{"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":"2026-10-23T09:57:06.642611+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.2,"direction":"higher_better","percentile":80},{"name":"영업이익 성장률","unit":"%","value":21.9,"direction":"higher_better","percentile":84}],"summary":"매출 +15.2%","percentile":82},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":5.4,"direction":null,"percentile":5},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-17.7,"direction":"higher_better","percentile":14}],"summary":"RSI 5","percentile":16},"valuation":{"grade":"C","metrics":[],"summary":"PER 34.43x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":9.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":30.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":27.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 9.9%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.42,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.01,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":138.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.32,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 2.4x, 순차입금비율 0.0x","percentile":84}},"signals":[],"summary":"Applied Materials, Inc.(AMAT)은 Technology 섹터 US 시장 종목입니다, 시가총액 2981.95억. 현재가 $375.58, 전일 대비 -8.2%, 30일 -17.7%. PER 34.4배 / ROE 9.9%. 기술적 시그널: RSI 5(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.32,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.32%","value_pct":0.32},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":11.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 11%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.32},"catalysts":["RSI 5 (30 이하 과매도 구간)","버핏 체크리스트 6/8 통과","전분기 대비 매출 15% 성장"],"portfolio":null,"technical":{"macd":-22.8163635596012,"grade":"D","trend":"하락","atr_14":20.609928571428572,"rsi_14":5.430894308943081,"sma_20":476.23,"sma_60":480.82016666666664,"comment":"하락 추세, RSI 5","analysis":"RSI(14) 5.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-22.82)가 시그널선(-9.77)을 하회합니다(데드크로스). 현재가가 SMA20(476)과 SMA60(481) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 374~579 (현재 위치 1%).","bb_lower":373.5481151322202,"bb_upper":578.9118848677799,"macd_signal":-9.767551849423208},"change_pct":-8.16,"chart_data":[{"date":"2024-10-23","open":179.28,"high":181.04,"low":177.15,"close":180.02,"volume":6015200,"rsi_14":35.34,"sma_20":197.04,"sma_60":194.16,"sma_120":209.32},{"date":"2024-10-24","open":184.13,"high":185.04,"low":180.54,"close":181.05,"volume":6122100,"rsi_14":33.81,"sma_20":195.75,"sma_60":193.68,"sma_120":209.15},{"date":"2024-10-25","open":183.75,"high":186.42,"low":183.44,"close":183.78,"volume":4794700,"rsi_14":38.11,"sma_20":194.83,"sma_60":193.52,"sma_120":208.96},{"date":"2024-10-28","open":183.78,"high":184.88,"low":181.7,"close":182.62,"volume":4101000,"rsi_14":36.52,"sma_20":193.99,"sma_60":193.58,"sma_120":208.78},{"date":"2024-10-29","open":182.62,"high":188.72,"low":181.94,"close":187.33,"volume":6007400,"