma_20":242.94,"sma_60":241.87,"sma_120":239.63},{"date":"2025-12-04","open":274.77,"high":276.94,"low":272.97,"close":274.67,"volume":3254204,"rsi_14":78.03,"sma_20":245.0,"sma_60":242.37,"sma_120":240.07},{"date":"2025-12-05","open":277.51,"high":280.59,"low":276.54,"close":278.66,"volume":3834290,"rsi_14":82.11,"sma_20":247.42,"sma_60":242.92,"sma_120":240.48},{"date":"2025-12-08","open":280.14,"high":280.9,"low":275.35,"close":277.51,"volume":3185908,"rsi_14":85.4,"sma_20":249.96,"sma_60":243.49,"sma_120":240.91},{"date":"2025-12-09","open":275.96,"high":278.16,"low":273.65,"close":274.63,"volume":2583670,"rsi_14":81.95,"sma_20":252.17,"sma_60":244.01,"sma_120":241.3},{"date":"2025-12-10","open":274.05,"high":280.76,"low":272.66,"close":279.93,"volume":5176746,"rsi_14":82.73,"sma_20":254.58,"sma_60":244.63,"sma_120":241.74},{"date":"2025-12-11","open":279.93,"high":282.16,"low":276.87,"close":281.74,"volume":2840020,"rsi_14":91.42,"sma_20":256.67,"sma_60":245.25,"sma_120":242.18},{"date":"2025-12-12","open":280.78,"high":282.57,"low":276.45,"close":277.69,"volume":4182446,"rsi_14":84.97,"sma_20":258.76,"sma_60":245.76,"sma_120":242.55},{"date":"2025-12-15","open":279.99,"high":281.07,"low":277.28,"close":278.81,"volume":3594819,"rsi_14":83.51,"sma_20":261.04,"sma_60":246.34,"sma_120":242.93},{"date":"2025-12-16","open":279.33,"high":280.36,"low":276.11,"close":276.78,"volume":3625279,"rsi_14":76.04,"sma_20":263.46,"sma_60":246.86,"sma_120":243.27},{"date":"2025-12-17","open":277.75,"high":278.8,"low":268.57,"close":269.46,"volume":4005950,"rsi_14":62.59,"sma_20":265.51,"sma_60":247.26,"sma_120":243.55},{"date":"2025-12-18","open":274.09,"high":275.49,"low":271.21,"close":273.32,"volume":4104954,"rsi_14":59.86,"sma_20":267.65,"sma_60":247.7,"sma_120":243.86},{"date":"2025-12-19","open":273.49,"high":276.79,"low":272.41,"close":272.84,"volume":9419971,"rsi_14":58.28,"sma_20":270.11,"sma_60":248.15,"sma_120":244.14},{"date":"2025-12-22","open":275.83,"high":276.79,"low":273.8,"close":274.22,"volume":3369629,"rsi_14":53.33,"sma_20":272.28,"sma_60":248.62,"sma_120":244.4},{"date":"2025-12-23","open":274.03,"high":275.86,"low":272.98,"close":275.12,"volume":1763352,"rsi_14":48.04,"sma_20":274.15,"sma_60":249.15,"sma_120":244.66},{"date":"2025-12-24","open":275.55,"high":277.54,"low":275.25,"close":275.95,"volume":887672,"rsi_14":50.39,"sma_20":275.43,"sma_60":249.68,"sma_120":244.96},{"date":"2025-12-26","open":276.11,"high":276.38,"low":274.33,"close":275.23,"volume":1746373,"rsi_14":43.64,"sma_20":276.37,"sma_60":250.31,"sma_120":245.22},{"date":"2025-12-29","open":274.04,"high":276.25,"low":272.55,"close":274.03,"volume":1747986,"rsi_14":44.86,"sma_20":276.89,"sma_60":250.88,"sma_120":245.49},{"date":"2025-12-30","open":275.09,"high":275.49,"low":272.99,"close":273.22,"volume":1287424,"rsi_14":47.78,"sma_20":277.3,"sma_60":251.42,"sma_120":245.74},{"date":"2025-12-31","open":273.22,"high":274.2,"low":269.52,"close":269.62,"volume":1790996,"rsi_14":32.86,"sma_20":277.21,"sma_60":251.9,"sma_120":245.96},{"date":"2026-01-02","open":273.47,"high":274.39,"low":268.89,"close":272.15,"volume":3608981,"rsi_14":34.42,"sma_20":276.99,"sma_60":252.57,"sma_120":246.22},{"date":"2026-01-05","open":273.62,"high":280.19,"low":272.17,"close":275.68,"volume":3006684,"rsi_14":46.67,"sma_20":276.99,"sma_60":253.22,"sma_120":246.52},{"date":"2026-01-06","open":278.11,"high":292.44,"low":277.96,"close":291.24,"volume":6427986,"rsi_14":63.9,"sma_20":277.57,"sma_60":254.14,"sma_120":246.96},{"date":"2026-01-07","open":287.21,"high":291.37,"low":285.08,"close":291.19,"volume":3570563,"rsi_14":66.85,"sma_20":278.26,"sma_60":255.27,"sma_120":247.39},{"date":"2026-01-08","open":288.69,"high":297.79,"low":287.83,"close":297.42,"volume":3775548,"rsi_14":83.56,"sma_20":279.41,"sma_60":256.34,"sma_120":247.87},{"date":"2026-01-09","open":298.03,"high":301.44,"low":295.39,"close":299.18,"volume":3088141,"rsi_14":82.68,"sma_20":280.38,"sma_60":257.44,"sma_120":248.37},{"date":"2026-01-12","open":295.77,"high":296.61,"low":290.75,"close":292.15,"volume":3308243,"rsi_14":70.94,"sma_20":280.9,"sma_60":258.36,"sma_120":248.86},{"date":"2026-01-13","open":293.46,"high":300.72,"low":292.95,"close":294.49,"volume":2759609,"rsi_14":71.53,"sma_20":281.74,"sma_60":259.27,"sma_120":249.43},{"date":"2026-01-14","open":292.88,"high":297.12,"low":291.57,"close":296.26,"volume":3597622,"rsi_14":72.04,"sma_20":282.62,"sma_60":260.19,"sma_120":250.02},{"date":"2026-01-15","open":300.05,"high":303.83,"low":296.9,"close":300.34,"volume":4086996,"rsi_14":73.83,"sma_20":283.81,"sma_60":261.12,"sma_120":250.64},{"date":"2026-01-16","open":305.74,"high":307.38,"low":297.95,"close":298.5,"volume":4261143,"rsi_14":72.24,"sma_20":285.27,"sma_60":262.02,"sma_120":251.22},{"date":"2026-01-20","open":295.26,"high":300.27,"low":292.11,"close":293.95,"volume":4266202,"rsi_14":67.89,"sma_20":286.3,"sma_60":262.94,"sma_120":251.76},{"date":"2026-01-21","open":297.22,"high":306.36,"low":296.66,"close":303.2,"volume":3753888,"rsi_14":73.38,"sma_20":287.83,"sma_60":263.97,"sma_120":252.38},{"date":"2026-01-22","open":307.67,"high":311.37,"low":305.08,"close":306.72,"volume":2793663,"rsi_14":78.97,"sma_20":289.47,"sma_60":265.15,"sma_120":253.08},{"date":"2026-01-23","open":308.68,"high":311.72,"low":301.4,"close":303.82,"volume":2907000,"rsi_14":74.58,"sma_20":290.91,"sma_60":266.19,"sma_120":253.78},{"date":"2026-01-26","open":303.37,"high":304.91,"low":301.99,"close":302.24,"volume":2757700,"rsi_14":71.26,"sma_20":292.23,"sma_60":267.27,"sma_120":254.46},{"date":"2026-01-27","open":303.46,"high":305.2,"low":299.01,"close":302.06,"volume":3552700,"rsi_14":61.49,"sma_20":293.58,"sma_60":268.41,"sma_120":255.15},{"date":"2026-01-28","open":311.17,"high":316.31,"low":306.7,"close":315.78,"volume":3888300,"rsi_14":70.24,"sma_20":295.68,"sma_60":269.83,"sma_120":255.96},{"date":"2026-01-29","open":314.23,"high":317.4,"low":307.13,"close":316.85,"volume":3131800,"rsi_14":67.47,"sma_20":297.87,"sma_60":271.24,"sma_120":256.75},{"date":"2026-01-30","open":313.13,"high":315.47,"low":307.47,"close":309.07,"volume":4405600,"rsi_14":58.03,"sma_20":299.86,"sma_60":272.52,"sma_120":257.48},{"date":"2026-02-02","open":305.13,"high":316.47,"low":305.13,"close":315.02,"volume":3773000,"rsi_14":68.89,"sma_20":302.01,"sma_60":273.98,"sma_120":258.25},{"date":"2026-02-03","open":315.02,"high":319.36,"low":307.16,"close":309.48,"volume":5546000,"rsi_14":61.76,"sma_20":303.71,"sma_60":275.24,"sma_120":258.91},{"date":"2026-02-04","open":313.91,"high":321.21,"low":309.92,"close":318.58,"volume":6275300,"rsi_14":65.71,"sma_20":305.09,"sma_60":276.7,"sma_120":259.6},{"date":"2026-02-05","open":314.5,"high":325.41,"low":311.58,"close":320.25,"volume":5935700,"rsi_14":64.5,"sma_20":306.55,"sma_60":278.26,"sma_120":260.32},{"date":"2026-02-06","open":321.08,"high":325.84,"low":314.16,"close":318.59,"volume":6775000,"rsi_14":64.67,"sma_20":307.62,"sma_60":279.73,"sma_120":261.06},{"date":"2026-02-09","open":317.47,"high":322.01,"low":316.04,"close":321.09,"volume":3163100,"rsi_14":70.43,"sma_20":308.72,"sma_60":281.22,"sma_120":261.82},{"date":"2026-02-10","open":318.87,"high":324.47,"low":317.89,"close":323.27,"volume":2640080,"rsi_14":82.74,"sma_20":291.89,"sma_60":266.52,"sma_120":253.94},{"date":"2026-02-11","open":328.08,"high":335.87,"low":325.51,"close":335.04,"volume":3907116,"rsi_14":84.39,"sma_20":294.86,"sma_60":268.14,"sma_120":254.89},{"date":"2026-02-12","open":337.4,"high":341.96,"low":328.91,"close":329.43,"volume":4483046,"rsi_14":75.01,"sma_20":297.58,"sma_60":269.75,"sma_120":255.82},{"date":"2026-02-13","open":327.81,"high":335.99,"low":326.53,"close":335.14,"volume":3443247,"rsi_14":76.8,"sma_20":300.66,"sma_60":271.49,"sma_120":256.79},{"date":"2026-02-17","open":333.65,"high":338.48,"low":328.41,"close":335.55,"volume":4430454,"rsi_14":72.43,"sma_20":317.6,"sma_60":289.46,"sma_120":265.48},{"date":"2026-02-18","open":350.16,"high":353.29,"low":338.02,"close":344.35,"volume":8474700,"rsi_14":70.49,"sma_20":320.14,"sma_60":291.36,"sma_120":266.24},{"date":"2026-02-19","open":342.96,"high":351.22,"low":337.68,"close":343.29,"volume":5101200,"rsi_14":68.96,"sma_20":322.16,"sma_60":293.36,"sma_120":266.98},{"date":"2026-02-20","open":343.29,"high":353.38,"low":343.0,"close":352.96,"volume":5341644,"rsi_14":80.64,"sma_20":324.48,"sma_60":295.41,"sma_120":267.82},{"date":"2026-02-23","open":350.48,"high":355.92,"low":347.55,"close":353.08,"volume":4132900,"rsi_14":78.92,"sma_20":326.96,"sma_60":297.34,"sma_120":268.69},{"date":"2026-02-24","open":356.91,"high":360.38,"low":353.57,"close":354.02,"volume":4538886,"rsi_14":86.03,"sma_20":312.1,"sma_60":277.34,"sma_120":259.93},{"date":"2026-02-25","open":358.92,"high":361.09,"low":356.51,"close":358.7,"volume":3394010,"rsi_14":85.33,"sma_20":332.41,"sma_60":300.79,"sma_120":270.56},{"date":"2026-02-26","open":358.68,"high":359.58,"low":348.96,"close":352.29,"volume":4661010,"rsi_14":80.17,"sma_20":319.35,"sma_60":281.45,"sma_120":261.98},{"date":"2026-02-27","open":349.25,"high":353.96,"low":344.55,"close":353.72,"volume":6109811,"rsi_14":79.59,"sma_20":322.49,"sma_60":283.57,"sma_120":262.97},{"date":"2026-03-02","open":347.96,"high":353.98,"low":345.98,"close":350.36,"volume":3261851,"rsi_14":73.54,"sma_20":338.18,"sma_60":305.08,"sma_120":273.23},{"date":"2026-03-03","open":338.27,"high":341.7,"low":334.21,"close":338.11,"volume":5091278,"rsi_14":59.38,"sma_20":339.28,"sma_60":306.1,"sma_120":273.98},{"date":"2026-03-04","open":343.15,"high":345.49,"low":338.41,"close":340.62,"volume":3161276,"rsi_14":69.37,"sma_20":329.44,"sma_60":289.0,"sma_120":265.8},{"date":"2026-03-05","open":335.88,"high":339.07,"low":324.49,"close":328.87,"volume":5316622,"rsi_14":60.34,"sma_20":331.12,"sma_60":290.54,"sma_120":266.51},{"date":"2026-03-06","open":318.65,"high":322.49,"low":313.5,"close":314.99,"volume":4536712,"rsi_14":45.32,"sma_20":332.01,"sma_60":291.89,"sma_120":267.08},{"date":"2026-03-09","open":310.2,"high":319.07,"low":306.42,"close":318.88,"volume":5945125,"rsi_14":39.18,"sma_20":340.91,"sma_60":309.31,"sma_120":276.66},{"date":"2026-03-10","open":317.09,"high":323.1,"low":316.26,"close":317.98,"volume":4349795,"rsi_14":31.45,"sma_20":340.7,"sma_60":309.93,"sma_120":277.28},{"date":"2026-03-11","open":318.46,"high":320.7,"low":315.53,"close":318.39,"volume":2575217,"rsi_14":39.07,"sma_20":334.99,"sma_60":296.31,"sma_120":268.71},{"date":"2026-03-12","open":313.09,"high":313.55,"low":303.47,"close":306.47,"volume":4826727,"rsi_14":18.51,"sma_20":338.91,"sma_60":310.99,"sma_120":278.37},{"date":"2026-03-13","open":309.07,"high":310.44,"low":302.73,"close":305.28,"volume":2792737,"rsi_14":18.22,"sma_20":334.99,"sma_60":298.91,"sma_120":269.57},{"date":"2026-03-16","open":310.86,"high":313.05,"low":308.3,"close":310.11,"volume":3254893,"rsi_14":22.06,"sma_20":334.27,"sma_60":300.1,"sma_120":270.07},{"date":"2026-03-17","open":311.39,"high":314.47,"low":309.91,"close":312.85,"volume":2699818,"rsi_14":20.11,"sma_20":333.11,"sma_60":301.13,"sma_120":270.62},{"date":"2026-03-18","open":312.52,"high":316.09,"low":307.08,"close":307.79,"volume":3555212,"rsi_14":20.47,"sma_20":331.97,"sma_60":301.98,"sma_120":271.15},{"date":"2026-03-19","open":302.58,"high":312.78,"low":300.13,"close":309.64,"volume":3289337,"rsi_14":20.89,"sma_20":330.63,"sma_60":302.73,"sma_120":271.69},{"date":"2026-03-20","open":310.34,"high":311.44,"low":305.16,"close":308.63,"volume":7029328,"rsi_14":21.54,"sma_20":329.23,"sma_60":303.44,"sma_120":272.21},{"date":"2026-03-23","open":314.66,"high":316.71,"low":310.9,"close":311.38,"volume":3495639,"rsi_14":29.34,"sma_20":327.09,"sma_60":304.1,"sma_120":272.73},{"date":"2026-03-24","open":310.44,"high":323.95,"low":310.29,"close":321.0,"volume":3404181,"rsi_14":36.33,"sma_20":325.38,"sma_60":304.82,"sma_120":273.35},{"date":"2026-03-25","open":324.16,"high":327.33,"low":319.79,"close":321.2,"volume":2461064,"rsi_14":43.63,"sma_20":323.44,"sma_60":305.57,"sma_120":273.97},{"date":"2026-03-26","open":318.27,"high":320.29,"low":311.58,"close":312.61,"volume":3923797,"rsi_14":47.83,"sma_20":321.39,"sma_60":306.1,"sma_120":274.51},{"date":"2026-03-27","open":310.06,"high":312.37,"low":305.39,"close":306.64,"volume":3282197,"rsi_14":39.27,"sma_20":318.97,"sma_60":306.58,"sma_120":275.03},{"date":"2026-03-30","open":313.22,"high":313.22,"low":299.78,"close":302.31,"volume":3914550,"rsi_14":37.04,"sma_20":316.51,"sma_60":307.02,"sma_120":275.52},{"date":"2026-03-31","open":308.57,"high":318.49,"low":305.71,"close":317.32,"volume":4285897,"rsi_14":49.28,"sma_20":315.47,"sma_60":307.63,"sma_120":276.13},{"date":"2026-04-01","open":317.38,"high":324.9,"low":316.39,"close":319.75,"volume":3144968,"rsi_14":60.12,"sma_20":314.42,"sma_60":308.25,"sma_120":276.75},{"date":"2026-04-02","open":309.47,"high":320.87,"low":308.99,"close":317.51,"volume":2386703,"rsi_14":59.19,"sma_20":313.85,"sma_60":308.9,"sma_120":277.33},{"date":"2026-04-06","open":319.17,"high":326.61,"low":317.92,"close":326.51,"volume":2353664,"rsi_14":61.59,"sma_20":314.43,"sma_60":309.69,"sma_120":278.01},{"date":"2026-04-07","open":322.95,"high":326.66,"low":320.17,"close":326.56,"volume":2344431,"rsi_14":60.07,"sma_20":314.81,"sma_60":310.5,"sma_120":278.68},{"date":"2026-04-08","open":344.91,"high":348.1,"low":341.09,"close":345.31,"volume":4522151,"rsi_14":72.94,"sma_20":316.18,"sma_60":311.75,"sma_120":279.51},{"date":"2026-04-09","open":345.1,"high":351.87,"low":344.59,"close":350.45,"volume":2927633,"rsi_14":73.99,"sma_20":317.79,"sma_60":313.03,"sma_120":280.37},{"date":"2026-04-10","open":352.08,"high":353.37,"low":348.11,"close":349.23,"volume":2505070,"rsi_14":73.81,"sma_20":319.93,"sma_60":314.29,"sma_120":281.22},{"date":"2026-04-13","open":347.79,"high":349.17,"low":343.11,"close":349.1,"volume":2485440,"rsi_14":72.82,"sma_20":322.13,"sma_60":315.53,"sma_120":282.07},{"date":"2026-04-14","open":351.52,"high":351.75,"low":346.15,"close":347.7,"volume":2320411,"rsi_14":67.94,"sma_20":324.01,"sma_60":316.72,"sma_120":282.94},{"date":"2026-04-15","open":346.1,"high":348.15,"low":340.44,"close":347.04,"volume":2440882,"rsi_14":67.25,"sma_20":325.73,"sma_60":317.9,"sma_120":283.79},{"date":"2026-04-16","open":346.07,"high":354.93,"low":345.54,"close":352.88,"volume":2198838,"rsi_14":77.91,"sma_20":327.99,"sma_60":319.18,"sma_120":284.75},{"date":"2026-04-17","open":358.74,"high":371.48,"low":356.89,"close":370.49,"volume":5248167,"rsi_14":88.1,"sma_20":331.04,"sma_60":320.78,"sma_120":285.83},{"date":"2026-04-20","open":372.05,"high":384.46,"low":368.74,"close":380.06,"volume":4004109,"rsi_14":93.66,"sma_20":334.62,"sma_60":322.55,"sma_120":286.99},{"date":"2026-04-21","open":382.01,"high":382.61,"low":372.37,"close":374.3,"volume":3296946,"rsi_14":85.7,"sma_20":337.77,"sma_60":324.28,"sma_120":288.09},{"date":"2026-04-22","open":379.82,"high":382.61,"low":377.27,"close":380.43,"volume":2517691,"rsi_14":86.34,"sma_20":340.75,"sma_60":326.08,"sma_120":289.32},{"date":"2026-04-23","open":396.87,"high":407.31,"low":394.77,"close":402.83,"volume":4449579,"rsi_14":91.15,"sma_20":344.85,"sma_60":328.19,"sma_120":290.71},{"date":"2026-04-24","open":403.02,"high":405.25,"low":397.22,"close":398.53,"volume":4512483,"rsi_14":86.39,"sma_20":349.15,"sma_60":329.96,"sma_120":292.05},{"date":"2026-04-27","open":397.25,"high":398.48,"low":385.74,"close":391.57,"volume":2763842,"rsi_14":80.7,"sma_20":353.41,"sma_60":331.63,"sma_120":293.45},{"date":"2026-04-28","open":388.78,"high":392.08,"low":381.46,"close":382.27,"volume":3846468,"rsi_14":69.16,"sma_20":357.42,"sma_60":333.03,"sma_120":294.69},{"date":"2026-04-29","open":390.98,"high":393.93,"low":385.53,"close":388.3,"volume":3097753,"rsi_14":69.44,"sma_20":360.98,"sma_60":334.5,"sma_120":295.97},{"date":"2026-04-30","open":392.37,"high":401.63,"low":390.17,"close":401.22,"volume":3746053,"rsi_14":73.84,"sma_20":365.06,"sma_60":336.31,"sma_120":297.34},{"date":"2026-05-01","open":396.03,"high":398.02,"low":392.39,"close":396.66,"volume":1987194,"rsi_14":70.96,"sma_20":369.03,"sma_60":338.0,"sma_120":298.64},{"date":"2026-05-04","open":401.22,"high":401.22,"low":390.86,"close":395.99,"volume":1914421,"rsi_14":71.42,"sma_20":372.51,"sma_60":339.65,"sma_120":299.92},{"date":"2026-05-05","open":395.72,"high":404.61,"low":392.17,"close":403.72,"volume":3343131,"rsi_14":73.66,"sma_20":376.38,"sma_60":341.36,"sma_120":301.24},{"date":"2026-05-06","open":403.66,"high":414.92,"low":403.35,"close":414.55,"volume":3893561,"rsi_14":74.71,"sma_20":379.85,"sma_60":343.28,"sma_120":302.65},{"date":"2026-05-07","open":412.83,"high":412.89,"low":404.86,"close":407.46,"volume":3938176,"rsi_14":66.18,"sma_20":382.71,"sma_60":345.16,"sma_120":304.05},{"date":"2026-05-08","open":416.92,"high":417.66,"low":412.45,"close":415.44,"volume":3754419,"rsi_14":65.7,"sma_20":386.03,"sma_60":347.02,"sma_120":305.5},{"date":"2026-05-11","open":411.14,"high":421.78,"low":410.42,"close":421.63,"volume":3796844,"rsi_14":70.93,"sma_20":389.66,"sma_60":348.93,"sma_120":307.04},{"date":"2026-05-12","open":416.77,"high":419.82,"low":405.72,"close":418.56,"volume":4848607,"rsi_14":67.33,"sma_20":393.22,"sma_60":350.5,"sma_120":308.51},{"date":"2026-05-13","open":426.73,"high":434.59,"low":424.9,"close":431.27,"volume":3486313,"rsi_14":64.17,"sma_20":397.44,"sma_60":352.09,"sma_120":310.12},{"date":"2026-05-14","open":429.85,"high":432.78,"low":422.97,"close":425.68,"volume":2811407,"rsi_14":63.36,"sma_20":401.09,"sma_60":353.68,"sma_120":311.72},{"date":"2026-05-15","open":414.1,"high":421.09,"low":413.48,"close":416.41,"volume":3709646,"rsi_14":61.95,"sma_20":403.39,"sma_60":355.02,"sma_120":313.25},{"date":"2026-05-18","open":425.79,"high