rsi_14":37.17,"sma_20":193.64,"sma_60":193.71,"sma_120":208.63},{"date":"2024-10-30","open":184.25,"high":185.43,"low":181.99,"close":182.58,"volume":5851300,"rsi_14":34.94,"sma_20":192.85,"sma_60":193.75,"sma_120":208.46},{"date":"2024-10-31","open":182.49,"high":182.49,"low":176.65,"close":178.91,"volume":7307500,"rsi_14":31.82,"sma_20":191.95,"sma_60":193.8,"sma_120":208.22},{"date":"2024-11-01","open":179.16,"high":182.75,"low":178.56,"close":180.69,"volume":6318900,"rsi_14":23.49,"sma_20":191.02,"sma_60":193.68,"sma_120":208.03},{"date":"2024-11-04","open":180.51,"high":181.16,"low":177.81,"close":179.15,"volume":3857600,"rsi_14":37.31,"sma_20":190.1,"sma_60":193.52,"sma_120":207.8},{"date":"2024-11-05","open":180.61,"high":184.01,"low":180.41,"close":183.74,"volume":4053000,"rsi_14":52.74,"sma_20":189.38,"sma_60":193.41,"sma_120":207.54},{"date":"2024-11-06","open":186.18,"high":186.6,"low":182.04,"close":184.77,"volume":6393300,"rsi_14":56.26,"sma_20":188.5,"sma_60":193.19,"sma_120":207.32},{"date":"2024-11-07","open":188.15,"high":191.48,"low":188.15,"close":191.24,"volume":5274700,"rsi_14":60.28,"sma_20":188.01,"sma_60":193.07,"sma_120":207.17},{"date":"2024-11-08","open":189.47,"high":191.25,"low":188.46,"close":189.21,"volume":4767300,"rsi_14":60.02,"sma_20":187.36,"sma_60":192.74,"sma_120":206.94},{"date":"2024-11-11","open":189.49,"high":190.36,"low":183.72,"close":185.79,"volume":5475200,"rsi_14":56.99,"sma_20":186.09,"sma_60":192.41,"sma_120":206.68},{"date":"2024-11-12","open":185.94,"high":186.96,"low":181.76,"close":183.87,"volume":5478400,"rsi_14":54.72,"sma_20":185.87,"sma_60":192.01,"sma_120":206.41},{"date":"2024-11-13","open":181.37,"high":182.76,"low":179.84,"close":180.1,"volume":8634600,"rsi_14":48.91,"sma_20":185.78,"sma_60":191.62,"sma_120":206.12},{"date":"2024-11-14","open":184.04,"high":184.86,"low":182.37,"close":183.27,"volume":11747400,"rsi_14":49.42,"sma_20":185.92,"sma_60":191.23,"sma_120":205.83},{"date":"2024-11-15","open":165.87,"high":171.51,"low":164.87,"close":166.4,"volume":16287500,"rsi_14":36.41,"sma_20":185.05,"sma_60":190.71,"sma_120":205.39},{"date":"2024-11-18","open":165.22,"high":169.15,"low":164.4,"close":168.22,"volume":8324400,"rsi_14":33.18,"sma_20":184.36,"sma_60":190.18,"sma_120":204.99},{"date":"2024-11-19","open":165.87,"high":167.46,"low":165.03,"close":166.82,"volume":8651100,"rsi_14":35.26,"sma_20":183.68,"sma_60":189.73,"sma_120":204.6},{"date":"2024-11-20","open":166.82,"high":168.03,"low":164.61,"close":167.99,"volume":6197300,"rsi_14":39.28,"sma_20":183.07,"sma_60":189.31,"sma_120":204.22},{"date":"2024-11-21","open":169.1,"high":174.88,"low":168.93,"close":173.58,"volume":8917400,"rsi_14":43.09,"sma_20":182.67,"sma_60":189.02,"sma_120":203.9},{"date":"2024-11-22","open":172.95,"high":173.9,"low":171.23,"close":172.72,"volume":4242600,"rsi_14":43.63,"sma_20":182.08,"sma_60":188.72,"sma_120":203.59},{"date":"2024-11-25","open":174.52,"high":175.0,"low":169.8,"close":172.39,"volume":8926500,"rsi_14":38.11,"sma_20":181.54,"sma_60":188.34,"sma_120":203.19},{"date":"2024-11-26","open":173.17,"high":173.32,"low":168.82,"close":171.06,"volume":6517100,"rsi_14":35.81,"sma_20":180.7,"sma_60":188.17,"sma_120":202.78},{"date":"2024-11-27","open":171.06,"high":171.2,"low":166.67,"close":169.2,"volume":4348700,"rsi_14":25.13,"sma_20":180.0,"sma_60":187.99,"sma_120":202.36},{"date":"2024-11-29","open":174.2,"high":176.22,"low":172.1,"close":172.55,"volume":5944400,"rsi_14":31.61,"sma_20":179.66,"sma_60":187.9,"sma_120":201.92},{"date":"2024-12-02","open":173.31,"high":181.99,"low":172.55,"close":181.0,"volume":9100600,"rsi_14":44.93,"sma_20":179.65,"sma_60":188.04,"sma_120":201.53},{"date":"2024-12-03","open":178.97,"high":180.99,"low":178.56,"close":180.89,"volume":5939900,"rsi_14":46.57,"sma_20":179.72,"sma_60":188.13,"sma_120":201.07},{"date":"2024-12-04","open":183.05,"high":183.4,"low":178.22,"close":178.92,"volume":5819800,"rsi_14":48.32,"sma_20":179.45,"sma_60":188.18,"sma_120":200.6},{"date":"2024-12-05","open":174.36,"high":177.2,"low":168.44,"close":169.9,"volume":8663800,"rsi_14":37.17,"sma_20":178.68,"sma_60":187.95,"sma_120":200.06},{"date":"2024-12-06","open":170.03,"high":171.18,"low":169.23,"close":170.88,"volume":6058500,"rsi_14":55.4,"sma_20":177.62,"sma_60":187.78,"sma_120":199.48},{"date":"2024-12-09","open":169.84,"high":172.34,"low":168.1,"close":169.73,"volume":7647100,"rsi_14":51.5,"sma_20":176.61,"sma_60":187.51,"sma_120":198.85},{"date":"2024-12-10","open":171.35,"high":171.73,"low":165.37,"close":166.09,"volume":8230900,"rsi_14":48.57,"sma_20":175.59,"sma_60":187.18,"sma_120":198.25},{"date":"2024-12-11","open":167.63,"high":171.06,"low":167.39,"close":169.01,"volume":6698600,"rsi_14":50.77,"sma_20":174.82,"sma_60":186.89,"sma_120":197.71},{"date":"2024-12-12","open":167.6,"high":168.01,"low":164.75,"close":166.99,"volume":6108500,"rsi_14":41.33,"sma_20":174.14,"sma_60":186.61,"sma_120":197.2},{"date":"2024-12-13","open":167.01,"high":169.41,"low":165.69,"close":167.25,"volume":7051700,"rsi_14":42.7,"sma_20":173.3,"sma_60":186.15,"sma_120":196.66},{"date":"2024-12-16","open":167.94,"high":169.62,"low":166.76,"close":167.31,"volume":6643000,"rsi_14":43.16,"sma_20":173.33,"sma_60":185.77,"sma_120":196.14},{"date":"2024-12-17","open":166.91,"high":168.64,"low":166.29,"close":168.23,"volume":6817600,"rsi_14":46.15,"sma_20":173.31,"sma_60":185.38,"sma_120":195.62},{"date":"2024-12-18","open":168.83,"high":172.27,"low":162.51,"close":163.4,"volume":9000700,"rsi_14":42.7,"sma_20":173.12,"sma_60":184.85,"sma_120":195.03},{"date":"2024-12-19","open":160.78,"high":163.2,"low":159.04,"close":159.44,"volume":9252600,"rsi_14":33.74,"sma_20":172.66,"sma_60":184.26,"sma_120":194.4},{"date":"2024-12-20","open":158.0,"high":162.69,"low":156.99,"close":161.57,"volume":15336700,"rsi_14":21.4,"sma_20":172.06,"sma_60":183.49,"sma_120":193.76},{"date":"2024-12-23","open":162.73,"high":165.62,"low