":427.57,"low":413.0,"close":417.49,"volume":4228465,"rsi_14":68.4,"sma_20":405.27,"sma_60":356.37,"sma_120":314.79},{"date":"2026-05-19","open":408.1,"high":422.32,"low":406.13,"close":413.24,"volume":6190356,"rsi_14":63.27,"sma_20":407.22,"sma_60":357.36,"sma_120":316.3},{"date":"2026-05-20","open":388.99,"high":405.09,"low":382.85,"close":397.02,"volume":10268523,"rsi_14":47.84,"sma_20":408.05,"sma_60":358.06,"sma_120":317.7},{"date":"2026-05-21","open":395.61,"high":395.97,"low":380.23,"close":383.21,"volume":5303478,"rsi_14":43.69,"sma_20":407.07,"sma_60":358.45,"sma_120":318.94},{"date":"2026-05-22","open":388.13,"high":399.69,"low":386.01,"close":396.04,"volume":6108492,"rsi_14":50.02,"sma_20":406.94,"sma_60":359.16,"sma_120":320.31},{"date":"2026-05-26","open":405.2,"high":421.84,"low":405.2,"close":418.85,"volume":6630600,"rsi_14":55.66,"sma_20":408.31,"sma_60":360.23,"sma_120":321.9},{"date":"2026-05-27","open":432.38,"high":432.38,"low":406.72,"close":415.8,"volume":4096113,"rsi_14":50.49,"sma_20":409.99,"sma_60":361.31,"sma_120":323.44},{"date":"2026-05-28","open":416.06,"high":419.86,"low":406.2,"close":417.92,"volume":5057950,"rsi_14":54.32,"sma_20":411.48,"sma_60":362.64,"sma_120":324.99},{"date":"2026-05-29","open":422.35,"high":422.35,"low":407.11,"close":412.78,"volume":5508118,"rsi_14":48.87,"sma_20":412.06,"sma_60":363.85,"sma_120":326.42},{"date":"2026-06-01","open":403.2,"high":408.93,"low":398.87,"close":401.65,"volume":4335590,"rsi_14":41.88,"sma_20":412.31,"sma_60":365.06,"sma_120":327.8},{"date":"2026-06-02","open":409.5,"high":423.97,"low":409.0,"close":423.2,"volume":4954127,"rsi_14":51.26,"sma_20":413.61,"sma_60":366.85,"sma_120":329.37},{"date":"2026-06-03","open":424.9,"high":439.7,"low":418.22,"close":437.67,"volume":5700706,"rsi_14":51.85,"sma_20":415.26,"sma_60":368.82,"sma_120":331.1},{"date":"2026-06-04","open":427.78,"high":432.27,"low":420.59,"close":428.76,"volume":3376722,"rsi_14":50.68,"sma_20":415.92,"sma_60":370.65,"sma_120":332.76},{"date":"2026-06-05","open":419.49,"high":419.64,"low":401.26,"close":401.39,"volume":7242611,"rsi_14":45.09,"sma_20":415.56,"sma_60":372.02,"sma_120":334.17},{"date":"2026-06-08","open":414.95,"high":415.0,"low":401.59,"close":403.89,"volume":5140171,"rsi_14":45.56,"sma_20":414.93,"sma_60":373.63,"sma_120":335.66},{"date":"2026-06-09","open":411.95,"high":414.59,"low":383.32,"close":404.62,"volume":5415555,"rsi_14":47.01,"sma_20":414.02,"sma_60":375.27,"sma_120":337.09},{"date":"2026-06-10","open":399.56,"high":411.0,"low":392.41,"close":392.67,"volume":3868600,"rsi_14":48.29,"sma_20":412.67,"sma_60":376.63,"sma_120":338.37},{"date":"2026-06-11","open":401.94,"high":413.05,"low":397.01,"close":412.13,"volume":4846699,"rsi_14":58.56,"sma_20":411.66,"sma_60":378.28,"sma_120":339.7},{"date":"2026-06-12","open":411.95,"high":422.23,"low":406.4,"close":417.79,"volume":2997603,"rsi_14":56.64,"sma_20":411.21,"sma_60":380.1,"sma_120":341.04},{"date":"2026-06-15","open":429.17,"high":433.0,"low":424.9,"close":427.58,"volume":4530788,"rsi_14":52.67,"sma_20":411.71,"sma_60":382.05,"sma_120":342.39},{"date":"2026-06-16","open":426.59,"high":438.65,"low":415.7,"close":416.0,"volume":4350857,"rsi_14":49.71,"sma_20":411.59,"sma_60":383.82,"sma_120":343.63},{"date":"2026-06-17","open":421.64,"high":428.09,"low":414.06,"close":414.45,"volume":3603491,"rsi_14":48.49,"sma_20":411.59,"sma_60":385.53,"sma_120":344.81},{"date":"2026-06-18","open":426.23,"high":438.56,"low":426.23,"close":434.46,"volume":11868962,"rsi_14":56.22,"sma_20":413.41,"sma_60":387.41,"sma_120":346.11},{"date":"2026-06-22","open":437.75,"high":445.91,"low":436.39,"close":445.48,"volume":4289132,"rsi_14":62.93,"sma_20":416.48,"sma_60":389.46,"sma_120":347.52},{"date":"2026-06-23","open":426.86,"high":426.86,"low":403.2,"close":407.26,"volume":7559622,"rsi_14":45.65,"sma_20":416.99,"sma_60":391.03,"sma_120":348.57},{"date":"2026-06-24","open":407.22,"high":414.46,"low":404.0,"close":413.16,"volume":4648302,"rsi_14":42.98,"sma_20":416.65,"sma_60":392.79,"sma_120":349.68},{"date":"2026-06-25","open":424.25,"high":431.87,"low":412.35,"close":417.93,"volume":6442350,"rsi_14":46.82,"sma_20":416.7,"sma_60":394.7,"sma_120":350.86},{"date":"2026-06-26","open":405.43,"high":406.08,"low":382.82,"close":386.91,"volume":12478834,"rsi_14":45.84,"sma_20":415.09,"sma_60":395.85,"sma_120":351.74},{"date":"2026-06-29","open":388.16,"high":398.06,"low":385.01,"close":391.78,"volume":5169310,"rsi_14":46.57,"sma_20":413.99,"sma_60":397.04,"sma_120":352.64},{"date":"2026-06-30","open":392.92,"high":401.81,"low":391.78,"close":397.17,"volume":6480672,"rsi_14":47.94,"sma_20":413.71,"sma_60":398.35,"sma_120":353.63},{"date":"2026-07-01","open":390.89,"high":397.58,"low":387.84,"close":388.98,"volume":5750948,"rsi_14":48.96,"sma_20":412.0,"sma_60":399.38,"sma_120":360.01},{"date":"2026-07-02","open":390.81,"high":396.0,"low":372.64,"close":377.16,"volume":6144834,"rsi_14":39.7,"sma_20":408.98,"sma_60":400.21,"sma_120":355.35},{"date":"2026-07-06","open":387.9,"high":395.93,"low":385.95,"close":388.83,"volume":4447330,"rsi_14":41.76,"sma_20":406.98,"sma_60":400.92,"sma_120":356.34},{"date":"2026-07-07","open":376.33,"high":381.66,"low":371.09,"close":379.03,"volume":4813813,"rsi_14":36.19,"sma_20":405.86,"sma_60":401.38,"sma_120":357.2},{"date":"2026-07-08","open":374.25,"high":389.78,"low":374.25,"close":385.4,"volume":2609468,"rsi_14":41.03,"sma_20":404.94,"sma_60":401.97,"sma_120":358.13},{"date":"2026-07-09","open":395.6,"high":399.35,"low":388.33,"close":393.64,"volume":3106236,"rsi_14":44.13,"sma_20":404.39,"sma_60":402.69,"sma_120":359.11},{"date":"2026-07-10","open":387.5,"high":398.33,"low":385.93,"close":395.65,"volume":2325909,"rsi_14":37.82,"sma_20":404.54,"sma_60":403.48,"sma_120":360.1},{"date":"2026-07-13","open":389.83,"high":390.59,"low":382.94,"close":386.01,"volume":3483476,"rsi_14":31.17,"sma_20":403.23,"sma_60":404.11,"sma_120":361.0},{"date":"2026-07-14","open":398.28,"high":400.47,"low":392.0,"close":392.75,"volume":3139538,"rsi_14":44.26,"sma_20":401.98,"sma_60":404.76,"sma_120":361.97},{"date":"2026-07-15","open":397.35,"high":400.69,"low":383.28,"close":390.96,"volume":3100207,"rsi_14":40.93,"sma_20":400.15,"sma_60":405.09,"sma_120":362.93},{"date":"2026-07-16","open":380.01,"high":386.07,"low":377.65,"close":380.53,"volume":4096268,"rsi_14":35.39,"sma_20":398.38,"sma_60":405.08,"sma_120":363.81},{"date":"2026-07-17","open":369.5,"high":379.78,"low":366.72,"close":375.36,"volume":3674824,"rsi_14":44.35,"sma_20":396.42,"sma_60":405.08,"sma_120":364.68},{"date":"2026-07-20","open":382.1,"high":382.1,"low":372.03,"close":372.46,"volume":2942702,"rsi_14":40.36,"sma_20":393.32,"sma_60":404.93,"sma_120":365.5},{"date":"2026-07-21","open":387.91,"high":388.0,"low":377.69,"close":382.81,"volume":4224544,"rsi_14":43.17,"sma_20":390.19,"sma_60":404.58,"sma_120":366.38},{"date":"2026-07-22","open":376.82,"high":387.62,"low":376.0,"close":386.73,"volume":3176119,"rsi_14":48.88,"sma_20":389.16,"sma_60":404.36,"sma_120":367.16},{"date":"2026-07-23","open":376.15,"high":382.96,"low":373.39,"close":380.2,"volume":3904086,"rsi_14":51.59,"sma_20":387.51,"sma_60":404.16,"sma_120":367.89},{"date":"2026-07-24","open":374.63,"high":379.58,"low":366.84,"close":371.86,"volume":4080902,"rsi_14":40.8,"sma_20":385.21,"sma_60":403.97,"sma_120":368.5},{"date":"2026-07-27","open":372.77,"high":376.8,"low":361.67,"close":371.89,"volume":5194024,"rsi_14":45.67,"sma_20":384.46,"sma_60":403.68,"sma_120":369.09},{"date":"2026-07-28","open":366.44,"high":373.28,"low":363.15,"close":365.83,"volume":5052850,"rsi_14":38.09,"sma_20":383.16,"sma_60":403.07,"sma_120":369.69},{"date":"2026-07-29","open":361.71,"high":368.94,"low":352.73,"close":353.37,"volume":5475988,"rsi_14":26.69,"sma_20":380.97,"sma_60":402.33,"sma_120":370.16},{"date":"2026-07-30","open":364.85,"high":368.42,"low":361.21,"close":366.67,"volume":6368043,"rsi_14":35.16,"sma_20":379.86,"sma_60":401.82,"sma_120":370.74},{"date":"2026-07-31","open":374.16,"high":376.73,"low":362.86,"close":367.41,"volume":3515303,"rsi_14":39.52,"sma_20":379.37,"sma_60":401.2,"sma_120":371.28},{"date":"2026-08-03","open":363.0,"high":365.73,"low":353.11,"close":361.88,"volume":3743121,"rsi_14":32.37,"sma_20":378.02,"sma_60":400.31,"sma_120":372.94},{"date":"2026-08-04","open":372.39,"high":382.48,"low":368.91,"close":380.29,"volume":5082700,"rsi_14":44.88,"sma_20":378.09,"sma_60":399.84,"sma_120":373.4},{"date":"2026-08-05","open":379.49,"high":384.13,"low":374.64,"close":377.69,"volume":2853304,"rsi_14":48.53,"sma_20":377.7,"sma_60":399.19,"sma_120":373.74},{"date":"2026-08-06","open":375.25,"high":384.4,"low":373.0,"close":377.31,"volume":3581747},{"date":"2026-08-07","open":386.73,"high":392.19,"low":385.0,"close":389.93,"volume":2837771,"rsi_14":58.63,"sma_20":376.6,"sma_60":397.94,"sma_120":374.56},{"date":"2026-08-10","open":392.84,"high":394.04,"low":383.83,"close":383.93,"volume":2800683,"rsi_14":50.58,"sma_20":376.49,"sma_60":397.13,"sma_120":374.95},{"date":"2026-08-11","open":389.98,"high":394.16,"low":384.71,"close":385.3,"volume":2360862,"rsi_14":49.24,"sma_20":376.12,"sma_60":396.44,"sma_120":375.27},{"date":"2026-08-12","open":396.22,"high":396.26,"low":383.61,"close":384.43,"volume":2764382,"rsi_14":52.38,"sma_20":375.79,"sma_60":395.89,"sma_120":375.6},{"date":"2026-08-13","open":387.44,"high":389.7,"low":380.51,"close":381.17,"volume":2864448,"rsi_14":55.57,"sma_20":375.83,"sma_60":395.26,"sma_120":375.82},{"date":"2026-08-14","open":381.98,"high":389.45,"low":380.12,"close":389.39,"volume":2115959,"rsi_14":59.53,"sma_20":376.53,"sma_60":394.85,"sma_120":376.1},{"date":"2026-08-17","open":391.54,"high":396.95,"low":389.75,"close":390.28,"volume":3122795,"rsi_14":64.11,"sma_20":377.42,"sma_60":394.72,"sma_120":376.39},{"date":"2026-08-18","open":381.36,"high":385.9,"low":370.23,"close":376.63,"volume":5779067,"rsi_14":63.24,"sma_20":377.11,"sma_60":394.59,"sma_120":376.52},{"date":"2026-08-19","open":378.55,"high":383.4,"low":369.73,"close":373.26,"volume":6308274},{"date":"2026-08-20","open":376.92,"high":384.95,"low":369.64,"close":370.24,"volume":3498557,"rsi_14":51.76,"sma_20":375.94,"sma_60":393.37,"sma_120":376.8},{"date":"2026-08-21","open":374.72,"high":378.64,"low":371.46,"close":373.09,"volume":5457207,"rsi_14":57.23,"sma_20":376.0,"sma_60":392.64,"sma_120":376.97},{"date":"2026-08-24","open":372.72,"high":373.0,"low":362.35,"close":371.17,"volume":4755239,"rsi_14":42.53,"sma_20":375.96,"sma_60":391.84,"sma_120":377.24},{"date":"2026-08-25","open":376.24,"high":377.48,"low":367.29,"close":373.66,"volume":3740236},{"date":"2026-08-26","open":374.87,"high":377.49,"low":370.74,"close":371.8,"volume":2180641,"rsi_14":45.58,"sma_20":377.28,"sma_60":390.65,"sma_120":377.86},{"date":"2026-08-27","open":374.5,"high":376.88,"low":368.03,"close":374.52,"volume":3895042,"rsi_14":35.32,"sma_20":377.67,"sma_60":389.84,"sma_120":378.35},{"date":"2026-08-28","open":374.14,"high":374.14,"low":359.54,"close":361.78,"volume":3350464,"rsi_14":31.31,"sma_20":377.39,"sma_60":388.58,"sma_120":378.7},{"date":"2026-08-31","open":364.88,"high":366.72,"low":361.93,"close":362.14,"volume":2754855},{"date":"2026-09-01","open":356.33,"high":356.44,"low":348.66,"close":354.52,"volume":3571975,"rsi_14":26.98,"sma_20":376.11,"sma_60":386.69,"sma_120":379.35},{"date":"2026-09-02","open":355.63,"high":360.77,"low":352.03,"close":355.71,"volume":3338913},{"date":"2026-09-03","open":350.42,"high":357.27,"low":348.0,"close":356.5,"volume":3779304,"rsi_14":20.35,"sma_20":373.97,"sma_60":385.08,"sma_120":380.18},{"date":"2026-09-04","open":359.83,"high":364.99,"low":358.99,"close":362.25,"volume":3560584,"rsi_14":26.77,"sma_20":372.59,"sma_60":384.57,"sma_120":380.6},{"date":"2026-09-08","open":364.89,"high":366.36,"low":360.39,"close":363.2,"volume":3139621},{"date":"2026-09-09","open":359.37,"high":366.97,"low":359.37,"close":365.07,"volume":2359283,"rsi_14":41.12,"sma_20":370.54,"sma_60":382.88,"sma_120":381.49},{"date":"2026-09-10","open":356.95,"high":363.36,"low":356.12,"close":361.25,"volume":2972342,"rsi_14":40.42,"sma_20":369.38,"sma_60":381.78,"sma_120":381.91},{"date":"2026-09-11","open":365.33,"high":380.36,"low":365.33,"close":378.78,"volume":2886520,"rsi_14":54.62,"sma_20":369.26,"sma_60":381.15,"sma_120":382.49},{"date":"2026-09-14","open":363.96,"high":366.25,"low":359.33,"close":361.02,"volume":4731568,"rsi_14":43.45,"sma_20":367.84,"sma_60":380.26,"sma_120":382.9},{"date":"2026-09-15","open":362.48,"high":366.87,"low":359.45,"close":361.35,"volume":2401711,"rsi_14":41.82,"sma_20":366.4,"sma_60":379.05,"sma_120":383.23},{"date":"2026-09-16","open":365.78,"high":367.49,"low":358.66,"close":362.04,"volume":3063647,"rsi_14":43.42,"sma_20":365.67,"sma_60":377.66,"sma_120":383.56},{"date":"2026-09-17","open":369.95,"high":372.27,"low":360.57,"close":362.65,"volume":2853158},{"date":"2026-09-18","open":363.12,"high":376.01,"low":363.12,"close":375.72,"volume":7705623,"rsi_14":59.64,"sma_20":365.41,"sma_60":376.29,"sma_120":384.54},{"date":"2026-09-21","open":377.05,"high":384.12,"low":370.97,"close":383.0,"volume":4050443,"rsi_14":63.16,"sma_20":365.91,"sma_60":375.71,"sma_120":385.2},{"date":"2026-09-22","open":382.19,"high":390.55,"low":380.58,"close":390.37,"volume":2979536},{"date":"2026-09-23","open":388.95,"high":390.06,"low":379.0,"close":385.23,"volume":3204481,"rsi_14":67.79,"sma_20":367.44,"sma_60":375.65,"sma_120":386.34},{"date":"2026-09-24","open":381.21,"high":384.34,"low":377.4,"close":382.61,"volume":2372476,"rsi_14":65.4,"sma_20":367.99,"sma_60":375.41,"sma_120":386.88},{"date":"2026-09-25","open":381.53,"high":395.92,"low":381.53,"close":393.6,"volume":2458174,"rsi_14":67.41,"sma_20":368.94,"sma_60":375.49,"sma_120":387.43},{"date":"2026-09-28","open":395.45,"high":396.07,"low":388.13,"close":395.43,"volume":3221342,"rsi_14":67.73,"sma_20":370.62,"sma_60":375.79,"sma_120":388.0},{"date":"2026-09-29","open":401.62,"high":405.38,"low":395.74,"close":398.22,"volume":2476777},{"date":"2026-09-30","open":397.5,"high":399.48,"low":393.06,"close":396.71,"volume":2363558,"rsi_14":69.81,"sma_20":374.54,"sma_60":376.24,"sma_120":388.81},{"date":"2026-10-01","open":396.94,"high":406.19,"low":393.92,"close":404.6,"volume":3162643,"rsi_14":66.16,"sma_20":376.98,"sma_60":376.56,"sma_120":389.26},{"date":"2026-10-02","open":415.61,"high":421.7,"low":414.0,"close":417.15,"volume":2629935,"rsi_14":87.59,"sma_20":380.01,"sma_60":376.96,"sma_120":389.82},{"date":"2026-10-05","open":417.85,"high":419.34,"low":409.64,"close":419.1,"volume":2131319,"rsi_14":87.85,"sma_20":382.86,"sma_60":377.35,"sma_120":390.41},{"date":"2026-10-06","open":421.08,"high":422.67,"low":417.19,"close":420.55,"volume":2263765},{"date":"2026-10-07","open":411.5,"high":413.59,"low":404.6,"close":410.08,"volume":2389933,"rsi_14":77.29,"sma_20":387.97,"sma_60":378.21,"sma_120":391.49},{"date":"2026-10-08","open":402.3,"high":410.78,"low":399.54,"close":405.93,"volume":3704624,"rsi_14":69.37,"sma_20":390.21,"sma_60":378.46,"sma_120":391.77},{"date":"2026-10-09","open":410.31,"high":411.34,"low":399.86,"close":406.19,"volume":2004734,"rsi_14":66.34,"sma_20":391.58,"sma_60":378.89,"sma_120":391.98},{"date":"2026-10-12","open":403.08,"high":408.01,"low":398.96,"close":406.25,"volume":2620211,"rsi_14":62.47,"sma_20":393.84,"sma_60":379.4,"sma_120":392.24},{"date":"2026-10-13","open":401.97,"high":415.18,"low":400.51,"close":414.7,"volume":2700113,"rsi_14":72.0,"sma_20":396.51,"sma_60":380.11,"sma_120":392.52},{"date":"2026-10-14","open":410.21,"high":410.5,"low":401.4,"close":403.57,"volume":5017430,"rsi_14":63.88,"sma_20":398.58,"sma_60":380.45,"sma_120":392.52},{"date":"2026-10-15","open":395.59,"high":410.0,"low":394.18,"close":403.95,"volume":4584297,"rsi_14":57.98,"sma_20":400.65,"sma_60":380.74,"sma_120":392.55},{"date":"2026-10-16","open":400.17,"high":410.41,"low":394.79,"close":395.44,"volume":4769319,"rsi_14":50.01,"sma_20":401.63,"sma_60":380.99,"sma_120":392.58},{"date":"2026-10-19","open":404.87,"high":406.83,"low":390.78,"close":394.35,"volume":3529905},{"date":"2026-10-20","open":390.98,"high":402.96,"low":387.8,"close":397.05,"volume":2524894,"rsi_14":50.24,"sma_20":402.54,"sma_60":381.79,"sma_120":392.73},{"date":"2026-10-21","open":397.05,"high":408.4,"low":395.06,"close":405.96,"volume":3025391,"rsi_14":50.94,"sma_20":403.57,"sma_60":382.46,"sma_120":392.76},{"date":"2026-10-22","open":398.02,"high":399.48,"low":385.31,"close":385.76,"volume":6583541,"rsi_14":30.31,"sma_20":403.73,"sma_60":383.0,"sma_120":392.66}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.162043191377064,"pbr":5.59,"per":37.96,"roa":2.77,"roe":3.99,"grade":"C","comment":"PER 37.96배, ROE 3.99%","revenue":13881744000.0,"analysis":"PER 38.0배입니다. ROE 4.0%입니다. 시가총액 1878.99억. 매출 138.82억, 영업이익 49.35억.","eps_basis":"TTM","debt_ratio":0.2718729994014765,"market_cap":187898696550,"net_income":4135004000.0,"total_debt":9121583000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":67.32,"total_assets":48424417000.0,"total_equity":33550897000.0,"profit_margin":29.79,"revenue_basis":"TTM","dividend_yield":1.01,"net_income_basis":"TTM","operating_income":4934886000.0,"operating_margin":35.55,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":385.76,"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":64.02},{"date":"2016-10-25","close":64.06},{"date":"2016-10-26","close":63.44},{"date":"2016-10-27","close":63.27},{"date":"2016-10-28","close":63.53},{"date":"2016-10-31","close":64.1},{"date":"2016-11-01","close":63.6},{"date":"2016-11-02","close":63.66},{"date":"2016-11-03","close":63.85},{"date":"2016-11-04","close":63.43},{"date":"2016-11-07","close":64.36},{"date":"2016-11-08","close":64.85},{"date":"2016-11-09","close":64.97},{"date":"2016-11-10","close":64.25},{"date":"2016-11-11","close":65.32},{"date":"2016-11-14","close":66.46},{"date":"2016-11-15","close":68.21},{"date":"2016-11-16","close":67.88},{"date":"2016-11-17","close":68.21},{"date":"2016-11-18","close":68.47},{"date":"2016-11-21","close":69.82},{"date":"2016-11-22","close":72.89},{"date":"2016-11-23","close":73.59},{"date":"2016-11-25","close":74.2},{"date":"2016-11-28","close":74.16},{"date":"2016-11-29","close":74.53},{"date":"2016-11-30","close":74.24},{"date":"2016-12-01","close":69.01},{"date":"2016-12-02","close":70.11},{"date":"2016-12-05","close":70.6},{"date":"2016-12-06","close":71.0},{"date":"2016-12-07","close":72.94},{"date":"2016-12-08","close":73.88},{"date":"2016-12-09","close":73.14},{"date":"2016-12-12","close":72.9},{"date":"2016-12-13","close":73.1},{"date":"2016-12-14","close":72.54},{"date":"2016-12-15","close":73.61},{"date":"2016-12-16","close":72.09},{"date":"2016-12-19","close":72.81},{"date":"2016-12-20","close":73.4},{"date":"2016-12-21","close":73.6},{"date":"2016-12-22","close":73.45},{"date":"2016-12-23","close":73.84},{"date":"2016-12-27","close":74.31},{"date":"2016-12-28","close":73.56},{"date":"2016-12-29","close":73.58},{"date":"2016-12-30","close":72.62},{"date":"2017-01-03","close":72.505},{"date":"2017-01-04","close":72.36},{"date":"2017-01-05","close":71.32},{"date":"2017-01-06","close":71.6},{"date":"2017-01-09","close":71.94},{"date":"2017-01-10","close":72.35},{"date":"2017-01-11","close":72.62},{"date":"2017-01-12","close":72.22},{"date":"2017-01-13","close":72.67},{"date":"2017-01-17","close":72.28},{"date":"2017-01-18","close":73.01},{"date":"2017-01-19","close":72.44},{"date":"2017-01-20","close":72.88},{"date":"2017-01-23","close":72.78},{"date":"2017-01-24","close":73.51},{"date":"2017-01-25","close":74.54},{"date":"2017-01-26","close":74.2},{"date":"2017-01-27","close":76.93},{"date":"2017-01-30","close":76.28},{"date":"2017-01-31","close":74.94},{"date":"2017-02-01","close":76.17},{"date":"2017-02-02","close":75.23},{"date":"2017-02-03","close":75.52},{"date":"2017-02-06","close":75.53},{"date":"2017-02-07","close":76.31},{"date":"2017-02-08","close":77.48},{"date":"2017-02-09","close":76.51},{"date":"2017-02-10","close":76.53},{"date":"2017-02-13","close":77.92},{"date":"2017-02-14","close":77.84},{"date":"2017-02-15","close":81.6},{"date":"2017-02-16","close":81.97},{"date":"2017-02-17","close":82.48},{"date":"2017-02-21","close":82.82},{"date":"2017-02-22","close":82.06},{"date":"2017-02-23","close":81.61},{"date":"2017-02-24","close":81.68},{"date":"2017-02-27","close":82.28},{"date":"2017-02-28","close":81.93},{"date":"2017-03-01","close":83.76},{"date":"2017-03-02","close":83.65},{"date":"2017-03-03","close":83.18},{"date":"2017-03-06","close":83.85},{"date":"2017-03-07","close":83.41},{"date":"2017-03-08","close":83.48},{"date":"2017-03-09","close":83.17},{"date":"2017-03-10","close":82.2},{"date":"2017-03-13","close":82.76},{"date":"2017-03-14","close":83.68},{"date":"2017-03-15","close":83.51},{"date":"2017-03-16","close":82.72},{"date":"2017-03-17","close":83.26},{"date":"2017-03-20","close":82.9},{"date":"2017-03-21","close":81.8},{"date":"2017-03-22","close":82.12},{"date":"2017-03-23","close":81.54},{"date":"2017-03-24","close":81.64},{"date":"2017-03-27","close":81.4},{"date":"2017-03-28","close":82.2},{"date":"2017-03-29","close":81.91},{"date":"2017-03-30","close":82.2},{"date":"2017-03-31","close":81.95},{"date":"2017-04-03","close":81.24},{"date":"2017-04-04","close":81.24},{"date":"2017-04-05","close":80.04},{"date":"2017-04-06","close":80.32},{"date":"2017-04-07","close":80.01},{"date":"2017-04-10","close":79.33},{"date":"2017-04-11","close":78.08},{"date":"2017-04-12","close":76.87},{"date":"2017-04-13","close":76.51},{"date":"2017-04-17","close":76.39},{"date":"2017-04-18","close":77.41},{"date":"2017-04-19","close":76.99},{"date":"2017-04-20","close":78.66},{"date":"2017-04-21","close":77.63},{"date":"2017-04-24","close":79.22},{"date":"2017-04-25","close":79.35},{"date":"2017-04-26","close":77.98},{"date":"2017-04-27","close":77.85},{"date":"2017-04-28","close":76.2},{"date":"2017-05-01","close":76.22},{"date":"2017-05-02","close":75.51},{"date":"2017-05-03","close":75.6},{"date":"2017-05-04","close":75.66},{"date":"2017-05-05","close":75.79},{"date":"2017-05-08","close":76.38},{"date":"2017-05-09","close":78.5},{"date":"2017-05-10","close":79.03},{"date":"2017-05-11","close":78.44},{"date":"2017-05-12","close":78.63},{"date":"2017-05-15","close":80.21},{"date":"2017-05-16","close":81.05},{"date":"2017-05-17","close":78.42},{"date":"2017-05-18","close":80.48},{"date":"2017-05-19","close":81.24},{"date":"2017-05-22","close":82.09},{"date":"2017-05-23","close":81.96},{"date":"2017-05-24","close":82.12},{"date":"2017-05-25","close":82.34},{"date":"2017-05-26","close":82.81},{"date":"2017-05-30","close":84.8},{"date":"2017-05-31","close":85.76},{"date":"2017-06-01","close":82.21},{"date":"2017-06-02","close":80.91},{"date":"2017-06-05","close":78.75},{"date":"2017-06-06","close":80.1},{"date":"2017-06-07","close":80.83},{"date":"2017-06-08","close":82.44},{"date":"2017-06-09","close":78.6},{"date":"2017-06-12","close":79.74},{"date":"2017-06-13","close":81.23},{"date":"2017-06-14","close":80.94},{"date":"2017-06-15","close":79.75},{"date":"2017-06-16","close":80.04},{"date":"2017-06-19","close":80.37},{"date":"2017-06-20","close":79.2},{"date":"2017-06-21","close":79.98},{"date":"2017-06-22","close":81.32},{"date":"2017-06-23","close":81.55},{"date":"2017-06-26","close":80.57},{"date":"2017-06-27","close":78.14},{"date":"2017-06-28","close":79.2},{"date":"2017-06-29","close":77.74},{"date":"2017-06-30","close":77.8},{"date":"2017-07-03","close":76.11},{"date":"2017-07-05","close":77.74},{"date":"2017-07-06","close":77.33},{"date":"2017-07-07","close":78.47},{"date":"2017-07-10","close":78.73},{"date":"2017-07-11","close":79.86},{"date":"2017-07-12","close":80.37},{"date":"2017-07-13","close":80.27},{"date":"2017-07-14","close":81.55},{"date":"2017-07-17","close":81.09},{"date":"2017-07-18","close":81.14},{"date":"2017-07-19","close":80.37},{"date":"2017-07-20","close":80.85},{"date":"2017-07-21","close":78.96},{"date":"2017-07-24","close":78.75},{"date":"2017-07-25","close":79.52},{"date":"2017-07-26","close":80.72},{"date":"2017-07-27","close":79.55},{"date":"2017-07-28","close":79.24},{"date":"2017-07-31","close":79.01},{"date":"2017-08-01","close":78.95},{"date":"2017-08-02","close":78.82},{"date":"2017-08-03","close":77.94},{"date":"2017-08-04","close":77.78},{"date":"2017-08-07","close":78.87},{"date":"2017-08-08","close":78.97},{"date":"2017-08-09","close":77.98},{"date":"2017-08-10","close":76.83},{"date":"2017-08-11","close":78.04},{"date":"2017-08-14","close":79.9},{"date":"2017-08-15","close":79.96},{"date":"2017-08-16","close":80.06},{"date":"2017-08-17","close":77.56},{"date":"2017-08-18","close":77.74},{"date":"2017-08-21","close":77.7},{"date":"2017-08-22","close":79.17},{"date":"2017-08-23","close":79.07},{"date":"2017-08-24","close":79.27},{"date":"2017-08-25","close":78.97},{"date":"2017-08-28","close":79.44},{"date":"2017-08-29","close":79.55},{"date":"2017-08-30","close":83.72},{"date":"2017-08-31","close":83.67},{"date":"2017-09-01","close":84.38},{"date":"2017-09-05","close":83.0},{"date":"2017-09-06","close":82.51},{"date":"2017-09-07","close":81.1},{"date":"2017-09-08","close":80.44},{"date":"2017-09-11","close":82.22},{"date":"2017-09-12","close":82.15},{"date":"2017-09-13","close":82.06},{"date":"2017-09-14","close":82.34},{"date":"2017-09-15","close":83.84},{"date":"2017-09-18","close":85.17},{"date":"2017-09-19","close":85.24},{"date":"2017-09-20","close":83.69},{"date":"2017-09-21","close":84.24},{"date":"2017-09-22","close":84.92},{"date":"2017-09-25","close":83.88},{"date":"2017-09-26","close":83.91},{"date":"2017-09-27","close":84.92},{"date":"2017-09-28","close":85.64},{"date":"2017-09-29","close":86.17},{"date":"2017-10-02","close":85.82},{"date":"2017-10-03","close":85.9},{"date":"2017-10-04","close":87.0},{"date":"2017-10-05","close":87.89},{"date":"2017-10-06","close":87.87},{"date":"2017-10-09","close":87.71},{"date":"2017-10-10","close":87.99},{"date":"2017-10-11","close":88.57},{"date":"2017-10-12","close":88.83},{"date":"2017-10-13","close":89.06},{"date":"2017-10-16","close":88.83},{"date":"2017-10-17","close":88.94},{"date":"2017-10-18","close":89.0},{"date":"2017-10-19","close":88.8},{"date":"2017-10-20","close":88.93},{"date":"2017-10-23","close":88.77},{"date":"2017-10-24","close":90.29},{"date":"2017-10-25","close":89.86},{"date":"2017-10-26","close":90.56},{"date":"2017-10-27","close":91.21},{"date":"2017-10-30","close":91.32},{"date":"2017-10-31","close":91.3},{"date":"2017-11-01","close":90.99},{"date":"2017-11-02","close":90.79},{"date":"2017-11-03","close":91.81},{"date":"2017-11-06","close":92.28},{"date":"2017-11-07","close":91.9},{"date":"2017-11-08","close":92.0},{"date":"2017-11-09","close":89.7},{"date":"2017-11-10","close":89.59},{"date":"2017-11-13","close":90.03},{"date":"2017-11-14","close":90.44},{"date":"2017-11-15","close":89.16},{"date":"2017-11-16","close":90.48},{"date":"2017-11-17","close":90.42},{"date":"2017-11-20","close":93.07},{"date":"2017-11-21","close":90.19},{"date":"2017-11-22","close":88.65},{"date":"2017-11-24","close":89.15},{"date":"2017-11-27","close":87.45},{"date":"2017-11-28","close":87.07},{"date":"2017-11-29","close":85.66},{"date":"2017-11-30","close":86.11},{"date":"2017-12-01","close":85.4},{"date":"2017-12-04","close":84.79},{"date":"2017-12-05","close":84.83},{"date":"2017-12-06","close":85.41},{"date":"2017-12-07","close":86.11},{"date":"2017-12-08","close":85.52},{"date":"2017-12-11","close":85.8},{"date":"2017-12-12","close":85.48},{"date":"2017-12-13","close":85.18},{"date":"2017-12-14","close":85.44},{"date":"2017-12-15","close":86.69},{"date":"2017-12-18","close":88.09},{"date":"2017-12-19","close":87.95},{"date":"2017-12-20","close":88.65},{"date":"2017-12-21","close":88.65},{"date":"2017-12-22","close":88.85},{"date":"2017-12-26","close":88.63},{"date":"2017-12-27","close":89.1},{"date":"2017-12-28","close":89.38},{"date":"2017-12-29","close":89.03},{"date":"2018-01-02","close":77.3903},{"date":"2018-01-03","close":78.3504},{"date":"2018-01-04","close":78.2647},{"date":"2018-01-05","close":78.5818},{"date":"2018-01-08","close":78.719},{"date":"2018-01-09","close":78.5561},{"date":"2018-01-10","close":77.2446},{"date":"2018-01-11","close":78.1704},{"date":"2018-01-12","close":78.8819},{"date":"2018-01-16","close":79.8077},{"date":"2018-01-17","close":81.925},{"date":"2018-01-18","close":83.3566},{"date":"2018-01-19","close":82.4136},{"date":"2018-01-22","close":82.8508},{"date":"2018-01-23","close":82.6965},{"date":"2018-01-24","close":81.7279},{"date":"2018-01-25","close":78.8476},{"date":"2018-01-26","close":80.442},{"date":"2018-01-29","close":80.3906},{"date":"2018-01-30","close":78.479},{"date":"2018-01-31","close":78.7619},{"date":"2018-02-01","close":78.5647},{"date":"2018-02-02","close":76.3873},{"date":"2018-02-05","close":73.2071},{"date":"2018-02-06","close":75.8987},{"date":"2018-02-07","close":73.1642},{"date":"2018-02-08","close":70.8754},{"date":"2018-02-09","close":71.9469},{"date":"2018-02-12","close":72.907},{"date":"2018-02-13","close":72.2984},{"date":"2018-02-14","close":72.9756},{"date":"2018-02-15","close":73.2071},{"date":"2018-02-16","close":73.7986},{"date":"2018-02-20","close":75.7873},{"date":"2018-02-21","close":75.7873},{"date":"2018-02-22","close":75.9159},{"date":"2018-02-23","close":77.4675},{"date":"2018-02-26","close":79.1734},{"date":"2018-02-27","close":79.0876},{"date":"2018-02-28","close":77.2789},{"date":"2018-03-01","close":75.7016},{"date":"2018-03-02","close":76.7474},{"date":"2018-03-05","close":78.1275},{"date":"2018-03-06","close":78.8047},{"date":"2018-03-07","close":79.4991},{"date":"2018-03-08","close":79.8955},{"date":"2018-03-09","close":81.6274},{"date":"2018-03-12","close":82.3168},{"date":"2018-03-13","close":81.5671},{"date":"2018-03-14","close":81.076},{"date":"2018-03-15","close":80.9467},{"date":"2018-03-16","close":81.1277},{"date":"2018-03-19","close":80.5676},{"date":"2018-03-20","close":79.8868},{"date":"2018-03-21","close":79.9644},{"date":"2018-03-22","close":78.017},{"date":"2018-03-23","close":75.5698},{"date":"2018-03-26","close":80.2315},{"date":"2018-03-27","close":78.4564},{"date":"2018-03-28","close":77.4741},{"date":"2018-03-29","close":78.5254},{"date":"2018-04-02","close":76.4746},{"date":"2018-04-03","close":77.1381},{"date":"2018-04-04","close":78.6202},{"date":"2018-04-05","close":78.3617},{"date":"2018-04-06","close":76.0954},{"date":"2018-04-09","close":75.8197},{"date":"2018-04-10","close":77.5775},{"date":"2018-04-11","close":78.241},{"date":"2018-04-12","close":80.154},{"date":"2018-04-13","close":79.9472},{"date":"2018-04-16","close":80.2574},{"date":"2018-04-17","close":82.0066},{"date":"2018-04-18","close":81.4895},{"date":"2018-04-19","close":77.4224},{"date":"2018-04-20","close":77.3449},{"date":"2018-04-23","close":75.8283},{"date":"2018-04-24","close":75.5267},{"date":"2018-04-25","close":75.6301},{"date":"2018-04-26","close":76.4315},{"date":"2018-04-27","close":75.5526},{"date":"2018-04-30","close":75.2682},{"date":"2018-05-01","close":76.5693},{"date":"2018-05-02","close":76.0868},{"date":"2018-05-03","close":75.7507},{"date":"2018-05-04","close":77.7843},{"date":"2018-05-07","close":77.9825},{"date":"2018-05-08","close":78.7753},{"date":"2018-05-09","close":79.8093},{"date":"2018-05-10","close":80.4297},{"date":"2018-05-11","close":79.7921},{"date":"2018-05-14","close":80.8864},{"date":"2018-05-15","close":80.6193},{"date":"2018-05-16","close":81.6619},{"date":"2018-05-17","close":81.8946},{"date":"2018-05-18","close":81.7567},{"date":"2018-05-21","close":82.1186},{"date":"2018-05-22","close":82.4719},{"date":"2018-05-23","close":81.3345},{"date":"2018-05-24","close":81.8946},{"date":"2018-05-25","close":82.2478},{"date":"2018-05-29","close":81.3345},{"date":"2018-05-30","close":81.8429},{"date":"2018-05-31","close":83.7386},{"date":"2018-06-01","close":84.7898},{"date":"2018-06-04","close":86.1513},{"date":"2018-06-05","close":86.72},{"date":"2018-06-06","close":87.9781},{"date":"2018-06-07","close":88.2724},{"date":"2018-06-08","close":87.4932},{"date":"2018-06-11","close":87.7789},{"date":"2018-06-12","close":88.3244},{"date":"2018-06-13","close":87.4846},{"date":"2018-06-14","close":88.0473},{"date":"2018-06-15","close":87.8742},{"date":"2018-06-18","close":87.5192},{"date":"2018-06-19","close":86.6275},{"date":"2018-06-20","close":87.4413},{"date":"2018-06-21","close":85.8483},{"date":"2018-06-22","close":85.7877},{"date":"2018-06-25","close":84.9739},{"date":"2018-06-26","close":85.4587},{"date":"2018-06-27","close":83.5454},{"date":"2018-06-28","close":83.0692},{"date":"2018-06-29","close":83.0433},{"date":"2018-07-02","close":83.3809},{"date":"2018-07-03","close":81.8225},{"date":"2018-07-05","close":83.4588},{"date":"2018-07-06","close":84.1514},{"date":"2018-07-09","close":84.1341},{"date":"2018-07-10","close":85.3115},{"date":"2018-07-11","close":83.303},{"date":"2018-07-12","close":85.1903},{"date":"2018-07-13","close":84.9479},{"date":"2018-07-16","close":84.5323},{"date":"2018-07-17","close":85.0691},{"date":"2018-07-18","close":85.7877},{"date":"2018-07-19","close":85.0691},{"date":"2018-07-20","close":84.6796},{"date":"2018-07-23","close":84.6622},{"date":"2018-07-24","close":84.3679},{"date":"2018-07-25","close":83.5887},{"date":"2018-07-26","close":84.5843},{"date":"2018-07-27","close":83.9609},{"date":"2018-07-30","close":82.5152},{"date":"2018-07-31","close":83.2337},{"date":"2018-08-01","close":83.1472},{"date":"2018-08-02","close":83.277},{"date":"2018-08-03","close":83.5974},{"date":"2018-08-06","close":84.3072},{"date":"2018-08-07","close":85.3548},{"date":"2018-08-08","close":85.2682},{"date":"2018-08-09","close":84.6189},{"date":"2018-08-10","close":82.1948},{"date":"2018-08-13","close":82.3593},{"date":"2018-08-14","close":82.1169},{"date":"2018-08-15","close":81.1732},{"date":"2018-08-16","close":81.6061},{"date":"2018-08-17","close":81.8831},{"date":"2018-08-20","close":81.1559},{"date":"2018-08-21","close":83.0433},{"date":"2018-08-22","close":84.7748},{"date":"2018-08-23","close":84.3159},{"date":"2018-08-24","close":85.5193},{"date":"2018-08-27","close":86.6362},{"date":"2018-08-28","close":86.9392},{"date":"2018-08-29","close":86.7227},{"date":"2018-08-30","close":85.7484},{"date":"2018-08-31","close":85.992},{"date":"2018-09-04","close":85.3482},{"date":"2018-09-05","close":85.1395},{"date":"2018-09-06","close":84.4609},{"date":"2018-09-07","close":81.7381},{"date":"2018-09-10","close":82.2861},{"date":"2018-09-11","close":81.1204},{"date":"2018-09-12","close":79.1805},{"date":"2018-09-13","close":80.381},{"date":"2018-09-14","close":80.4941},{"date":"2018-09-17","close":79.4328},{"date":"2018-09-18","close":79.9112},{"date":"2018-09-19","close":80.5376},{"date":"2018-09-20","close":82.7298},{"date":"2018-09-21","close":82.26},{"date":"2018-09-24","close":82.6428},{"date":"2018-09-25","close":80.5202},{"date":"2018-09-26","close":80.3114},{"date":"2018-09-27","close":80.1896},{"date":"2018-09-28","close":80.4332},{"date":"2018-10-01","close":80.3723},{"date":"2018-10-02","close":80.2853},{"date":"2018-10-03","close":79.8851},{"date":"2018-10-04","close":78.2844},{"date":"2018-10-05","close":75.8139},{"date":"2018-10-08","close":75.231},{"date":"2018-10-09","close":75.4746},{"date":"2018-10-10","close":72.9866},{"date":"2018-10-11","close":72.7865},{"date":"2018-10-12","close":73.2215},{"date":"2018-10-15","close":72.