":162.14,"close":165.39,"volume":5040200,"rsi_14":29.43,"sma_20":171.69,"sma_60":182.87,"sma_120":193.13},{"date":"2024-12-24","open":165.36,"high":166.63,"low":164.84,"close":166.29,"volume":2595800,"rsi_14":32.75,"sma_20":171.38,"sma_60":182.3,"sma_120":192.51},{"date":"2024-12-26","open":165.28,"high":166.76,"low":164.69,"close":165.48,"volume":2793700,"rsi_14":42.21,"sma_20":171.09,"sma_60":181.81,"sma_120":191.85},{"date":"2024-12-27","open":164.09,"high":165.13,"low":162.59,"close":164.77,"volume":3599600,"rsi_14":39.14,"sma_20":170.87,"sma_60":181.24,"sma_120":191.15},{"date":"2024-12-30","open":161.97,"high":162.93,"low":159.97,"close":161.62,"volume":4763100,"rsi_14":36.53,"sma_20":170.32,"sma_60":180.64,"sma_120":190.38},{"date":"2024-12-31","open":162.4,"high":163.14,"low":159.97,"close":160.62,"volume":3565500,"rsi_14":40.05,"sma_20":169.28,"sma_60":179.98,"sma_120":189.73},{"date":"2025-01-02","open":162.44,"high":164.65,"low":160.82,"close":161.84,"volume":4164600,"rsi_14":36.1,"sma_20":168.32,"sma_60":179.38,"sma_120":189.07},{"date":"2025-01-03","open":163.33,"high":168.31,"low":162.73,"close":167.96,"volume":5719800,"rsi_14":51.62,"sma_20":167.76,"sma_60":178.87,"sma_120":188.44},{"date":"2025-01-06","open":172.82,"high":178.15,"low":172.7,"close":175.28,"volume":8475500,"rsi_14":60.87,"sma_20":168.04,"sma_60":178.41,"sma_120":187.87},{"date":"2025-01-07","open":177.84,"high":179.59,"low":174.22,"close":175.62,"volume":7332100,"rsi_14":61.16,"sma_20":168.28,"sma_60":177.97,"sma_120":187.52},{"date":"2025-01-08","open":175.55,"high":175.97,"low":172.68,"close":174.8,"volume":4581700,"rsi_14":58.85,"sma_20":168.53,"sma_60":177.5,"sma_120":187.18},{"date":"2025-01-10","open":172.56,"high":172.56,"low":167.41,"close":169.53,"volume":6325300,"rsi_14":58.15,"sma_20":168.71,"sma_60":176.8,"sma_120":186.86},{"date":"2025-01-13","open":167.01,"high":169.49,"low":165.65,"close":168.75,"volume":5465800,"rsi_14":63.53,"sma_20":168.69,"sma_60":176.46,"sma_120":186.42},{"date":"2025-01-14","open":169.73,"high":171.55,"low":168.21,"close":171.5,"volume":3842100,"rsi_14":64.18,"sma_20":168.92,"sma_60":176.28,"sma_120":186.03},{"date":"2025-01-15","open":174.56,"high":177.29,"low":173.7,"close":176.17,"volume":5908600,"rsi_14":65.03,"sma_20":169.37,"sma_60":176.2,"sma_120":185.8},{"date":"2025-01-16","open":183.5,"high":189.34,"low":180.75,"close":184.17,"volume":10825400,"rsi_14":70.81,"sma_20":170.23,"sma_60":176.2,"sma_120":185.67},{"date":"2025-01-17","open":190.61,"high":190.77,"low":186.45,"close":189.67,"volume":8115100,"rsi_14":75.38,"sma_20":171.31,"sma_60":176.33,"sma_120":185.55},{"date":"2025-01-21","open":192.33,"high":192.8,"low":188.46,"close":190.48,"volume":7959100,"rsi_14":76.92,"sma_20":172.68,"sma_60":176.49,"sma_120":185.44},{"date":"2025-01-22","open":194.39,"high":198.07,"low":192.91,"close":193.09,"volume":7288600,"rsi_14":83.33,"sma_20":174.39,"sma_60":176.71,"sma_120":185.43},{"date":"2025-01-23","open":