9866},{"date":"2018-10-16","close":74.6047},{"date":"2018-10-17","close":74.161},{"date":"2018-10-18","close":72.3516},{"date":"2018-10-19","close":71.6295},{"date":"2018-10-22","close":71.8122},{"date":"2018-10-23","close":71.8992},{"date":"2018-10-24","close":67.6975},{"date":"2018-10-25","close":68.7936},{"date":"2018-10-26","close":68.7501},{"date":"2018-10-29","close":69.9506},{"date":"2018-10-30","close":72.0297},{"date":"2018-10-31","close":72.8213},{"date":"2018-11-01","close":76.5533},{"date":"2018-11-02","close":75.84},{"date":"2018-11-05","close":75.144},{"date":"2018-11-06","close":76.5185},{"date":"2018-11-07","close":76.823},{"date":"2018-11-08","close":78.2323},{"date":"2018-11-09","close":76.1966},{"date":"2018-11-12","close":73.2476},{"date":"2018-11-13","close":74.2045},{"date":"2018-11-14","close":74.9265},{"date":"2018-11-15","close":78.1366},{"date":"2018-11-16","close":77.8408},{"date":"2018-11-19","close":74.3959},{"date":"2018-11-20","close":77.4406},{"date":"2018-11-21","close":78.0148},{"date":"2018-11-23","close":77.1101},{"date":"2018-11-26","close":78.3541},{"date":"2018-11-27","close":77.9278},{"date":"2018-11-28","close":79.3447},{"date":"2018-11-29","close":78.2951},{"date":"2018-11-30","close":80.3942},{"date":"2018-12-03","close":81.7848},{"date":"2018-12-04","close":79.0997},{"date":"2018-12-06","close":78.3039},{"date":"2018-12-07","close":75.5838},{"date":"2018-12-10","close":77.3855},{"date":"2018-12-11","close":77.5255},{"date":"2018-12-12","close":77.9103},{"date":"2018-12-13","close":77.368},{"date":"2018-12-14","close":76.3273},{"date":"2018-12-17","close":76.3622},{"date":"2018-12-18","close":77.0094},{"date":"2018-12-19","close":73.1961},{"date":"2018-12-20","close":72.3653},{"date":"2018-12-21","close":71.9979},{"date":"2018-12-24","close":70.3362},{"date":"2018-12-26","close":73.7646},{"date":"2018-12-27","close":74.6568},{"date":"2018-12-28","close":74.7442},{"date":"2018-12-31","close":75.0678},{"date":"2019-01-02","close":75.1465},{"date":"2019-01-03","close":70.6073},{"date":"2019-01-04","close":72.3215},{"date":"2019-01-07","close":72.7763},{"date":"2019-01-08","close":74.5518},{"date":"2019-01-09","close":76.4409},{"date":"2019-01-10","close":77.4992},{"date":"2019-01-11","close":78.7674},{"date":"2019-01-14","close":76.5284},{"date":"2019-01-15","close":76.6246},{"date":"2019-01-16","close":76.0911},{"date":"2019-01-17","close":77.6741},{"date":"2019-01-18","close":79.9044},{"date":"2019-01-22","close":77.954},{"date":"2019-01-23","close":77.7179},{"date":"2019-01-24","close":82.8693},{"date":"2019-01-25","close":85.4232},{"date":"2019-01-28","close":85.1346},{"date":"2019-01-29","close":84.846},{"date":"2019-01-30","close":86.5952},{"date":"2019-01-31","close":86.464},{"date":"2019-02-01","close":87.9333},{"date":"2019-02-04","close":87.1987},{"date":"2019-02-05","close":87.8109},{"date":"2019-02-06","close":89.5689},{"date":"2019-02-07","close":88.0121},{"date":"2019-02-08","close":88.0995},{"date":"2019-02-11","close":88.9916},{"date":"2019-02-12","close":91.0119},{"date":"2019-02-13","close":91.3268},{"date":"2019-02-14","close":91.3881},{"date":"2019-02-15","close":92.4813},{"date":"2019-02-19","close":91.1519},{"date":"2019-02-20","close":93.4259},{"date":"2019-02-21","close":92.079},{"date":"2019-02-22","close":92.63},{"date":"2019-02-25","close":94.3705},{"date":"2019-02-26","close":93.7407},{"date":"2019-02-27","close":92.6475},{"date":"2019-02-28","close":94.0277},{"date":"2019-03-01","close":95.3287},{"date":"2019-03-04","close":95.5221},{"date":"2019-03-05","close":95.1441},{"date":"2019-03-06","close":93.8782},{"date":"2019-03-07","close":92.9024},{"date":"2019-03-08","close":92.6651},{"date":"2019-03-11","close":94.6606},{"date":"2019-03-12","close":94.8628},{"date":"2019-03-13","close":95.0122},{"date":"2019-03-14","close":95.1617},{"date":"2019-03-15","close":96.1638},{"date":"2019-03-18","close":95.9529},{"date":"2019-03-19","close":96.6561},{"date":"2019-03-20","close":95.4782},{"date":"2019-03-21","close":96.8583},{"date":"2019-03-22","close":94.4144},{"date":"2019-03-25","close":92.5244},{"date":"2019-03-26","close":94.1507},{"date":"2019-03-27","close":92.2695},{"date":"2019-03-28","close":91.4871},{"date":"2019-03-29","close":92.542},{"date":"2019-04-01","close":95.188},{"date":"2019-04-02","close":95.0386},{"date":"2019-04-03","close":96.5594},{"date":"2019-04-04","close":97.1748},{"date":"2019-04-05","close":97.9836},{"date":"2019-04-08","close":98.2297},{"date":"2019-04-09","close":97.1308},{"date":"2019-04-10","close":98.5198},{"date":"2019-04-11","close":98.3},{"date":"2019-04-12","close":100.4011},{"date":"2019-04-15","close":99.2846},{"date":"2019-04-16","close":100.7439},{"date":"2019-04-17","close":100.5681},{"date":"2019-04-18","close":100.9109},{"date":"2019-04-22","close":99.8736},{"date":"2019-04-23","close":100.3131},{"date":"2019-04-24","close":103.1087},{"date":"2019-04-25","close":101.1131},{"date":"2019-04-26","close":100.6033},{"date":"2019-04-29","close":100.111},{"date":"2019-04-30","close":102.1856},{"date":"2019-05-01","close":100.8318},{"date":"2019-05-02","close":102.8186},{"date":"2019-05-03","close":102.8098},{"date":"2019-05-06","close":101.034},{"date":"2019-05-07","close":99.9351},{"date":"2019-05-08","close":97.1836},{"date":"2019-05-09","close":97.1836},{"date":"2019-05-10","close":97.2275},{"date":"2019-05-13","close":91.6277},{"date":"2019-05-14","close":93.843},{"date":"2019-05-15","close":94.8452},{"date":"2019-05-16","close":92.0409},{"date":"2019-05-17","close":88.6388},{"date":"2019-05-20","close":85.7115},{"date":"2019-05-21","close":87.8037},{"date":"2019-05-22","close":89.1751},{"date":"2019-05-23","close":86.7927},{"date":"2019-05-24","close":86.5202},{"date":"2019-05-28","close":85.3686},{"date":"2019-05-29","close":86.2477},{"date":"2019-05-30","close":86.6809},{"date":"2019-05-31","close":85.4079},{"date":"2019-06-03","close":84.9218},{"date":"2019-06-04","close":89.2531},{"date":"2019-06-05","close":88.2808},{"date":"2019-06-06","close":88.3692},{"date":"2019-06-07","close":89.0056},{"date":"2019-06-10","close":94.1856},{"date":"2019-06-11","close":92.9658},{"date":"2019-06-12","close":92.2586},{"date":"2019-06-13","close":93.505},{"date":"2019-06-14","close":91.9492},{"date":"2019-06-17","close":92.9039},{"date":"2019-06-18","close":97.1822},{"date":"2019-06-19","close":98.1546},{"date":"2019-06-20","close":99.4982},{"date":"2019-06-21","close":100.4794},{"date":"2019-06-24","close":99.7988},{"date":"2019-06-25","close":97.4828},{"date":"2019-06-26","close":98.0043},{"date":"2019-06-27","close":99.7457},{"date":"2019-06-28","close":99.7722},{"date":"2019-07-01","close":101.6551},{"date":"2019-07-02","close":100.338},{"date":"2019-07-03","close":100.0374},{"date":"2019-07-05","close":99.7634},{"date":"2019-07-08","close":98.8529},{"date":"2019-07-09","close":100.1435},{"date":"2019-07-10","close":100.7799},{"date":"2019-07-11","close":100.7004},{"date":"2019-07-12","close":102.7158},{"date":"2019-07-15","close":103.4407},{"date":"2019-07-16","close":102.0617},{"date":"2019-07-17","close":100.7181},{"date":"2019-07-18","close":102.5479},{"date":"2019-07-19","close":102.3446},{"date":"2019-07-22","close":104.0506},{"date":"2019-07-23","close":106.0041},{"date":"2019-07-24","close":110.1764},{"date":"2019-07-25","close":108.0019},{"date":"2019-07-26","close":107.666},{"date":"2019-07-29","close":107.1444},{"date":"2019-07-30","close":106.9235},{"date":"2019-07-31","close":103.8296},{"date":"2019-08-01","close":101.1777},{"date":"2019-08-02","close":99.6043},{"date":"2019-08-05","close":95.1403},{"date":"2019-08-06","close":96.5988},{"date":"2019-08-07","close":97.0762},{"date":"2019-08-08","close":99.2949},{"date":"2019-08-09","close":97.8187},{"date":"2019-08-12","close":96.316},{"date":"2019-08-13","close":99.9048},{"date":"2019-08-14","close":97.5093},{"date":"2019-08-15","close":95.8652},{"date":"2019-08-16","close":97.6949},{"date":"2019-08-19","close":98.2695},{"date":"2019-08-20","close":97.4916},{"date":"2019-08-21","close":95.9889},{"date":"2019-08-22","close":96.0243},{"date":"2019-08-23","close":92.0818},{"date":"2019-08-26","close":93.726},{"date":"2019-08-27","close":94.6276},{"date":"2019-08-28","close":95.4939},{"date":"2019-08-29","close":96.8531},{"date":"2019-08-30","close":97.5727},{"date":"2019-09-03","close":94.5078},{"date":"2019-09-04","close":97.0042},{"date":"2019-09-05","close":100.4067},{"date":"2019-09-06","close":100.0958},{"date":"2019-09-09","close":100.2735},{"date":"2019-09-10","close":101.2596},{"date":"2019-09-11","close":102.2013},{"date":"2019-09-12","close":103.2407},{"date":"2019-09-13","close":103.5161},{"date":"2019-09-16","close":102.3967},{"date":"2019-09-17","close":102.4145},{"date":"2019-09-18","close":103.5516},{"date":"2019-09-19","close":102.9475},{"date":"2019-09-20","close":102.4589},{"date":"2019-09-23","close":101.535},{"date":"2019-09-24","close":98.5766},{"date":"2019-09-25","close":100.1047},{"date":"2019-09-26","close":100.5133},{"date":"2019-09-27","close":98.6477},{"date":"2019-09-30","close":99.2607},{"date":"2019-10-01","close":97.5283},{"date":"2019-10-02","close":96.8087},{"date":"2019-10-03","close":98.4967},{"date":"2019-10-04","close":100.4156},{"date":"2019-10-07","close":98.47},{"date":"2019-10-08","close":94.2857},{"date":"2019-10-09","close":96.0092},{"date":"2019-10-10","close":96.3379},{"date":"2019-10-11","close":98.8076},{"date":"2019-10-14","close":98.0258},{"date":"2019-10-15","close":100.6466},{"date":"2019-10-16","close":98.2479},{"date":"2019-10-17","close":97.7238},{"date":"2019-10-18","close":97.2618},{"date":"2019-10-21","close":98.7099},{"date":"2019-10-22","close":98.5055},{"date":"2019-10-23","close":93.7882},{"date":"2019-10-24","close":93.5661},{"date":"2019-10-25","close":94.9075},{"date":"2019-10-28","close":96.6843},{"date":"2019-10-29","close":95.9914},{"date":"2019-10-30","close":96.1691},{"date":"2019-10-31","close":94.7299},{"date":"2019-11-01","close":97.1641},{"date":"2019-11-04","close":98.9586},{"date":"2019-11-05","close":100.7887},{"date":"2019-11-06","close":99.5272},{"date":"2019-11-07","close":99.7582},{"date":"2019-11-08","close":100.4067},{"date":"2019-11-11","close":99.9892},{"date":"2019-11-12","close":100.6199},{"date":"2019-11-13","close":101.4284},{"date":"2019-11-14","close":100.6733},{"date":"2019-11-15","close":100.7443},{"date":"2019-11-18","close":99.4739},{"date":"2019-11-19","close":99.2429},{"date":"2019-11-20","close":96.4622},{"date":"2019-11-21","close":96.6399},{"date":"2019-11-22","close":98.3012},{"date":"2019-11-25","close":100.3268},{"date":"2019-11-26","close":102.068},{"date":"2019-11-27","close":101.0108},{"date":"2019-11-29","close":100.3445},{"date":"2019-12-02","close":98.8432},{"date":"2019-12-03","close":97.9459},{"date":"2019-12-04","close":101.6238},{"date":"2019-12-05","close":101.2489},{"date":"2019-12-06","close":103.4447},{"date":"2019-12-09","close":102.3111},{"date":"2019-12-10","close":102.1237},{"date":"2019-12-11","close":103.409},{"date":"2019-12-12","close":105.1586},{"date":"2019-12-13","close":106.0155},{"date":"2019-12-16","close":106.0958},{"date":"2019-12-17","close":106.0601},{"date":"2019-12-18","close":104.4356},{"date":"2019-12-19","close":105.953},{"date":"2019-12-20","close":106.9527},{"date":"2019-12-23","close":106.3725},{"date":"2019-12-24","close":106.8635},{"date":"2019-12-26","close":106.8724},{"date":"2019-12-27","close":106.6224},{"date":"2019-12-30","close":106.0958},{"date":"2019-12-31","close":106.078},{"date":"2020-01-02","close":107.4972},{"date":"2020-01-03","close":105.6049},{"date":"2020-01-06","close":104.3642},{"date":"2020-01-07","close":106.7385},{"date":"2020-01-08","close":107.7025},{"date":"2020-01-09","close":107.7025},{"date":"2020-01-10","close":105.837},{"date":"2020-01-13","close":106.2743},{"date":"2020-01-14","close":106.6939},{"date":"2020-01-15","close":104.8908},{"date":"2020-01-16","close":106.3368},{"date":"2020-01-17","close":106.6403},{"date":"2020-01-21","close":106.4975},{"date":"2020-01-22","close":107.4883},{"date":"2020-01-23","close":107.881},{"date":"2020-01-24","close":104.9443},{"date":"2020-01-27","close":100.16},{"date":"2020-01-28","close":102.0344},{"date":"2020-01-29","close":101.0704},{"date":"2020-01-30","close":100.3028},{"date":"2020-01-31","close":97.9641},{"date":"2020-02-03","close":98.1873},{"date":"2020-02-04","close":100.3831},{"date":"2020-02-05","close":104.1499},{"date":"2020-02-06","close":103.3555},{"date":"2020-02-07","close":100.2135},{"date":"2020-02-10","close":100.7758},{"date":"2020-02-11","close":104.3284},{"date":"2020-02-12","close":106.0512},{"date":"2020-02-13","close":106.1137},{"date":"2020-02-14","close":105.0157},{"date":"2020-02-18","close":105.837},{"date":"2020-02-19","close":110.5856},{"date":"2020-02-20","close":111.1748},{"date":"2020-02-21","close":109.577},{"date":"2020-02-24","close":104.7569},{"date":"2020-02-25","close":102.3469},{"date":"2020-02-26","close":102.5075},{"date":"2020-02-27","close":96.6741},{"date":"2020-02-28","close":97.8677},{"date":"2020-03-02","close":99.86},{"date":"2020-03-03","close":96.2074},{"date":"2020-03-04","close":100.928},{"date":"2020-03-05","close":97.7061},{"date":"2020-03-06","close":96.0279},{"date":"2020-03-09","close":87.511},{"date":"2020-03-10","close":91.9355},{"date":"2020-03-11","close":84.7289},{"date":"2020-03-12","close":80.7801},{"date":"2020-03-13","close":89.5572},{"date":"2020-03-16","close":74.6774},{"date":"2020-03-17","close":85.6533},{"date":"2020-03-18","close":73.7979},{"date":"2020-03-19","close":81.0583},{"date":"2020-03-20","close":76.3556},{"date":"2020-03-23","close":76.4274},{"date":"2020-03-24","close":84.1186},{"date":"2020-03-25","close":84.684},{"date":"2020-03-26","close":83.1224},{"date":"2020-03-27","close":79.5775},{"date":"2020-03-30","close":81.6416},{"date":"2020-03-31","close":80.457},{"date":"2020-04-01","close":75.4671},{"date":"2020-04-02","close":78.707},{"date":"2020-04-03","close":77.6839},{"date":"2020-04-06","close":85.9763},{"date":"2020-04-07","close":86.3802},{"date":"2020-04-08","close":91.0021},{"date":"2020-04-09","close":88.6598},{"date":"2020-04-13","close":89.4495},{"date":"2020-04-14","close":92.456},{"date":"2020-04-15","close":90.1495},{"date":"2020-04-16","close":91.388},{"date":"2020-04-17","close":92.2586},{"date":"2020-04-20","close":90.5624},{"date":"2020-04-21","close":86.5777},{"date":"2020-04-22","close":91.6483},{"date":"2020-04-23","close":91.3701},{"date":"2020-04-24","close":95.0586},{"date":"2020-04-27","close":96.9523},{"date":"2020-04-28","close":96.5753},{"date":"2020-04-29","close":101.7178},{"date":"2020-04-30","close":98.3613},{"date":"2020-05-01","close":93.0124},{"date":"2020-05-04","close":92.797},{"date":"2020-05-05","close":95.0766},{"date":"2020-05-06","close":94.4573},{"date":"2020-05-07","close":95.4445},{"date":"2020-05-08","close":98.5677},{"date":"2020-05-11","close":97.3023},{"date":"2020-05-12","close":95.6689},{"date":"2020-05-13","close":93.156},{"date":"2020-05-14","close":94.6727},{"date":"2020-05-15","close":91.3611},{"date":"2020-05-18","close":97.2305},{"date":"2020-05-19","close":95.4266},{"date":"2020-05-20","close":102.8216},{"date":"2020-05-21","close":99.6267},{"date":"2020-05-22","close":99.6716},{"date":"2020-05-26","close":101.1434},{"date":"2020-05-27","close":102.9204},{"date":"2020-05-28","close":100.1231},{"date":"2020-05-29","close":101.9187},{"date":"2020-06-01","close":101.7654},{"date":"2020-06-02","close":105.3927},{"date":"2020-06-03","close":109.742},{"date":"2020-06-04","close":110.4278},{"date":"2020-06-05","close":112.4219},{"date":"2020-06-08","close":111.6279},{"date":"2020-06-09","close":111.3391},{"date":"2020-06-10","close":110.8789},{"date":"2020-06-11","close":104.355},{"date":"2020-06-12","close":106.8455},{"date":"2020-06-15","close":106.9267},{"date":"2020-06-16","close":110.7075},{"date":"2020-06-17","close":110.5631},{"date":"2020-06-18","close":110.8158},{"date":"2020-06-19","close":108.4426},{"date":"2020-06-22","close":108.7314},{"date":"2020-06-23","close":111.2128},{"date":"2020-06-24","close":107.802},{"date":"2020-06-25","close":108.3704},{"date":"2020-06-26","close":106.3582},{"date":"2020-06-29","close":107.3779},{"date":"2020-06-30","close":110.6624},{"date":"2020-07-01","close":108.6141},{"date":"2020-07-02","close":109.3991},{"date":"2020-07-06","close":111.5467},{"date":"2020-07-07","close":110.6443},{"date":"2020-07-08","close":110.8609},{"date":"2020-07-09","close":112.061},{"date":"2020-07-10","close":112.3407},{"date":"2020-07-13","close":105.7988},{"date":"2020-07-14","close":106.4846},{"date":"2020-07-15","close":106.3853},{"date":"2020-07-16","close":104.6528},{"date":"2020-07-17","close":105.3476},{"date":"2020-07-20","close":105.6273},{"date":"2020-07-21","close":103.3896},{"date":"2020-07-22","close":102.7579},{"date":"2020-07-23","close":101.0074},{"date":"2020-07-24","close":101.251},{"date":"2020-07-27","close":104.4904},{"date":"2020-07-28","close":104.1565},{"date":"2020-07-29","close":106.0514},{"date":"2020-07-30","close":104.9416},{"date":"2020-07-31","close":103.6332},{"date":"2020-08-03","close":105.1852},{"date":"2020-08-04","close":105.7356},{"date":"2020-08-05","close":104.8242},{"date":"2020-08-06","close":105.3386},{"date":"2020-08-07","close":104.9596},{"date":"2020-08-10","close":105.3566},{"date":"2020-08-11","close":105.1762},{"date":"2020-08-12","close":107.5764},{"date":"2020-08-13","close":106.5748},{"date":"2020-08-14","close":105.7356},{"date":"2020-08-17","close":105.9703},{"date":"2020-08-18","close":106.3672},{"date":"2020-08-19","close":106.6109},{"date":"2020-08-20","close":105.9792},{"date":"2020-08-21","close":104.6889},{"date":"2020-08-24","close":105.7808},{"date":"2020-08-25","close":108.19},{"date":"2020-08-26","close":108.7404},{"date":"2020-08-27","close":107.9695},{"date":"2020-08-28","close":108.4592},{"date":"2020-08-31","close":106.0103},{"date":"2020-09-01","close":107.7155},{"date":"2020-09-02","close":110.5},{"date":"2020-09-03","close":106.228},{"date":"2020-09-04","close":106.5182},{"date":"2020-09-08","close":102.4277},{"date":"2020-09-09","close":104.7224},{"date":"2020-09-10","close":103.6431},{"date":"2020-09-11","close":103.2168},{"date":"2020-09-14","close":103.9605},{"date":"2020-09-15","close":105.2666},{"date":"2020-09-16","close":104.8131},{"date":"2020-09-17","close":104.7496},{"date":"2020-09-18","close":104.2235},{"date":"2020-09-21","close":103.3347},{"date":"2020-09-22","close":104.0331},{"date":"2020-09-23","close":102.0376},{"date":"2020-09-24","close":102.2009},{"date":"2020-09-25","close":102.9265},{"date":"2020-09-28","close":106.1736},{"date":"2020-09-29","close":105.8017},{"date":"2020-09-30","close":105.8833},{"date":"2020-10-01","close":107.9241},{"date":"2020-10-02","close":103.4072},{"date":"2020-10-05","close":105.7564},{"date":"2020-10-06","close":104.795},{"date":"2020-10-07","close":107.6338},{"date":"2020-10-08","close":109.1486},{"date":"2020-10-09","close":111.8605},{"date":"2020-10-12","close":114.382},{"date":"2020-10-13","close":112.0963},{"date":"2020-10-14","close":111.5975},{"date":"2020-10-15","close":112.45},{"date":"2020-10-16","close":112.1416},{"date":"2020-10-19","close":111.2074},{"date":"2020-10-20","close":112.1235},{"date":"2020-10-21","close":113.1575},{"date":"2020-10-22","close":113.1484},{"date":"2020-10-23","close":112.6496},{"date":"2020-10-26","close":109.8651},{"date":"2020-10-27","close":109.1032},{"date":"2020-10-28","close":105.6384},{"date":"2020-10-29","close":107.4615},{"date":"2020-10-30","close":107.5069},{"date":"2020-11-02","close":107.4615},{"date":"2020-11-03","close":108.6134},{"date":"2020-11-04","close":114.2277},{"date":"2020-11-05","close":118.273},{"date":"2020-11-06","close":121.0847},{"date":"2020-11-09","close":123.1889},{"date":"2020-11-10","close":122.2456},{"date":"2020-11-11","close":124.6039},{"date":"2020-11-12","close":122.8806},{"date":"2020-11-13","close":123.5971},{"date":"2020-11-16","close":125.1753},{"date":"2020-11-17","close":123.2343},{"date":"2020-11-18","close":120.8398},{"date":"2020-11-19","close":123.5064},{"date":"2020-11-20","close":122.3364},{"date":"2020-11-23","close":124.3227},{"date":"2020-11-24","close":124.1594},{"date":"2020-11-25","close":123.3069},{"date":"2020-11-27","close":124.9394},{"date":"2020-11-30","close":126.1458},{"date":"2020-12-01","close":127.6423},{"date":"2020-12-02","close":127.5788},{"date":"2020-12-03","close":127.3146},{"date":"2020-12-04","close":131.1591},{"date":"2020-12-07","close":130.9223},{"date":"2020-12-08","close":133.1269},{"date":"2020-12-09","close":129.164},{"date":"2020-12-10","close":128.7085},{"date":"2020-12-11","close":128.59},{"date":"2020-12-14","close":129.665},{"date":"2020-12-15","close":131.2411},{"date":"2020-12-16","close":130.0932},{"date":"2020-12-17","close":130.986},{"date":"2020-12-18","close":131.6966},{"date":"2020-12-21","close":129.9019},{"date":"2020-12-22","close":131.4415},{"date":"2020-12-23","close":130.4759},{"date":"2020-12-24","close":131.6147},{"date":"2020-12-28","close":131.8059},{"date":"2020-12-29","close":130.8767},{"date":"2020-12-30","close":133.1725},{"date":"2020-12-31","close":134.5845},{"date":"2021-01-04","close":133.0267},{"date":"2021-01-05","close":135.4044},{"date":"2021-01-06","close":136.0149},{"date":"2021-01-07","close":141.7634},{"date":"2021-01-08","close":142.7928},{"date":"2021-01-11","close":144.214},{"date":"2021-01-12","close":144.9337},{"date":"2021-01-13","close":144.3779},{"date":"2021-01-14","close":145.2708},{"date":"2021-01-15","close":143.7129},{"date":"2021-01-19","close":146.2546},{"date":"2021-01-20","close":145.6078},{"date":"2021-01-21","close":145.1159},{"date":"2021-01-22","close":141.736},{"date":"2021-01-25","close":140.0415},{"date":"2021-01-26","close":141.153},{"date":"2021-01-27","close":134.3568},{"date":"2021-01-28","close":135.9328},{"date":"2021-01-29","close":134.2201},{"date":"2021-02-01","close":138.3653},{"date":"2021-02-02","close":138.3562},{"date":"2021-02-03","close":134.4479},{"date":"2021-02-04","close":137.1263},{"date":"2021-02-05","close":135.5229},{"date":"2021-02-08","close":139.5678},{"date":"2021-02-09","close":139.2489},{"date":"2021-02-10","close":139.5951},{"date":"2021-02-11","close":144.6695},{"date":"2021-02-12","close":146.4733},{"date":"2021-02-16","close":146.2091},{"date":"2021-02-17","close":145.5349},{"date":"2021-02-18","close":144.0227},{"date":"2021-02-19","close":149.2246},{"date":"2021-02-22","close":145.0703},{"date":"2021-02-23","close":143.6674},{"date":"2021-02-24","close":147.3661},{"date":"2021-02-25","close":140.6049},{"date":"2021-02-26","close":142.5628},{"date":"2021-03-01","close":145.0971},{"date":"2021-03-02","close":141.1629},{"date":"2021-03-03","close":137.1831},{"date":"2021-03-04","close":132.2242},{"date":"2021-03-05","close":136.2132},{"date":"2021-03-08","close":131.8033},{"date":"2021-03-09","close":136.7165},{"date":"2021-03-10","close":134.5938},{"date":"2021-03-11","close":138.1803},{"date":"2021-03-12","close":136.8171},{"date":"2021-03-15","close":138.1529},{"date":"2021-03-16","close":140.0559},{"date":"2021-03-17","close":141.044},{"date":"2021-03-18","close":136.7348},{"date":"2021-03-19","close":138.9854},{"date":"2021-03-22","close":141.3551},{"date":"2021-03-23","close":137.6862},{"date":"2021-03-24","close":137.6405},{"date":"2021-03-25","close":137.1465},{"date":"2021-03-26","close":143.743},{"date":"2021-03-29","close":140.7604},{"date":"2021-03-30","close":139.6259},{"date":"2021-03-31","close":141.8857},{"date":"2021-04-01","close":146.7348},{"date":"2021-04-05","close":149.5802},{"date":"2021-04-06","close":147.9517},{"date":"2021-04-07","close":145.8839},{"date":"2021-04-08","close":148.3268},{"date":"2021-04-09","close":147.5217},{"date":"2021-04-12","close":146.1401},{"date":"2021-04-13","close":145.6186},{"date":"2021-04-14","close":144.9781},{"date":"2021-04-15","close":147.0367},{"date":"2021-04-16","close":145.9388},{"date":"2021-04-19","close":143.5601},{"date":"2021-04-20","close":141.3276},{"date":"2021-04-21","close":144.8226},{"date":"2021-04-22","close":142.1511},{"date":"2021-04-23","close":145.4905},{"date":"2021-04-26","close":146.9727},{"date":"2021-04-27","close":145.9754},{"date":"2021-04-28","close":142.7824},{"date":"2021-04-29","close":144.5665},{"date":"2021-04-30","close":140.1291},{"date":"2021-05-03","close":138.4456},{"date":"2021-05-04","close":138.9854},{"date":"2021-05-05","close":140.8336},{"date":"2021-05-06","close":142.1968},{"date":"2021-05-07","close":143.8803},{"date":"2021-05-10","close":137.9607},{"date":"2021-05-11","close":138.0065},{"date":"2021-05-12","close":133.624},{"date":"2021-05-13","close":134.1546},{"date":"2021-05-14","close":136.8812},{"date":"2021-05-17","close":135.4996},{"date":"2021-05-18","close":133.4776},{"date":"2021-05-19","close":140.0925},{"date":"2021-05-20","close":145.9022},{"date":"2021-05-21","close":145.8016},{"date":"2021-05-24","close":148.6836},{"date":"2021-05-25","close":149.7906},{"date":"2021-05-26","close":149.937},{"date":"2021-05-27","close":149.9554},{"date":"2021-05-28","close":151.2325},{"date":"2021-06-01","close":150.3964},{"date":"2021-06-02","close":151.1406},{"date":"2021-06-03","close":148.908},{"date":"2021-06-04","close":152.1329},{"date":"2021-06-07","close":151.1223},{"date":"2021-06-08","close":151.5174},{"date":"2021-06-09","close":152.8588},{"date":"2021-06-10","close":153.75},{"date":"2021-06-11","close":153.9889},{"date":"2021-06-14","close":154.7607},{"date":"2021-06-15","close":154.0072},{"date":"2021-06-16","close":152.5372},{"date":"2021-06-17","close":152.7209},{"date":"2021-06-18","close":149.0183},{"date":"2021-06-21","close":150.8191},{"date":"2021-06-22","close":150.3781},{"date":"2021-06-23","close":150.3413},{"date":"2021-06-24","close":153.4744},{"date":"2021-06-25","close":154.044},{"date":"2021-06-28","close":156.7177},{"date":"2021-06-29","close":157.4802},{"date":"2021-06-30","close":158.1785},{"date":"2021-07-01","close":155.4314},{"date":"2021-07-02","close":156.8096},{"date":"2021-07-06","close":154.6505},{"date":"2021-07-07","close":151.9951},{"date":"2021-07-08","close":150.5986},{"date":"2021-07-09","close":152.7669},{"date":"2021-07-12","close":153.943},{"date":"2021-07-13","close":153.6765},{"date":"2021-07-14","close":152.6658},{"date":"2021-07-15","close":150.3689},{"date":"2021-07-16","close":147.4104},{"date":"2021-07-19","close":146.0689},{"date":"2021-07-20","close":147.8422},{"date":"2021-07-21","close":151.453},{"date":"2021-07-22","close":148.8621},{"date":"2021-07-23","close":150.2678},{"date":"2021-07-26","close":150.5894},{"date":"2021-07-27","close":149.3858},{"date":"2021-07-28","close":150.718},{"date":"2021-07-29","close":153.015},{"date":"2021-07-30","close":153.8235},{"date":"2021-08-02","close":154.0072},{"date":"2021-08-03","close":154.9811},{"date":"2021-08-04","close":158.5645},{"date":"2021-08-05","close":156.1297},{"date":"2021-08-06","close":157.2322},{"date":"2021-08-09","close":157.3976},{"date":"2021-08-10","close":157.1128},{"date":"2021-08-11","close":156.6166},{"date":"2021-08-12","close":154.8893},{"date":"2021-08-13","close":156.2675},{"date":"2021-08-16","close":157.1771},{"date":"2021-08-17","close":152.7945},{"date":"2021-08-18","close":152.3167},{"date":"2021-08-19","close":153.2446},{"date":"2021-08-20","close":153.1068},{"date":"2021-08-23","close":155.854},{"date":"2021-08-24","close":152.381},{"date":"2021-08-25","close":150.6813},{"date":"2021-08-26","close":154.418},{"date":"2021-08-27","close":153.6061},{"date":"2021-08-30","close":154.0674},{"date":"2021-08-31","close":150.3491},{"date":"2021-09-01","close":148.6514},{"date":"2021-09-02","close":150.0446},{"date":"2021-09-03","close":149.8785},{"date":"2021-09-07","close":150.6443},{"date":"2021-09-08","close":151.0134},{"date":"2021-09-09","close":155.7559},{"date":"2021-09-10","close":156.7986},{"date":"2021-09-13","close":159.4466},{"date":"2021-09-14","close":160.0556},{"date":"2021-09-15","close":160.6184},{"date":"2021-09-16","close":159.8157},{"date":"2021-09-17","close":158.2564},{"date":"2021-09-20","close":156.3741},{"date":"2021-09-21","close":157.3798},{"date":"2021-09-22","close":160.4062},{"date":"2021-09-23","close":163.5248},{"date":"2021-09-24","close":164.7242},{"date":"2021-09-27","close":163.2296},{"date":"2021-09-28","close":158.0442},{"date":"2021-09-29","close":155.7836},{"date":"2021-09-30","close":154.5288},{"date":"2021-10-01","close":154.4273},{"date":"2021-10-04","close":151.5578},{"date":"2021-10-05","close":152.582},{"date":"2021-10-06","close":153.2094},{"date":"2021-10-07","close":154.0674},{"date":"2021-10-08","close":155.5806},{"date":"2021-10-11","close":154.9163},{"date":"2021-10-12","close":151.3363},{"date":"2021-10-13","close":151.6409},{"date":"2021-10-14","close":155.1931},{"date":"2021-10-15","close":158.7361},{"date":"2021-10-18","close":159.9264},{"date":"2021-10-19","close":162.9712},{"date":"2021-10-20","close":163.2388},{"date":"2021-10-21","close":164.9827},{"date":"2021-10-22","close":164.6228},{"date":"2021-10-25","close":166.5604},{"date":"2021-10-26","close":165.9699},{"date":"2021-10-27","close":157.2784},{"date":"2021-10-28","close":159.1237},{"date":"2021-10-29","close":160.0741},{"date":"2021-11-01","close":161.4581},{"date":"2021-11-02","close":164.1799},{"date":"2021-11-03","close":164.9734},{"date":"2021-11-04","close":166.7542},{"date":"2021-11-05","close":169.9374},{"date":"2021-11-08","close":170.1957},{"date":"2021-11-09","close":170.694},{"date":"2021-11-10","close":166.8741},{"date":"2021-11-11","close":168.9409},{"date":"2021-11-12","close":170.5002},{"date":"2021-11-15","close":170.7494},{"date":"2021-11-16","close":173.1575},{"date":"2021-11-17","close":172.5762},{"date":"2021-11-18","close":173.545},{"date":"2021-11-19","close":174.2001},{"date":"2021-11-22","close":171.1553},{"date":"2021-11-23","close":168.3412},{"date":"2021-11-24","close":168.3596},{"date":"2021-11-26","close":164.2353},{"date":"2021-11-29","close":169.0332},{"date":"2021-11-30","close":166.3113},{"date":"2021-12-01","close":166.8556},{"date":"2021-12-02","close":167.3002},{"date":"2021-12-03","close":167.4484},{"date":"2021-12-06","close":167.6985},{"date":"2021-12-07","close":172.8667},{"date":"2021-12-08","close":172.5148},{"date":"2021-12-09","close":170.1252},{"date":"2021-12-10","close":169.8936},{"date":"2021-12-13","close":165.2996},{"date":"2021-12-14","close":163.2712},{"date":"2021-12-15","close":166.2814},{"date":"2021-12-16","close":159.8628},{"date":"2021-12-17","close":157.5566},{"date":"2021-12-20","close":155.8987},{"date":"2021-12-21","close":159.3812},{"date":"2021-12-22","close":159.5757},{"date":"2021-12-23","close":159.9184},{"date":"2021-12-27","close":162.521},{"date":"2021-12-28","close":161.5115},{"date":"2021-12-29","close":162.5673},{"date":"2021-12-30","close":161.8819},{"date":"2021-12-31","close":162.7989},{"date":"2022-01-03","close":164.077},{"date":"2022-01-04","close":162.5951},{"date":"2022-01-05","close":160.0851},{"date":"2022-01-06","close":160.5945},{"date":"2022-01-07","close":156.3803},{"date":"2022-01-10","close":157.8252},{"date":"2022-01-11","close":160.8168},{"date":"2022-01-12","close":160.9279},{"date":"2022-01-13","close":157.2509},{"date":"2022-01-14","close":159.3071},{"date":"2022-01-18","close":154.213},{"date":"2022-01-19","close":151.0268},{"date":"2022-01-20","close":146.9238},{"date":"2022-01-21","close":147.7481},{"date":"2022-01-24","close":149.5264},{"date":"2022-01-25","close":144.2748},{"date":"2022-01-26","close":147.9796},{"date":"2022-01-27","close":143.1819},{"date":"2022-01-28","close":146.9238},{"date":"2022-01-31","close":151.8696},{"date":"2022-02-01","close":153.1664},{"date":"2022-02-02","close":156.4451},{"date":"2022-02-03","close":150.0636},{"date":"2022-02-04","close":149.1466},{"date":"2022-02-07","close":148.9521},{"date":"2022-02-08","close":151.0916},{"date":"2022-02-09","close":155.7968},{"date":"2022-02-10","close":149.7394},{"date":"2022-02-11","close":142.5428},{"date":"2022-02-14","close":142.6169},{"date":"2022-02-15","close":150.0821},{"date":"2022-02-16","close":155.9172},{"date":"2022-02-17","close":148.5909},{"date":"2022-02-18","close":148.5261},{"date":"2022-02-22","close":149.0077},{"date":"2022-02-23","close":144.9416},{"date":"2022-02-24","close":148.7204},{"date":"2022-02-25","close":150.889},{"date":"2022-02-28","close":149.1858},{"date":"2022-03-01","close":146.0771},{"date":"2022-03-02","close":148.7483},{"date":"2022-03-03","close":148.2457},{"date":"2022-03-04","close":145.9841},{"date":"2022-03-07","close":136.1463},{"date":"2022-03-08","close":138.2312},{"date":"2022-03-09","close":142.9778},{"date":"2022-03-10","close":140.1298},{"date":"2022-03-11","close":137.3749},{"date":"2022-03-14","close":135.5413},{"date":"2022-03-15","close":140.4649},{"date":"2022-03-16","close":147.5849},{"date":"2022-03-17","close":148.8972},{"date":"2022-03-18","close":152.1268},{"date":"2022-03-21","close":152.8435},{"date":"2022-03-22","close":153.3554},{"date":"2022-03-23","close":148.1154},{"date":"2022-03-24","close":153.5323},{"date":"2022-03-25","close":154.1558},{"date":"2022-03-28","close":155.6729},{"date":"2022-03-29","close":158.3906},{"date":"2022-03-30","close":154.9469},{"date":"2022-03-31","close":153.737},{"date":"2022-04-01","close":153.9045},{"date":"2022-04-04","close":153.1041},{"date":"2022-04-05","close":148.8972},{"date":"2022-04-06","close":149.1764},{"date":"2022-04-07","close":150.0793},{"date":"2022-04-08","close":147.7432},{"date":"2022-04-11","close":144.1598},{"date":"2022-04-12","close":144.7276},{"date":"2022-04-13","close":147.166},{"date":"2022-04-14","close":145.6583},{"date":"2022-04-18","close":149.2323},{"date":"2022-04-19","close":151.0751},{"date":"2022-04-20","close":150.2003},{"date":"2022-04-21","close":147.7152},{"date":"2022-04-22","close":144.4949},{"date":"2022-04-25","close":147.9107},{"date":"2022-04-26","close":142.2239},{"date":"2022-04-27","close":141.2095},{"date":"2022-04-28","close":149.3347},{"date":"2022-04-29","close":143.6852},{"date":"2022-05-02","close":147.194},{"date":"2022-05-03","close":147.8642},{"date":"2022-05-04","close":153.3554},{"date":"2022-05-05","close":147.2778},{"date":"2022-05-06","close":145.3139},{"date":"2022-05-09","close":141.7028},{"date":"2022-05-10","close":144.467},{"date":"2022-05-11","close":141.4608},{"date":"2022-05-12","close":142.2984},{"date":"2022-05-13","close":147.7432},{"date":"2022-05-16","close":146.5332},{"date":"2022-05-17","close":152.4899},{"date":"2022-05-18","close":148.8414},{"date":"2022-05-19","close":149.7907},{"date":"2022-05-20","close":151.1868},{"date":"2022-05-23","close":150.3585},{"date":"2022-05-24","close":150.6377},{"date":"2022-05-25","close":151.0751},{"date":"2022-05-26","close":152.6388},{"date":"2022-05-27","close":156.6689},{"date":"2022-05-31","close":157.4637},{"date":"2022-06-01","close":154.0694},{"date":"2022-06-02","close":158.2491},{"date":"2022-06-03","close":154.5089},{"date":"2022-06-06","close":154.5369},{"date":"2022-06-07","close":156.1078},{"date":"2022-06-08","close":154.2938},{"date":"2022-06-09","close":151.1146},{"date":"2022-06-10","close":146.7292},{"date":"2022-06-13","close":138.1734},{"date":"2022-06-14","close":137.6124},{"date":"2022-06-15","close":140.3334},{"date":"2022-06-16","close":134