187.78,"high":188.83,"low":185.47,"close":188.34,"volume":6307300,"rsi_14":77.19,"sma_20":175.74,"sma_60":176.82,"sma_120":185.25},{"date":"2025-01-24","open":188.53,"high":188.91,"low":183.31,"close":184.44,"volume":6088400,"rsi_14":71.06,"sma_20":176.71,"sma_60":176.83,"sma_120":185.17},{"date":"2025-01-27","open":177.33,"high":177.34,"low":168.31,"close":172.41,"volume":12150200,"rsi_14":53.74,"sma_20":177.02,"sma_60":176.65,"sma_120":185.11},{"date":"2025-01-28","open":171.6,"high":172.67,"low":167.9,"close":170.71,"volume":7360500,"rsi_14":45.76,"sma_20":177.28,"sma_60":176.36,"sma_120":185.04},{"date":"2025-01-29","open":177.77,"high":177.98,"low":171.63,"close":173.11,"volume":5679900,"rsi_14":47.76,"sma_20":177.7,"sma_60":176.19,"sma_120":184.97},{"date":"2025-01-30","open":177.18,"high":181.0,"low":175.26,"close":179.47,"volume":6013800,"rsi_14":53.8,"sma_20":178.61,"sma_60":176.19,"sma_120":185.0},{"date":"2025-01-31","open":180.33,"high":184.13,"low":177.83,"close":178.12,"volume":5898400,"rsi_14":57.46,"sma_20":179.49,"sma_60":176.14,"sma_120":184.91},{"date":"2025-02-03","open":173.15,"high":178.02,"low":172.08,"close":176.59,"volume":5321300,"rsi_14":56.72,"sma_20":180.24,"sma_60":176.09,"sma_120":184.81},{"date":"2025-02-04","open":173.3,"high":177.08,"low":173.28,"close":176.35,"volume":4687100,"rsi_14":54.34,"sma_20":180.67,"sma_60":175.96,"sma_120":184.69},{"date":"2025-02-05","open":174.54,"high":178.77,"low":173.11,"close":178.43,"volume":3958500,"rsi_14":52.12,"sma_20":180.83,"sma_60":175.85,"sma_120":184.52},{"date":"2025-02-06","open":177.39,"high":180.81,"low":176.35,"close":180.54,"volume":4479100,"rsi_14":46.16,"sma_20":181.07,"sma_60":175.66,"sma_120":184.36},{"date":"2025-02-07","open":180.87,"high":181.27,"low":176.52,"close":177.77,"volume":4992000,"rsi_14":36.67,"sma_20":181.22,"sma_60":175.46,"sma_120":184.1},{"date":"2025-02-10","open":180.6,"high":181.75,"low":179.18,"close":181.39,"volume":5744100,"rsi_14":40.41,"sma_20":181.83,"sma_60":175.38,"sma_120":183.89},{"date":"2025-02-11","open":179.55,"high":181.31,"low":178.85,"close":180.93,"volume":3913300,"rsi_14":36.58,"sma_20":182.44,"sma_60":175.32,"sma_120":183.66},{"date":"2025-02-12","open":177.2,"high":179.28,"low":176.08,"close":178.65,"volume":6640800,"rsi_14":38.69,"sma_20":182.8,"sma_60":175.29,"sma_120":183.45},{"date":"2025-02-13","open":178.08,"high":182.24,"low":177.4,"close":181.99,"volume":10302000,"rsi_14":47.1,"sma_20":183.1,"sma_60":175.26,"sma_120":183.25},{"date":"2025-02-14","open":172.68,"high":173.82,"low":166.52,"close":167.11,"volume":12452800,"rsi_14":44.12,"sma_20":182.24,"sma_60":175.26,"sma_120":182.99},{"date":"2025-02-18","open":169.66,"high":171.61,"low":167.01,"close":169.87,"volume":10704900,"rsi_14":49.09,"sma_20":181.23,"sma_60":175.28,"sma_120":182.73},{"date":"2025-02-19","open":170.18,"high":172.74,"low":169.01,"close":171.91,"volume":5797000,"rsi_14":48.68,"sma_20":180.29,"sma_60":175.36,"sma_120":182.55},{"date":"2025-02-20","open":173.37,"high":176.57,"low":172.74,"close":174.23,"volume":6687300,"rsi_14":43.18,"sma_20":179.32,"sma_60":175.46,"sma_120":182.38},{"date":"2025-02-21","open":174.35,"high":174.47,"low":168.88,"close":170.24,"volume":7365400,"rsi_14":40.61,"sma_20":178.38,"sma_60":175.39,"sma_120":182.21},{"date":"2025-02-24","open":172.02,"high":173.46,"low":166.64,"close":166.87,"volume":7126200,"rsi_14":38.98,"sma_20":177.47,"sma_60":175.29,"sma_120":182.0},{"date":"2025-02-25","open":166.42,"high":167.97,"low":162.79,"close":163.87,"volume":8570300,"rsi_14":36.77,"sma_20":177.02,"sma_60":175.14,"sma_120":181.74},{"date":"2025-02-26","open":165.69,"high":168.53,"low":164.74,"close":166.81,"volume":5048500,"rsi_14":37.85,"sma_20":176.8,"sma_60":175.06,"sma_120":181.62},{"date":"2025-02-27","open":168.53,"high":168.85,"low":154.8,"close":155.06,"volume":9543600,"rsi_14":28.13,"sma_20":175.87,"sma_60":174.82,"sma_120":181.4},{"date":"2025-02-28","open":155.7,"high":158.43,"low":152.4,"close":156.47,"volume":9427600,"rsi_14":31.23,"sma_20":174.69,"sma_60":174.54,"sma_120":181.22},{"date":"2025-03-03","open":158.12,"high":158.7,"low":149.15,"close":150.59,"volume":9259100,"rsi_14":24.03,"sma_20":173.28,"sma_60":174.02,"sma_120":181.03},{"date":"2025-03-04","open":151.51,"high":154.65,"low":148.04,"close":151.33,"volume":8538600,"rsi_14":25.14,"sma_20":171.98,"sma_60":173.51,"sma_120":180.82},{"date":"2025-03-05","open":151.59,"high":154.3,"low":148.49,"close":153.75,"volume":5860000,"rsi_14":29.09,"sma_20":170.82,"sma_60":173.08,"sma_120":180.63},{"date":"2025-03-06","open":150.01,"high":152.49,"low":148.09,"close":150.01,"volume":6967800,"rsi_14":23.4,"sma_20":169.36,"sma_60":172.74,"sma_120":180.35},{"date":"2025-03-07","open":149.93,"high":154.77,"low":148.67,"close":154.11,"volume":5537800,"rsi_14":36.64,"sma_20":168.01,"sma_60":172.45,"sma_120":180.12},{"date":"2025-03-10","open":150.88,"high":152.89,"low":146.39,"close":148.48,"volume":8008400,"rsi_14":29.43,"sma_20":166.51,"sma_60":172.09,"sma_120":179.8},{"date":"2025-03-11","open":147.47,"high":148.99,"low":143.9,"close":145.51,"volume":7739900,"rsi_14":25.13,"sma_20":164.67,"sma_60":171.74,"sma_120":179.46},{"date":"2025-03-12","open":150.19,"high":150.19,"low":146.94,"close":147.55,"volume":8482200,"rsi_14":25.3,"sma_20":162.97,"sma_60":171.37,"sma_120":179.13},{"date":"2025-03-13","open":147.39,"high":151.51,"low":146.87,"close":148.44,"volume":5702200,"rsi_14":28.57,"sma_20":161.42,"sma_60":171.05,"sma_120":178.83},{"date":"2025-03-14","open":150.59,"high":154.92,"low":150.59,"close":154.09,"volume":5138800,"rsi_14":37.98,"sma_20":159.99,"sma_60":170.82,"sma_120":178.49},{"date":"2025-03-17","open":151.41,"high":155.62,"low":151.3,"close":153.89,"volume":4764300,"rsi_14":40.09,"sma_20":159.3,"sma_60":170.59,"sma_120":178.18},{"date":"2025-03-18","open":152.76,"high":153.38,"low":150.28,"close":151.96,"volume":4282300,"rsi_14":34.96,"sma_20":158.38,"sma_60