.1433},{"date":"2022-06-17","close":135.2374},{"date":"2022-06-21","close":138.7158},{"date":"2022-06-22","close":138.0612},{"date":"2022-06-23","close":136.0882},{"date":"2022-06-24","close":139.9687},{"date":"2022-06-27","close":140.8103},{"date":"2022-06-28","close":138.8467},{"date":"2022-06-29","close":137.7059},{"date":"2022-06-30","close":136.6025},{"date":"2022-07-01","close":133.629},{"date":"2022-07-05","close":133.7786},{"date":"2022-07-06","close":135.3028},{"date":"2022-07-07","close":138.9215},{"date":"2022-07-08","close":140.2025},{"date":"2022-07-11","close":137.9771},{"date":"2022-07-12","close":138.4353},{"date":"2022-07-13","close":139.5012},{"date":"2022-07-14","close":143.3536},{"date":"2022-07-15","close":147.711},{"date":"2022-07-18","close":145.1677},{"date":"2022-07-19","close":150.965},{"date":"2022-07-20","close":152.5266},{"date":"2022-07-21","close":154.4621},{"date":"2022-07-22","close":152.6668},{"date":"2022-07-25","close":152.4518},{"date":"2022-07-26","close":151.2736},{"date":"2022-07-27","close":157.3982},{"date":"2022-07-28","close":158.6512},{"date":"2022-07-29","close":160.7924},{"date":"2022-08-01","close":160.3249},{"date":"2022-08-02","close":159.6797},{"date":"2022-08-03","close":164.9067},{"date":"2022-08-04","close":165.4677},{"date":"2022-08-05","close":165.7389},{"date":"2022-08-08","close":164.4392},{"date":"2022-08-09","close":159.3057},{"date":"2022-08-10","close":163.7099},{"date":"2022-08-11","close":163.2142},{"date":"2022-08-12","close":167.6183},{"date":"2022-08-15","close":168.2074},{"date":"2022-08-16","close":167.4127},{"date":"2022-08-17","close":159.0813},{"date":"2022-08-18","close":159.0813},{"date":"2022-08-19","close":157.0897},{"date":"2022-08-22","close":153.1998},{"date":"2022-08-23","close":153.7328},{"date":"2022-08-24","close":153.0221},{"date":"2022-08-25","close":156.22},{"date":"2022-08-26","close":148.3655},{"date":"2022-08-29","close":145.81},{"date":"2022-08-30","close":143.4986},{"date":"2022-08-31","close":142.3711},{"date":"2022-09-01","close":141.5819},{"date":"2022-09-02","close":139.6464},{"date":"2022-09-06","close":139.2706},{"date":"2022-09-07","close":141.5913},{"date":"2022-09-08","close":142.935},{"date":"2022-09-09","close":144.861},{"date":"2022-09-12","close":146.2421},{"date":"2022-09-13","close":139.2894},{"date":"2022-09-14","close":141.1685},{"date":"2022-09-15","close":138.9324},{"date":"2022-09-16","close":140.2854},{"date":"2022-09-19","close":140.5672},{"date":"2022-09-20","close":140.7269},{"date":"2022-09-21","close":139.4679},{"date":"2022-09-22","close":136.5553},{"date":"2022-09-23","close":133.342},{"date":"2022-09-26","close":132.3085},{"date":"2022-09-27","close":133.2387},{"date":"2022-09-28","close":135.8412},{"date":"2022-09-29","close":133.4078},{"date":"2022-09-30","close":130.9179},{"date":"2022-10-03","close":136.358},{"date":"2022-10-04","close":141.7323},{"date":"2022-10-05","close":142.7094},{"date":"2022-10-06","close":141.845},{"date":"2022-10-07","close":136.1607},{"date":"2022-10-10","close":132.3837},{"date":"2022-10-11","close":130.4106},{"date":"2022-10-12","close":130.2133},{"date":"2022-10-13","close":134.1219},{"date":"2022-10-14","close":128.4657},{"date":"2022-10-17","close":130.7113},{"date":"2022-10-18","close":132.5716},{"date":"2022-10-19","close":132.7877},{"date":"2022-10-20","close":133.4924},{"date":"2022-10-21","close":137.7298},{"date":"2022-10-24","close":135.7943},{"date":"2022-10-25","close":137.5231},{"date":"2022-10-26","close":132.8347},{"date":"2022-10-27","close":132.177},{"date":"2022-10-28","close":136.1231},{"date":"2022-10-31","close":133.9997},{"date":"2022-11-01","close":135.954},{"date":"2022-11-02","close":132.7031},{"date":"2022-11-03","close":129.6777},{"date":"2022-11-04","close":135.5688},{"date":"2022-11-07","close":139.9283},{"date":"2022-11-08","close":141.9108},{"date":"2022-11-09","close":139.2706},{"date":"2022-11-10","close":150.6768},{"date":"2022-11-11","close":154.1438},{"date":"2022-11-14","close":151.513},{"date":"2022-11-15","close":155.1867},{"date":"2022-11-16","close":151.5224},{"date":"2022-11-17","close":151.7104},{"date":"2022-11-18","close":152.0674},{"date":"2022-11-21","close":149.6152},{"date":"2022-11-22","close":158.2497},{"date":"2022-11-23","close":158.9732},{"date":"2022-11-25","close":156.9907},{"date":"2022-11-28","close":154.0968},{"date":"2022-11-29","close":153.9841},{"date":"2022-11-30","close":161.5194},{"date":"2022-12-01","close":161.1153},{"date":"2022-12-02","close":159.1429},{"date":"2022-12-05","close":158.3974},{"date":"2022-12-06","close":157.1422},{"date":"2022-12-07","close":156.6703},{"date":"2022-12-08","close":160.1055},{"date":"2022-12-09","close":159.1901},{"date":"2022-12-12","close":162.5687},{"date":"2022-12-13","close":165.617},{"date":"2022-12-14","close":162.0213},{"date":"2022-12-15","close":156.7458},{"date":"2022-12-16","close":157.4348},{"date":"2022-12-19","close":155.8493},{"date":"2022-12-20","close":155.0848},{"date":"2022-12-21","close":157.9916},{"date":"2022-12-22","close":154.5375},{"date":"2022-12-23","close":154.6224},{"date":"2022-12-27","close":153.0747},{"date":"2022-12-28","close":151.2627},{"date":"2022-12-29","close":154.7545},{"date":"2022-12-30","close":154.8017},{"date":"2023-01-03","close":153.3106},{"date":"2023-01-04","close":156.576},{"date":"2023-01-05","close":150.7059},{"date":"2023-01-06","close":156.2079},{"date":"2023-01-09","close":157.699},{"date":"2023-01-10","close":159.6997},{"date":"2023-01-11","close":160.2377},{"date":"2023-01-12","close":159.1807},{"date":"2023-01-13","close":159.4732},{"date":"2023-01-17","close":157.5197},{"date":"2023-01-18","close":156.6609},{"date":"2023-01-19","close":153.9524},{"date":"2023-01-20","close":155.8776},{"date":"2023-01-23","close":160.115},{"date":"2023-01-24","close":159.36},{"date":"2023-01-25","close":158.9731},{"date":"2023-01-26","close":161.1342},{"date":"2023-01-27","close":161.2191},{"date":"2023-01-30","close":159.4261},{"date":"2023-01-31","close":161.8232},{"date":"2023-02-01","close":166.6551},{"date":"2023-02-02","close":169.2126},{"date":"2023-02-03","close":168.7597},{"date":"2023-02-06","close":167.5611},{"date":"2023-02-07","close":170.8359},{"date":"2023-02-08","close":167.7593},{"date":"2023-02-09","close":168.4765},{"date":"2023-02-10","close":168.4199},{"date":"2023-02-13","close":170.2979},{"date":"2023-02-14","close":172.2704},{"date":"2023-02-15","close":185.143},{"date":"2023-02-16","close":182.9252},{"date":"2023-02-17","close":181.8682},{"date":"2023-02-21","close":175.5074},{"date":"2023-02-22","close":173.4217},{"date":"2023-02-23","close":175.2054},{"date":"2023-02-24","close":173.4513},{"date":"2023-02-27","close":173.6694},{"date":"2023-02-28","close":173.9539},{"date":"2023-03-01","close":173.6125},{"date":"2023-03-02","close":175.0158},{"date":"2023-03-03","close":176.5896},{"date":"2023-03-06","close":175.8975},{"date":"2023-03-07","close":175.3476},{"date":"2023-03-08","close":176.8931},{"date":"2023-03-09","close":174.0392},{"date":"2023-03-10","close":172.3326},{"date":"2023-03-13","close":173.0816},{"date":"2023-03-14","close":176.9025},{"date":"2023-03-15","close":173.4419},{"date":"2023-03-16","close":176.9499},{"date":"2023-03-17","close":176.2104},{"date":"2023-03-20","close":177.3577},{"date":"2023-03-21","close":178.6281},{"date":"2023-03-22","close":176.931},{"date":"2023-03-23","close":179.6237},{"date":"2023-03-24","close":177.955},{"date":"2023-03-27","close":175.1864},{"date":"2023-03-28","close":174.0771},{"date":"2023-03-29","close":179.3582},{"date":"2023-03-30","close":184.1368},{"date":"2023-03-31","close":186.9907},{"date":"2023-04-03","close":186.0994},{"date":"2023-04-04","close":184.9996},{"date":"2023-04-05","close":180.496},{"date":"2023-04-06","close":177.4619},{"date":"2023-04-10","close":181.0459},{"date":"2023-04-11","close":179.5858},{"date":"2023-04-12","close":177.5757},{"date":"2023-04-13","close":179.2918},{"date":"2023-04-14","close":178.7324},{"date":"2023-04-17","close":179.7375},{"date":"2023-04-18","close":179.7469},{"date":"2023-04-19","close":178.7704},{"date":"2023-04-20","close":177.2818},{"date":"2023-04-21","close":176.675},{"date":"2023-04-24","close":177.2628},{"date":"2023-04-25","close":171.7447},{"date":"2023-04-26","close":171.2896},{"date":"2023-04-27","close":168.4073},{"date":"2023-04-28","close":170.5501},{"date":"2023-05-01","close":173.0721},{"date":"2023-05-02","close":174.134},{"date":"2023-05-03","close":172.9299},{"date":"2023-05-04","close":171.9249},{"date":"2023-05-05","close":173.878},{"date":"2023-05-08","close":174.9494},{"date":"2023-05-09","close":170.3035},{"date":"2023-05-10","close":172.0197},{"date":"2023-05-11","close":171.2232},{"date":"2023-05-12","close":171.2043},{"date":"2023-05-15","close":174.8072},{"date":"2023-05-16","close":173.3091},{"date":"2023-05-17","close":178.211},{"date":"2023-05-18","close":182.2879},{"date":"2023-05-19","close":180.6477},{"date":"2023-05-22","close":181.3872},{"date":"2023-05-23","close":178.173},{"date":"2023-05-24","close":164.2165},{"date":"2023-05-25","close":163.4485},{"date":"2023-05-26","close":167.3738},{"date":"2023-05-30","close":168.2271},{"date":"2023-05-31","close":168.4736},{"date":"2023-06-01","close":171.0526},{"date":"2023-06-02","close":171.2907},{"date":"2023-06-05","close":166.6989},{"date":"2023-06-06","close":169.5473},{"date":"2023-06-07","close":171.8338},{"date":"2023-06-08","close":173.0818},{"date":"2023-06-09","close":173.8248},{"date":"2023-06-12","close":178.7788},{"date":"2023-06-13","close":183.2658},{"date":"2023-06-14","close":182.8086},{"date":"2023-06-15","close":180.6841},{"date":"2023-06-16","close":179.4456},{"date":"2023-06-20","close":179.0836},{"date":"2023-06-21","close":176.6638},{"date":"2023-06-22","close":177.3021},{"date":"2023-06-23","close":177.1402},{"date":"2023-06-26","close":177.5212},{"date":"2023-06-27","close":183.2754},{"date":"2023-06-28","close":180.9127},{"date":"2023-06-29","close":180.5126},{"date":"2023-06-30","close":185.5904},{"date":"2023-07-03","close":185.1331},{"date":"2023-07-05","close":181.008},{"date":"2023-07-06","close":177.3783},{"date":"2023-07-07","close":176.54},{"date":"2023-07-10","close":182.0083},{"date":"2023-07-11","close":181.913},{"date":"2023-07-12","close":186.1525},{"date":"2023-07-13","close":188.8866},{"date":"2023-07-14","close":182.8848},{"date":"2023-07-17","close":187.067},{"date":"2023-07-18","close":187.2004},{"date":"2023-07-19","close":186.524},{"date":"2023-07-20","close":180.6746},{"date":"2023-07-21","close":182.8753},{"date":"2023-07-24","close":183.2658},{"date":"2023-07-25","close":186.4002},{"date":"2023-07-26","close":182.4561},{"date":"2023-07-27","close":186.2001},{"date":"2023-07-28","close":189.0295},{"date":"2023-07-31","close":190.087},{"date":"2023-08-01","close":190.0394},{"date":"2023-08-02","close":183.3516},{"date":"2023-08-03","close":182.4275},{"date":"2023-08-04","close":179.4361},{"date":"2023-08-07","close":181.1033},{"date":"2023-08-08","close":177.7784},{"date":"2023-08-09","close":176.0636},{"date":"2023-08-10","close":175.9684},{"date":"2023-08-11","close":174.5394},{"date":"2023-08-14","close":176.6162},{"date":"2023-08-15","close":172.7388},{"date":"2023-08-16","close":168.7852},{"date":"2023-08-17","close":167.1847},{"date":"2023-08-18","close":167.4324},{"date":"2023-08-21","close":168.8329},{"date":"2023-08-22","close":168.2993},{"date":"2023-08-23","close":169.0805},{"date":"2023-08-24","close":165.4699},{"date":"2023-08-25","close":169.7283},{"date":"2023-08-28","close":171.7957},{"date":"2023-08-29","close":173.9201},{"date":"2023-08-30","close":172.977},{"date":"2023-08-31","close":173.177},{"date":"2023-09-01","close":174.6224},{"date":"2023-09-05","close":173.7705},{"date":"2023-09-06","close":174.3831},{"date":"2023-09-07","close":170.8223},{"date":"2023-09-08","close":169.8747},{"date":"2023-09-11","close":170.047},{"date":"2023-09-12","close":167.5583},{"date":"2023-09-13","close":168.6303},{"date":"2023-09-14","close":171.9805},{"date":"2023-09-15","close":170.516},{"date":"2023-09-18","close":172.0284},{"date":"2023-09-19","close":171.0999},{"date":"2023-09-20","close":168.5442},{"date":"2023-09-21","close":166.4},{"date":"2023-09-22","close":167.9698},{"date":"2023-09-25","close":167.922},{"date":"2023-09-26","close":164.9642},{"date":"2023-09-27","close":165.4141},{"date":"2023-09-28","close":168.8601},{"date":"2023-09-29","close":167.5966},{"date":"2023-10-02","close":167.922},{"date":"2023-10-03","close":164.1698},{"date":"2023-10-04","close":166.3522},{"date":"2023-10-05","close":164.7345},{"date":"2023-10-06","close":166.5245},{"date":"2023-10-09","close":165.9023},{"date":"2023-10-10","close":168.4389},{"date":"2023-10-11","close":167.4338},{"date":"2023-10-12","close":166.1703},{"date":"2023-10-13","close":163.7486},{"date":"2023-10-16","close":165.3567},{"date":"2023-10-17","close":165.2227},{"date":"2023-10-18","close":163.94},{"date":"2023-10-19","close":161.4992},{"date":"2023-10-20","close":159.3933},{"date":"2023-10-23","close":156.8567},{"date":"2023-10-24","close":157.8714},{"date":"2023-10-25","close":152.9513},{"date":"2023-10-26","close":153.9756},{"date":"2023-10-27","close":153.698},{"date":"2023-10-30","close":149.2087},{"date":"2023-10-31","close":150.5966},{"date":"2023-11-01","close":152.4249},{"date":"2023-11-02","close":157.3066},{"date":"2023-11-03","close":160.7334},{"date":"2023-11-06","close":160.3984},{"date":"2023-11-07","close":160.9153},{"date":"2023-11-08","close":161.681},{"date":"2023-11-09","close":159.9772},{"date":"2023-11-10","close":164.9451},{"date":"2023-11-13","close":163.3561},{"date":"2023-11-14","close":169.98},{"date":"2023-11-15","close":173.043},{"date":"2023-11-16","close":172.1432},{"date":"2023-11-17","close":175.2159},{"date":"2023-11-20","close":175.9529},{"date":"2023-11-21","close":173.4929},{"date":"2023-11-22","close":174.8521},{"date":"2023-11-24","close":175.2159},{"date":"2023-11-27","close":175.9051},{"date":"2023-11-28","close":175.3594},{"date":"2023-11-29","close":174.8904},{"date":"2023-11-30","close":175.5317},{"date":"2023-12-01","close":176.0607},{"date":"2023-12-04","close":176.2434},{"date":"2023-12-05","close":173.7141},{"date":"2023-12-06","close":173.6564},{"date":"2023-12-07","close":177.3205},{"date":"2023-12-08","close":177.8014},{"date":"2023-12-11","close":182.8504},{"date":"2023-12-12","close":183.6582},{"date":"2023-12-13","close":184.9084},{"date":"2023-12-14","close":192.506},{"date":"2023-12-15","close":193.1888},{"date":"2023-12-18","close":189.063},{"date":"2023-12-19","close":190.2556},{"date":"2023-12-20","close":184.8315},{"date":"2023-12-21","close":188.7649},{"date":"2023-12-22","close":189.5535},{"date":"2023-12-26","close":191.2558},{"date":"2023-12-27","close":191.7174},{"date":"2023-12-28","close":192.5733},{"date":"2023-12-29","close":190.9576},{"date":"2024-01-02","close":186.1683},{"date":"2024-01-03","close":181.7252},{"date":"2024-01-04","close":178.9458},{"date":"2024-01-05","close":179.4074},{"date":"2024-01-08","close":181.7444},{"date":"2024-01-09","close":182.4945},{"date":"2024-01-10","close":181.1578},{"date":"2024-01-11","close":181.7252},{"date":"2024-01-12","close":181.1482},{"date":"2024-01-16","close":180.6},{"date":"2024-01-17","close":178.3303},{"date":"2024-01-18","close":182.6965},{"date":"2024-01-19","close":187.3127},{"date":"2024-01-22","close":189.7555},{"date":"2024-01-23","close":193.66},{"date":"2024-01-24","close":190.7076},{"date":"2024-01-25","close":189.7459},{"date":"2024-01-26","close":186.5049},{"date":"2024-01-29","close":189.6497},{"date":"2024-01-30","close":187.2839},{"date":"2024-01-31","close":184.995},{"date":"2024-02-01","close":184.6584},{"date":"2024-02-02","close":184.745},{"date":"2024-02-05","close":185.1873},{"date":"2024-02-06","close":182.4465},{"date":"2024-02-07","close":184.6199},{"date":"2024-02-08","close":186.6299},{"date":"2024-02-09","close":187.5532},{"date":"2024-02-12","close":186.6203},{"date":"2024-02-13","close":177.6187},{"date":"2024-02-14","close":179.1863},{"date":"2024-02-15","close":180.3595},{"date":"2024-02-16","close":181.0327},{"date":"2024-02-20","close":182.1483},{"date":"2024-02-21","close":186.3029},{"date":"2024-02-22","close":184.5622},{"date":"2024-02-23","close":182.8311},{"date":"2024-02-26","close":181.7733},{"date":"2024-02-27","close":181.831},{"date":"2024-02-28","close":180.5711},{"date":"2024-02-29","close":184.4757},{"date":"2024-03-01","close":188.6495},{"date":"2024-03-04","close":188.0891},{"date":"2024-03-05","close":183.3932},{"date":"2024-03-06","close":185.229},{"date":"2024-03-07","close":191.5482},{"date":"2024-03-08","close":189.3259},{"date":"2024-03-11","close":191.5193},{"date":"2024-03-12","close":192.4758},{"date":"2024-03-13","close":191.8961},{"date":"2024-03-14","close":187.8669},{"date":"2024-03-15","close":188.6109},{"date":"2024-03-18","close":184.7652},{"date":"2024-03-19","close":184.1082},{"date":"2024-03-20","close":187.7605},{"date":"2024-03-21","close":188.5625},{"date":"2024-03-22","close":186.9779},{"date":"2024-03-25","close":184.1951},{"date":"2024-03-26","close":182.5815},{"date":"2024-03-27","close":186.804},{"date":"2024-03-28","close":191.1134},{"date":"2024-04-01","close":189.9829},{"date":"2024-04-02","close":188.3017},{"date":"2024-04-03","close":188.7655},{"date":"2024-04-04","close":185.4705},{"date":"2024-04-05","close":188.1857},{"date":"2024-04-08","close":190.0506},{"date":"2024-04-09","close":197.2298},{"date":"2024-04-10","close":189.7027},{"date":"2024-04-11","close":191.9347},{"date":"2024-04-12","close":185.7798},{"date":"2024-04-15","close":183.8666},{"date":"2024-04-16","close":184.7749},{"date":"2024-04-17","close":183.0356},{"date":"2024-04-18","close":181.2481},{"date":"2024-04-19","close":177.1705},{"date":"2024-04-22","close":180.021},{"date":"2024-04-23","close":183.5187},{"date":"2024-04-24","close":189.867},{"date":"2024-04-25","close":191.2584},{"date":"2024-04-26","close":195.1523},{"date":"2024-04-29","close":197.0172},{"date":"2024-04-30","close":193.8382},{"date":"2024-05-01","close":187.3451},{"date":"2024-05-02","close":189.8573},{"date":"2024-05-03","close":192.8913},{"date":"2024-05-06","close":196.4568},{"date":"2024-05-07","close":196.6983},{"date":"2024-05-08","close":197.9448},{"date":"2024-05-09","close":197.8771},{"date":"2024-05-10","close":200.1961},{"date":"2024-05-13","close":201.346},{"date":"2024-05-14","close":204.7858},{"date":"2024-05-15","close":208.4672},{"date":"2024-05-16","close":206.8922},{"date":"2024-05-17","close":206.8536},{"date":"2024-05-20","close":210.1388},{"date":"2024-05-21","close":209.3271},{"date":"2024-05-22","close":232.0532},{"date":"2024-05-23","close":226.6422},{"date":"2024-05-24","close":224.6614},{"date":"2024-05-28","close":225.56},{"date":"2024-05-29","close":220.4486},{"date":"2024-05-30","close":222.2362},{"date":"2024-05-31","close":226.5746},{"date":"2024-06-03","close":224.3716},{"date":"2024-06-04","close":223.7313},{"date":"2024-06-05","close":228.6302},{"date":"2024-06-06","close":230.3085},{"date":"2024-06-07","close":227.7475},{"date":"2024-06-10","close":228.3295},{"date":"2024-06-11","close":229.2317},{"date":"2024-06-12","close":231.3077},{"date":"2024-06-13","close":227.0296},{"date":"2024-06-14","close":224.2745},{"date":"2024-06-17","close":225.4387},{"date":"2024-06-18","close":228.3392},{"date":"2024-06-20","close":222.6448},{"date":"2024-06-21","close":224.1387},{"date":"2024-06-24","close":221.6262},{"date":"2024-06-25","close":223.45},{"date":"2024-06-26","close":221.0247},{"date":"2024-06-27","close":219.8995},{"date":"2024-06-28","close":221.4322},{"date":"2024-07-01","close":218.4443},{"date":"2024-07-02","close":221.4128},{"date":"2024-07-03","close":223.1395},{"date":"2024-07-05","close":223.9835},{"date":"2024-07-08","close":226.3602},{"date":"2024-07-09","close":225.07},{"date":"2024-07-10","close":231.201},{"date":"2024-07-11","close":226.7483},{"date":"2024-07-12","close":231.4241},{"date":"2024-07-15","close":230.6092},{"date":"2024-07-16","close":236.0514},{"date":"2024-07-17","close":228.5623},{"date":"2024-07-18","close":231.8412},{"date":"2024-07-19","close":224.3036},{"date":"2024-07-22","close":232.8598},{"date":"2024-07-23","close":223.4306},{"date":"2024-07-24","close":217.9011},{"date":"2024-07-25","close":214.3118},{"date":"2024-07-26","close":219.6569},{"date":"2024-07-29","close":220.5979},{"date":"2024-07-30","close":217.8622},{"date":"2024-07-31","close":224.4589},{"date":"2024-08-01","close":212.3716},{"date":"2024-08-02","close":201.7394},{"date":"2024-08-05","close":194.5608},{"date":"2024-08-06","close":198.7516},{"date":"2024-08-07","close":195.2883},{"date":"2024-08-08","close":207.2495},{"date":"2024-08-09","close":204.9892},{"date":"2024-08-12","close":205.7362},{"date":"2024-08-13","close":211.4888},{"date":"2024-08-14","close":208.8793},{"date":"2024-08-15","close":216.9795},{"date":"2024-08-16","close":216.5139},{"date":"2024-08-19","close":219.1913},{"date":"2024-08-20","close":216.8049},{"date":"2024-08-21","close":220.6949},{"date":"2024-08-22","close":215.2721},{"date":"2024-08-23","close":221.5583},{"date":"2024-08-26","close":218.8615},{"date":"2024-08-27","close":224.9051},{"date":"2024-08-28","close":220.3748},{"date":"2024-08-29","close":223.9835},{"date":"2024-08-30","close":227.8153},{"date":"2024-09-03","close":213.0023},{"date":"2024-09-04","close":216.0117},{"date":"2024-09-05","close":213.3432},{"date":"2024-09-06","close":208.0646},{"date":"2024-09-09","close":212.8562},{"date":"2024-09-10","close":213.012},{"date":"2024-09-11","close":219.1963},{"date":"2024-09-12","close":215.7487},{"date":"2024-09-13","close":219.5372},{"date":"2024-09-16","close":217.453},{"date":"2024-09-17","close":219.469},{"date":"2024-09-18","close":216.8297},{"date":"2024-09-19","close":227.3576},{"date":"2024-09-20","close":220.8617},{"date":"2024-09-23","close":220.1118},{"date":"2024-09-24","close":221.3974},{"date":"2024-09-25","close":220.7254},{"date":"2024-09-26","close":226.3935},{"date":"2024-09-27","close":225.9942},{"date":"2024-09-30","close":224.1632},{"date":"2024-10-01","close":217.8329},{"date":"2024-10-02","close":221.7869},{"date":"2024-10-03","close":220.6474},{"date":"2024-10-04","close":222.2738},{"date":"2024-10-07","close":220.5987},{"date":"2024-10-08","close":223.4133},{"date":"2024-10-09","close":227.1531},{"date":"2024-10-10","close":224.6794},{"date":"2024-10-11","close":226.783},{"date":"2024-10-14","close":230.2598},{"date":"2024-10-15","close":219.9754},{"date":"2024-10-16","close":221.5532},{"date":"2024-10-17","close":221.4071},{"date":"2024-10-18","close":222.3712},{"date":"2024-10-21","close":219.7807},{"date":"2024-10-22","close":218.7581},{"date":"2024-10-23","close":220.9299},{"date":"2024-10-24","close":223.686},{"date":"2024-10-25","close":224.1632},{"date":"2024-10-28","close":224.134},{"date":"2024-10-29","close":229.0912},{"date":"2024-10-30","close":224.1145},{"date":"2024-10-31","close":217.2875},{"date":"2024-11-01","close":219.5956},{"date":"2024-11-04","close":218.3393},{"date":"2024-11-05","close":211.9213},{"date":"2024-11-06","close":220.3455},{"date":"2024-11-07","close":221.8259},{"date":"2024-11-08","close":219.9073},{"date":"2024-11-11","close":214.7164},{"date":"2024-11-12","close":213.8204},{"date":"2024-11-13","close":207.2855},{"date":"2024-11-14","close":206.7012},{"date":"2024-11-15","close":200.9649},{"date":"2024-11-18","close":204.1787},{"date":"2024-11-19","close":204.9384},{"date":"2024-11-20","close":205.5032},{"date":"2024-11-21","close":208.3763},{"date":"2024-11-22","close":208.9898},{"date":"2024-11-25","close":217.7452},{"date":"2024-11-26","close":213.3334},{"date":"2024-11-27","close":211.5025},{"date":"2024-11-29","close":212.3595},{"date":"2024-12-02","close":217.2972},{"date":"2024-12-03","close":215.7584},{"date":"2024-12-04","close":212.603},{"date":"2024-12-05","close":208.9509},{"date":"2024-12-06","close":212.5056},{"date":"2024-12-09","close":214.2269},{"date":"2024-12-10","close":210.8723},{"date":"2024-12-11","close":212.3491},{"date":"2024-12-12","close":212.9359},{"date":"2024-12-13","close":211.8503},{"date":"2024-12-16","close":211.5569},{"date":"2024-12-17","close":209.1216},{"date":"2024-12-18","close":203.2046},{"date":"2024-12-19","close":203.2143},{"date":"2024-12-20","close":207.1265},{"date":"2024-12-23","close":210.1681},{"date":"2024-12-24","close":213.2978},{"date":"2024-12-26","close":213.2684},{"date":"2024-12-27","close":212.222},{"date":"2024-12-30","close":207.8893},{"date":"2024-12-31","close":207.7915},{"date":"2025-01-02","close":206.7059},{"date":"2025-01-03","close":210.6376},{"date":"2025-01-06","close":213.2098},{"date":"2025-01-07","close":211.1266},{"date":"2025-01-08","close":215.5962},{"date":"2025-01-10","close":207.7035},{"date":"2025-01-13","close":208.2707},{"date":"2025-01-14","close":209.9334},{"date":"2025-01-15","close":213.4249},{"date":"2025-01-16","close":210.2953},{"date":"2025-01-17","close":214.3443},{"date":"2025-01-21","close":216.584},{"date":"2025-01-22","close":219.1562},{"date":"2025-01-23","close":223.3324},{"date":"2025-01-24","close":212.5936},{"date":"2025-01-27","close":210.6865},{"date":"2025-01-28","close":204.9161},{"date":"2025-01-29","close":205.2976},{"date":"2025-01-30","close":207.7328},{"date":"2025-01-31","close":207.2341},{"date":"2025-02-03","close":200.7302},{"date":"2025-02-04","close":201.4833},{"date":"2025-02-05","close":205.19},{"date":"2025-02-06","close":203.2633},{"date":"2025-02-07","close":200.7008},{"date":"2025-02-10","close":200.3585},{"date":"2025-02-11","close":198.9893},{"date":"2025-02-12","close":200.6226},{"date":"2025-02-13","close":204.7401},{"date":"2025-02-14","close":209.8943},{"date":"2025-02-18","close":215.381},{"date":"2025-02-19","close":236.3499},{"date":"2025-02-20","close":238.4624},{"date":"2025-02-21","close":233.6603},{"date":"2025-02-24","close":231.7825},{"date":"2025-02-25","close":230.1296},{"date":"2025-02-26","close":228.5941},{"date":"2025-02-27","close":218.9313},{"date":"2025-02-28","close":225.0048},{"date":"2025-03-03","close":223.5084},{"date":"2025-03-04","close":222.1725},{"date":"2025-03-05","close":225.4042},{"date":"2025-03-06","close":218.8229},{"date":"2025-03-07","close":221.8582},{"date":"2025-03-10","close":212.4283},{"date":"2025-03-11","close":205.3755},{"date":"2025-03-12","close":202.959},{"date":"2025-03-13","close":200.189},{"date":"2025-03-14","close":205.0513},{"date":"2025-03-17","close":207.9294},{"date":"2025-03-18","close":205.4541},{"date":"2025-03-19","close":206.2497},{"date":"2025-03-20","close":202.2518},{"date":"2025-03-21","close":200.7784},{"date":"2025-03-24","close":208.5777},{"date":"2025-03-25","close":209.7957},{"date":"2025-03-26","close":206.7998},{"date":"2025-03-27","close":205.238},{"date":"2025-03-28","close":197.9887},{"date":"2025-03-31","close":198.0968},{"date":"2025-04-01","close":195.6509},{"date":"2025-04-02","close":196.0536},{"date":"2025-04-03","close":177.6751},{"date":"2025-04-04","close":161.6836},{"date":"2025-04-07","close":168.3042},{"date":"2025-04-08","close":163.1472},{"date":"2025-04-09","close":193.1461},{"date":"2025-04-10","close":175.1998},{"date":"2025-04-11","close":175.9856},{"date":"2025-04-14","close":175.4355},{"date":"2025-04-15","close":176.3589},{"date":"2025-04-16","close":172.8128},{"date":"2025-04-17","close":173.1468},{"date":"2025-04-21","close":171.8895},{"date":"2025-04-22","close":175.3373},{"date":"2025-04-23","close":179.8656},{"date":"2025-04-24","close":191.7709},{"date":"2025-04-25","close":191.1422},{"date":"2025-04-28","close":190.2876},{"date":"2025-04-29","close":189.2562},{"date":"2025-04-30","close":191.4664},{"date":"2025-05-01","close":190.3073},{"date":"2025-05-02","close":195.0713},{"date":"2025-05-05","close":194.2168},{"date":"2025-05-06","close":192.1343},{"date":"2025-05-07","close":196.3188},{"date":"2025-05-08","close":199.1871},{"date":"2025-05-09","close":203.8333},{"date":"2025-05-12","close":219.1962},{"date":"2025-05-13","close":222.6637},{"date":"2025-05-14","close":222.8012},{"date":"2025-05-15","close":223.0959},{"date":"2025-05-16","close":223.086},{"date":"2025-05-19","close":220.5616},{"date":"2025-05-20","close":220.5125},{"date":"2025-05-21","close":218.2827},{"date":"2025-05-22","close":208.175},{"date":"2025-05-23","close":206.7408},{"date":"2025-05-27","close":213.0471},{"date":"2025-05-28","close":211.7996},{"date":"2025-05-29","close":211.9273},{"date":"2025-05-30","close":210.1887},{"date":"2025-06-02","close":211.6326},{"date":"2025-06-03","close":214.5598},{"date":"2025-06-04","close":215.6058},{"date":"2025-06-05","close":215.1518},{"date":"2025-06-06","close":219.316},{"date":"2025-06-09","close":224.6444},{"date":"2025-06-10","close":230.2492},{"date":"2025-06-11","close":229.4598},{"date":"2025-06-12","close":229.0454},{"date":"2025-06-13","close":222.0493},{"date":"2025-06-16","close":228.7296},{"date":"2025-06-17","close":224.4273},{"date":"2025-06-18","close":226.6081},{"date":"2025-06-20","close":225.3253},{"date":"2025-06-23","close":227.9205},{"date":"2025-06-24","close":231.8675},{"date":"2025-06-25","close":231.5714},{"date":"2025-06-26","close":234.1567},{"date":"2025-06-27","close":233.8213},{"date":"2025-06-30","close":234.8672},{"date":"2025-07-01","close":237.4525},{"date":"2025-07-02","close":241.9028},{"date":"2025-07-03","close":242.4257},{"date":"2025-07-07","close":238.607},{"date":"2025-07-08","close":241.9028},{"date":"2025-07-09","close":239.505},{"date":"2025-07-10","close":241.883},{"date":"2025-07-11","close":241.439},{"date":"2025-07-14","close":240.2352},{"date":"2025-07-15","close":237.2354},{"date":"2025-07-16","close":237.4229},{"date":"2025-07-17","close":237.7781},{"date":"2025-07-18","close":238.6465},{"date":"2025-07-21","close":237.2946},{"date":"2025-07-22","close":232.3806},{"date":"2025-07-23","close":225.0589},{"date":"2025-07-24","close":223.3715},{"date":"2025-07-25","close":224.8023},{"date":"2025-07-28","close":227.7133},{"date":"2025-07-29","close":227.6888},{"date":"2025-07-30","close":228.0441},{"date":"2025-07-31","close":221.65},{"date":"2025-08-01","close":218.7688},{"date":"2025-08-04","close":219.4496},{"date":"2025-08-05","close":217.7524},{"date":"2025-08-06","close":217.7623},{"date":"2025-08-07","close":220.1601},{"date":"2025-08-08","close":220.9791},{"date":"2025-08-11","close":221.0975},{"date":"2025-08-12","close":228.9617},{"date":"2025-08-13","close":234.4776},{"date":"2025-08-14","close":233.0764},{"date":"2025-08-15","close":228.5572},{"date":"2025-08-18","close":228.4782},{"date":"2025-08-19","close":227.383},{"date":"2025-08-20","close":241.6215},{"date":"2025-08-21","close":243.6739},{"date":"2025-08-22","close":248.8543},{"date":"2025-08-25","close":251.1139},{"date":"2025-08-26","close":252.2388},{"date":"2025-08-27","close":252.1105},{"date":"2025-08-28","close":250.8771},{"date":"2025-08-29","close":247.9761},{"date":"2025-09-02","close":246.0026},{"date":"2025-09-03","close":242.2678},{"date":"2025-09-04","close":243.8133},{"date":"2025-09-05","close":244.7643},{"date":"2025-09-08","close":246.6565},{"date":"2025-09-09","close":245.8639},{"date":"2025-09-10","close":244.903},{"date":"2025-09-11","close":245.9234},{"date":"2025-09-12","close":242.9217},{"date":"2025-09-15","close":242.6245},{"date":"2025-09-16","close":241.822},{"date":"2025-09-17","close":244.0213},{"date":"2025-09-18","close":246.7258},{"date":"2025-09-19","close":243.0405},{"date":"2025-09-22","close":245.0318},{"date":"2025-09-23","close":244.477},{"date":"2025-09-24","close":246.2899},{"date":"2025-09-25","close":245.22},{"date":"2025-09-26","close":245.2497},{"date":"2025-09-29","close":242.5056},{"date":"2025-09-30","close":243.4071},{"date":"2025-10-01","close":237.047},{"date":"2025-10-02","close":239.4147},{"date":"2025-10-03","close":239.7317},{"date":"2025-10-06","close":240.2369},{"date":"2025-10-07","close":231.5686},{"date":"2025-10-08","close":235.7096},{"date":"2025-10-09","close":235.6601},{"date":"2025-10-10","close":223.2173},{"date":"2025-10-13","close":232.48},{"date":"2025-10-14","close":233.2032},{"date":"2025-10-15","close":235.9275},{"date":"2025-10-16","close":239.3552},{"date":"2025-10-17","close":240.6035},{"date":"2025-10-20","close":243.9222},{"date":"2025-10-21","close":244.0708},{"date":"2025-10-22","close":238.1169},{"date":"2025-10-23","close":241.0196},{"date":"2025-10-24","close":235.7888},{"date":"2025-10-27","close":240.7422},{"date":"2025-10-28","close":237.1163},{"date":"2025-10-29","close":232.8466},{"date":"2025-10-30","close":230.7265},{"date":"2025-10-31","close":231.9451},{"date":"2025-11-03","close":231.4299},{"date":"2025-11-04","close":227.2394},{"date":"2025-11-05","close":233.7976},{"date":"2025-11-06","close":230.7067},{"date":"2025-11-07","close":226.3478},{"date":"2025-11-10","close":229.8349},{"date":"2025-11-11","close":231.2318},{"date":"2025-11-12","close":239.1868},{"date":"2025-11-13","close":235.3133},{"date":"2025-11-14","close":232.698},{"date":"2025-11-17","close":227.7942},{"date":"2025-11-18","close":227.9824},{"date":"2025-11-19","close":230.0331},{"date":"2025-11-20","close":223.0984},{"date":"2025-11-21","close":230.1519},{"date":"2025-11-24","close":237.1659},{"date":"2025-11-25","close":249.6681},{"date":"2025-11-26","close":255.513},{"date":"2025-11-28","close":262.8638},{"date":"2025-12-01","close":264.0229},{"date":"2025-12-02","close":270.4226},{"date":"2025-12-03","close":275.6434},{"date":"2025-12-04","close":274.6726},{"date":"2025-12-05","close":278.6649},{"date":"2025-12-08","close":277.5059},{"date":"2025-12-09","close":274.6327},{"date":"2025-12-10","close":279.9317},{"date":"2025-12-11","close":281.7411},{"date":"2025-12-12","close":277.6948},{"date":"2025-12-15","close":278.8082},{"date":"2025-12-16","close":276.7801},{"date":"2025-12-17","close":269.4629},{"date":"2025-12-18","close":273.3204},{"date":"2025-12-19","close":272.8432},{"date":"2025-12-22","close":274.2151},{"date":"2025-12-23","close":275.1198},{"date":"2025-12-24","close":275.945},{"date":"2025-12-26","close":275.2292},{"date":"2025-12-29","close":274.0262},{"date":"2025-12-30","close":273.2209},{"date":"2025-12-31","close":269.622},{"date":"2026-01-02","close":272.1472},{"date":"2026-01-05","close":275.6766},{"date":"2026-01-06","close":291.2355},{"date":"2026-01-07","close":291.1858},{"date":"2026-01-08","close":297.4193},{"date":"2026-01-09","close":299.179},{"date":"2026-01-12","close":292.1502},{"date":"2026-01-13","close":294.4865},{"date":"2026-01-14","close":296.2561},{"date":"2026-01-15","close":300.3422},{"date":"2026-01-16","close":298.503},{"date":"2026-01-20","close":293.9496},{"date":"2026-01-21","close":303.1955},{"date":"2026-01-22","close":306.7249},{"date":"2026-01-23","close":303.8218},{"date":"2026-01-26","close":302.2411},{"date":"2026-01-27","close":302.0621},{"date":"2026-01-28","close":315.7769},{"date":"2026-01-29","close":316.8456},{"date":"2026-01-30","close":309.0711},{"date":"2026-02-02","close":315.0163},{"date":"2026-02-03","close":309.4787},{"date":"2026-02-04","close":318.5755},{"date":"2026-02-05","close":320.2457},{"date":"2026-02-06","close":318.5854},{"date":"2026-02-09","close":321.0908},{"date":"2026-02-10","close":323.268},{"date":"2026-02-11","close":335.0391},{"date":"2026-02-12","close":329.432},{"date":"2026-02-13","close":335.1386},{"date":"2026-02-17","close":335.5462},{"date":"2026-02-18","close":344.3546},{"date":"2026-02-19","close":343.2909},{"date":"2026-02-20","close":352.9642},{"date":"2026-02-23","close":353.0835},{"date":"2026-02-24","close":354.0181},{"date":"2026-02-25","close":358.7007},{"date":"2026-02-26","close":352.2882},{"date":"2026-02-27","close":353.7198},{"date":"2026-03-02","close":350.3595},{"date":"2026-03-03","close":338.1112},{"date":"2026-03-04","close":340.6246},{"date":"2026-03-05","close":328.8652},{"date":"2026-03-06","close":314.9913},{"date":"2026-03-09","close":318.8812},{"date":"2026-03-10","close":317.9835},{"date":"2026-03-11","close":318.3924},{"date":"2026-03-12","close":306.4734},{"date":"2026-03-13","close":305.2765},{"date":"2026-03-16","close":310.1139},{"date":"2026-03-17","close":312.8468},{"date":"2026-03-18","close":307.79},{"date":"2026-03-19","close":309.6352},{"date":"2026-03-20","close":308.6278},{"date":"2026-03-23","close":311.3806},{"date":"2026-03-24","close":320.9957},{"date":"2026-03-25","close":321.1951},{"date":"2026-03-26","close":312.6075},{"date":"2026-03-27","close":306.643},{"date":"2026-03-30","close":302.3142},{"date":"2026-03-31","close":317.3152},{"date":"2026-04-01","close":319.7489},{"date":"2026-04-02","close":317.5147},{"date":"2026-04-06","close":326.5113},{"date":"2026-04-07","close":326.5612},{"date":"2026-04-08","close":345.3124},{"date":"2026-04-09","close":350.4491},{"date":"2026-04-10","close":349.2323},{"date":"2026-04-13","close":349.1026},{"date":"2026-04-14","close":347.6963},{"date":"2026-04-15","close":347.038},{"date":"2026-04-16","close":352.8828},{"date":"2026-04-17","close":370.487},{"date":"2026-04-20","close":380.0621},{"date":"2026-04-21","close":374.2971},{"date":"2026-04-22","close":380.4312},{"date":"2026-04-23","close":402.8329},{"date":"2026-04-24","close":398.5341},{"date":"2026-04-27","close":391.5722},{"date":"2026-04-28","close":382.2664},{"date":"2026-04-29","close":388.3007},{"date":"2026-04-30","close":401.2171},{"date":"2026-05-01","close":396.659},{"date":"2026-05-04","close":395.9907},{"date":"2026-05-05","close":403.7206},{"date":"2026-05-06","close":414.5525},{"date":"2026-05-07","close":407.4609},{"date":"2026-05-08","close":415.4402},{"date":"2026-05-11","close":421.6341},{"date":"2026-05-12","close":418.5621},{"date":"2026-05-13","close":431.269},{"date":"2026-05-14","close":425.6835},{"date":"2026-05-15","close":416.4077},{"date":"2026-05-18","close":417.4948},{"date":"2026-05-19","close":413.2359},{"date":"2026-05-20","close":397.0181},{"date":"2026-05-21","close":383.2139},{"date":"2026-05-22","close":396.0406},{"date":"2026-05-26","close":418.8513},{"date":"2026-05-27","close":415.7992},{"date":"2026-05-28","close":417.9237},{"date":"2026-05-29","close":412.7771},{"date":"2026-06-01","close":401.646},{"date":"2026-06-02","close":423.2},{"date":"2026-06-03","close":437.67},{"date":"2026-06-04","close":428.76},{"date":"2026-06-05","close":401.39},{"date":"2026-06-08","close":403.89},{"date":"2026-06-09","close":404.62},{"date":"2026-06-10","close":392.67},{"date":"2026-06-11","close":412.13},{"date":"2026-06-12","close":417.79},{"date":"2026-06-15","close":427.58},{"date":"2026-06-16","close":416.0},{"date":"2026-06-17","close":414.45},{"date":"2026-06-18","close":434.46},{"date":"2026-06-22","close":445.48},{"date":"2026-06-23","close":407.26},{"date":"2026-06-24","close":413.16},{"date":"2026-06-25","close":417.93},{"date":"2026-06-26","close":386.91},{"date":"2026-06-29","close":391.78},{"date":"2026-06-30","close":397.17},{"date":"2026-07-01","close":388.98},{"date":"2026-07-02","close":377.16},{"date":"2026-07-06","close":388.83},{"date":"2026-07-07","close":379.03},{"date":"2026-07-08","close":385.4},{"date":"2026-07-09","close":393.64},{"date":"2026-07-10","close":395.65},{"date":"2026-07-13","close":386.01},{"date":"2026-07-14","close":392.75},{"date":"2026-07-15","close":390.96},{"date":"2026-07-16","close":380.53},{"date":"2026-07-17","close":375.36},{"date":"2026-07-20","close":372.46},{"date":"2026-07-21","close":382.81},{"date":"2026-07-22","close":386.73},{"date":"2026-07-23","close":380.2},{"date":"2026-07-24","close":371.86},{"date":"2026-07-27","close":371.89},{"date":"2026-07-28","close":365.83},{"date":"2026-07-29","close":353.37},{"date":"2026-07-30","close":366.67},{"date":"2026-07-31","close":367.41},{"date":"2026-08-03","close":361.88},{"date":"2026-08-04","close":380.29},{"date":"2026-08-05","close":377.69},{"date":"2026-08-06","close":377.31},{"date":"2026-08-07","close":389.93},{"date":"2026-08-10","close":383.925},{"date":"2026-08-11","close":385.3},{"date":"2026-08-12","close":384.43},{"date":"2026-08-13","close":381.17},{"date":"2026-08-14","close":389.39},{"date":"2026-08-17","close":390.28},{"date":"2026-08-18","close":376.63},{"date":"2026-08-19","close":373.26},{"date":"2026-08-20","close":370.24},{"date":"2026-08-21","close":373.09},{"date":"2026-08-24","close":371.17},{"date":"2026-08-25","close":373.66},{"date":"2026-08-26","close":371.8},{"date":"2026-08-27","close":374.52},{"date":"2026-08-28","close":361.78},{"date":"2026-08-31","close":362.14},{"date":"2026-09-01","close":354.52},{"date":"2026-09-02","close":355.71},{"date":"2026-09-03","close":356.5},{"date":"2026-09-04","close":362.25},{"date":"2026-09-08","close":363.2},{"date":"2026-09-09","close":365.07},{"date":"2026-09-10","close":361.25},{"date":"2026-09-11","close":378.78},{"date":"2026-09-14","close":361.02},{"date":"2026-09-15","close":361.35},{"date":"2026-09-16","close":362.04},{"date":"2026-09-17","close":362.65},{"date":"2026-09-18","close":375.72},{"date":"2026-09-21","close":383.0},{"date":"2026-09-22","close":390.37},{"date":"2026-09-23","close":385.23},{"date":"2026-09-24","close":382.61},{"date":"2026-09-25","close":393.6},{"date":"2026-09-28","close":395.43},{"date":"2026-09-29","close":398.22},{"date":"2026-09-30","close":396.71},{"date":"2026-10-01","close":404.6},{"date":"2026-10-02","close":417.15},{"date":"2026-10-05","close":419.1},{"date":"2026-10-06","close":420.55},{"date":"2026-10-07","close":410.08},{"date":"2026-10-08","close":405.93},{"date":"2026-10-09","close":406.19},{"date":"2026-10-12","close":406.245},{"date":"2026-10-13","close":414.7},{"date":"2026-10-14","close":403.57},{"date":"2026-10-15","close":403.95},{"date":"2026-10-16","close":395.44},{"date":"2026-10-19","close":394.35},{"date":"2026-10-20","close":397.05},{"date":"2026-10-21","close":405.96},{"date":"2026-10-22","close":385.76}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":385.76,"low_30d":358.662,"support":365.06,"high_30d":422.67,"change_1d":-5.0,"change_7d":-2.4,"change_30d":1.8,"resistance":416.27,"position_in_range":42.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.81,"per":67.02,"quarter":"2024-Q3"},{"pbr":2.73,"per":65.69,"quarter":"2024-Q4"},{"pbr":2.61,"per":65.51,"quarter":"2025-Q1"},{"pbr":2.41,"per":51.68,"quarter":"2025-Q2"},{"pbr":2.87,"per":55.97,"quarter":"2025-Q3"},{"pbr":3.03,"per":50.57,"quarter":"2025-Q4"},{"pbr":4.04,"per":52.26,"quarter":"2026-Q1"},{"pbr":5.25,"per":51.7,"quarter":"2026-Q2"},{"pbr":4.83,"per":36.16,"quarter":"2026-Q3"},{"pbr":5.59,"per":37.96,"quarter":"현재"}],"timeline":[{"close":224.4589,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":217.2875,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":207.2341,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":191.4664,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":221.65,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":231.9451,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":309.0711,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":401.2171,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":367.41,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.4,"pbr_5y_low":2.41,"per_5y_avg":55.17,"per_5y_low":36.16,"current_pbr":5.59,"current_per":37.96,"pbr_5y_high":5.25,"per_5y_high":67.02,"pbr_5y_median":2.87,"per_5y_median":52.26,"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":["버핏 체크리스트 6/8 통과","전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Semiconductors"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +11.0%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 37.96x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 4.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.77,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.99,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.56,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.27,"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":0.2,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":67.32,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":35.55,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":29.79,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":6,"total_count":8,"overall_comment":"8개 지표 중 6개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.81,"per":67.02,"close":224.4589,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.73,"per":65.69,"close":217.2875,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.61,"per":65.51,"close":207.2341,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.41,"per":51.68,"close":191.4664,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.87,"per":55.97,"close":221.65,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.03,"per":50.57,"close":231.9451,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.04,"per":52.26,"close":309.0711,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.25,"per":51.7,"close":401.2171,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":4.83,"per":36.16,"close":367.41,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q3","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","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":"38.0배"},{"label":"PBR","value":"5.6배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"4.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.45,"pbr":null,"per":null,"roa":0.027673848917995233,"roe":0.039942002146768234,"revenue":4021899000.0,"market_cap":null,"net_income":1340090000.0,"fiscal_year":2026,"report_date":"2026-07-31","gross_margin":0.6732003961312802,"total_assets":48424417000.0,"total_equity":33550897000.0,"profit_margin":0.33319832248398085,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1612969000.0,"operating_margin":0.4010466200170616},{"eps":2.999835223381609,"pbr":5.06,"per":94.62,"roa":0.0245333097527701,"roe":0.034863044559289,"revenue":3623465000.0,"market_cap":170187981000.0,"net_income":1176350000.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.6733328457705539,"total_assets":47949095000.0,"total_equity":33742033000.0,"profit_margin":0.3246478163856971,"dividend_yield":1.01,"fiscal_quarter":"Q2","operating_income":1379680000.0,"operating_margin":0.3807626125821555},{"eps":2.1187071018840045,"pbr":5.06,"per":63.73,"roa":0.017312052482966144,"roe":0.024589920123440613,"revenue":3160263000.0,"market_cap":170187981000.0,"net_income":830826000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.6470904478519668,"total_assets":47991190000.0,"total_equity":33787259000.0,"profit_margin":0.26289773984000697,"dividend_yield":1.16,"fiscal_quarter":"Q1","operating_income":997026000.0,"operating_margin":0.31548829954975266},{"eps":1.5935008661114518,"pbr":null,"per":null,"roa":0.016413700480189575,"roe":0.023294999623696116,"revenue":3076117000.0,"market_cap":null,"net_income":787738000.0,"fiscal_year":2025,"report_date":"2025-10-31","gross_margin":0.6312558982639477,"total_assets":47992712000.0,"total_equity":33815755000.0,"profit_margin":0.25608193706546273,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":945211000.0,"operating_margin":0.307274073125307},{"eps":1.048900626977977,"pbr":null,"per":null,"roa":0.010759286472211782,"roe":0.015212122382072885,"revenue":2880348000.0,"market_cap":null,"net_income":518518000.0,"fiscal_year":2025,"report_date":"2025-07-31","gross_margin":0.6213651961499097,"total_assets":48192601000.0,"total_equity":34085842000.0,"profit_margin":0.18001921989981767,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":818028000.0,"operating_margin":0.284003182948727},{"eps":1.1525773651700462,"pbr":null,"per":null,"roa":0.0120345585326545,"roe":0.016274204798429732,"revenue":2640068000.0,"market_cap":null,"net_income":569770000.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":0.6104426098115655,"total_assets":47344487000.0,"total_equity":35010620000.0,"profit_margin":0.21581641078941907,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":677944000.0,"operating_margin":0.25679035539993667},{"eps":0.7915860158114358,"pbr":null,"per":null,"roa":0.008157932448743573,"roe":0.011157970644017834,"revenue":2423174000.0,"market_cap":null,"net_income":391316000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.5902601298957483,"total_assets":47967546000.0,"total_equity":35070535000.0,"profit_margin":0.16148902224933084,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":491313000.0,"operating_margin":0.20275597212581514},{"eps":0.9670831495543365,"pbr":null,"per":null,"roa":0.009912690847321791,"roe":0.013590734925432927,"revenue":2443205000.0,"market_cap":null,"net_income":478072000.0,"fiscal_year":2024,"report_date":"2024-10-31","gross_margin":0.5796189840803371,"total_assets":48228277000.0,"total_equity":35176317000.0,"profit_margin":0.19567412476644408,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":569392000.0,"operating_margin":0.23305125849038455},{"eps":0.7934389755434255,"pbr":null,"per":null,"roa":0.00806756721234651,"roe":0.011146086532440124,"revenue":2312209000.0,"market_cap":null,"net_income":392232000.0,"fiscal_year":2024,"report_date":"2024-07-31","gross_margin":0.5670936321067862,"total_assets":48618374000.0,"total_equity":35190109000.0,"profit_margin":0.16963518436265926,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":491319000.0,"operating_margin":0.21248900942778096},{"eps":0.6113998420480634,"pbr":null,"per":null,"roa":0.0061856417845360225,"roe":0.008575434397325358,"revenue":2159039000.0,"market_cap":null,"net_income":302242000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":0.5465556666646596,"total_assets":48861866000.0,"total_equity":35245095000.0,"profit_margin":0.13998913405454927,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":386123000.0,"operating_margin":0.17884021548475965},{"eps":0.9360420282799023,"pbr":null,"per":null,"roa":0.009562754461476603,"roe":0.013016936248555582,"revenue":2512704000.0,"market_cap":null,"net_income":462727000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.586595556022516,"total_assets":48388464000.0,"total_equity":35548073000.0,"profit_margin":0.1841549979623545,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":585964000.0,"operating_margin":0.2332005679936833},{"eps":1.0082649773096268,"pbr":null,"per":null,"roa":0.01021488538108759,"roe":0.014014573041532094,"revenue":2716484000.0,"market_cap":null,"net_income":498430000.0,"fiscal_year":2023,"report_date":"2023-10-31","gross_margin":0.6061938888651655,"total_assets":48794478000.0,"total_equity":35565122000.0,"profit_margin":0.18348350293982957,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":634415000.0,"operating_margin":0.23354269710405068}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.3491,"per":67.02,"date":"2024-07","close":224.46,"source":"reported"},{"eps":3.3491,"per":68.02,"date":"2024-08","close":227.82,"source":"reported"},{"eps":3.3491,"per":66.93,"date":"2024-09","close":224.16,"source":"reported"},{"eps":3.308,"per":65.69,"date":"2024-10","close":217.29,"source":"reported"},{"eps":3.308,"per":64.2,"date":"2024-11","close":212.36,"source":"reported"},{"eps":3.308,"per":62.82,"date":"2024-12","close":207.79,"source":"reported"},{"eps":3.1635,"per":65.51,"date":"2025-01","close":207.23,"source":"reported"},{"eps":3.1635,"per":71.13,"date":"2025-02","close":225.0,"source":"reported"},{"eps":3.1635,"per":62.62,"date":"2025-03","close":198.1,"source":"reported"},{"eps":3.7047,"per":51.68,"date":"2025-04","close":191.47,"source":"reported"},{"eps":3.7047,"per":56.74,"date":"2025-05","close":210.19,"source":"reported"},{"eps":3.7047,"per":63.4,"date":"2025-06","close":234.87,"source":"reported"},{"eps":3.9601,"per":55.97,"date":"2025-07","close":221.65,"source":"reported"},{"eps":3.9601,"per":62.62,"date":"2025-08","close":247.98,"source":"reported"},{"eps":3.9601,"per":61.46,"date":"2025-09","close":243.41,"source":"reported"},{"eps":4.5866,"per":50.57,"date":"2025-10","close":231.95,"source":"reported"},{"eps":4.5866,"per":57.31,"date":"2025-11","close":262.86,"source":"reported"},{"eps":4.5866,"per":58.79,"date":"2025-12","close":269.62,"source":"reported"},{"eps":5.9137,"per":52.26,"date":"2026-01","close":309.07,"source":"reported"},{"eps":5.9137,"per":59.81,"date":"2026-02","close":353.72,"source":"reported"},{"eps":5.9137,"per":53.66,"date":"2026-03","close":317.32,"source":"reported"},{"eps":7.7609,"per":51.7,"date":"2026-04","close":401.22,"source":"reported"},{"eps":7.7609,"per":53.19,"date":"2026-05","close":412.78,"source":"reported"},{"eps":7.7609,"per":51.18,"date":"2026-06","close":397.17,"source":"reported"},{"eps":10.162,"per":36.16,"date":"2026-07","close":367.41,"source":"reported"},{"eps":10.162,"per":35.64,"date":"2026-08","close":362.14,"source":"reported"},{"eps":10.162,"per":39.04,"date":"2026-09","close":396.71,"source":"reported"},{"eps":10.162,"per":37.96,"date":"2026-10","close":385.76,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":56.54,"std":9.71,"count":28,"current":37.96,"lower_1sd":46.83,"upper_1sd":66.25},"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":"Analog Devices, Inc.","phase":"above-fold","symbol_resolved":true}