":170.31,"sma_120":177.84},{"date":"2025-03-19","open":151.63,"high":155.48,"low":151.25,"close":152.9,"volume":4426500,"rsi_14":47.2,"sma_20":157.4,"sma_60":170.12,"sma_120":177.49},{"date":"2025-03-20","open":150.69,"high":154.05,"low":150.15,"close":152.82,"volume":5480300,"rsi_14":45.09,"sma_20":156.32,"sma_60":170.01,"sma_120":177.13},{"date":"2025-03-21","open":148.77,"high":150.65,"low":147.51,"close":150.58,"volume":15911300,"rsi_14":49.99,"sma_20":155.32,"sma_60":169.82,"sma_120":176.65},{"date":"2025-03-24","open":153.93,"high":154.69,"low":153.04,"close":153.39,"volume":5855200,"rsi_14":52.89,"sma_20":154.64,"sma_60":169.61,"sma_120":176.24},{"date":"2025-03-25","open":153.28,"high":153.39,"low":150.98,"close":152.09,"volume":5093700,"rsi_14":47.59,"sma_20":154.05,"sma_60":169.36,"sma_120":175.83},{"date":"2025-03-26","open":151.59,"high":152.44,"low":148.0,"close":149.16,"volume":4850800,"rsi_14":48.74,"sma_20":153.16,"sma_60":169.08,"sma_120":175.45},{"date":"2025-03-27","open":148.32,"high":148.39,"low":145.46,"close":146.19,"volume":6933800,"rsi_14":37.84,"sma_20":152.71,"sma_60":168.76,"sma_120":175.0},{"date":"2025-03-28","open":147.3,"high":148.29,"low":142.66,"close":143.6,"volume":7715000,"rsi_14":41.74,"sma_20":152.06,"sma_60":168.45,"sma_120":174.55},{"date":"2025-03-31","open":141.33,"high":144.21,"low":139.73,"close":143.65,"volume":7116300,"rsi_14":46.52,"sma_20":151.71,"sma_60":168.16,"sma_120":174.07},{"date":"2025-04-01","open":142.65,"high":144.63,"low":140.37,"close":144.19,"volume":5869500,"rsi_14":43.3,"sma_20":151.35,"sma_60":167.86,"sma_120":173.62},{"date":"2025-04-02","open":142.58,"high":147.8,"low":142.39,"close":146.26,"volume":4904800,"rsi_14":45.86,"sma_20":150.97,"sma_60":167.48,"sma_120":173.17},{"date":"2025-04-03","open":139.58,"high":140.44,"low":134.03,"close":134.14,"volume":11779600,"rsi_14":19.55,"sma_20":150.17,"sma_60":166.78,"sma_120":172.6},{"date":"2025-04-04","open":127.81,"high":131.12,"low":122.69,"close":125.67,"volume":15564000,"rsi_14":15.61,"sma_20":148.73,"sma_60":165.94,"sma_120":171.95},{"date":"2025-04-07","open":123.71,"high":140.14,"low":122.49,"close":131.51,"volume":18941900,"rsi_14":27.25,"sma_20":147.87,"sma_60":165.2,"sma_120":171.35},{"date":"2025-04-08","open":137.01,"high":139.28,"low":126.21,"close":127.66,"volume":16423700,"rsi_14":23.62,"sma_20":146.97,"sma_60":164.49,"sma_120":170.64},{"date":"2025-04-09","open":128.27,"high":149.44,"low":127.3,"close":148.22,"volume":20667300,"rsi_14":46.63,"sma_20":147.0,"sma_60":164.14,"sma_120":170.3},{"date":"2025-04-10","open":140.79,"high":142.36,"low":132.14,"close":136.84,"volume":16290700,"rsi_14":41.13,"sma_20":146.42,"sma_60":163.55,"sma_120":169.91},{"date":"2025-04-11","open":137.17,"high":144.75,"low":134.13,"close":143.48,"volume":10617200,"rsi_14":43.91,"sma_20":145.88,"sma_60":162.99,"sma_120":169.59},{"date":"2025-04-14","open":145.4,"high":146.21,"low":140.7,"close":143.07,"volume":6835900,"rsi_14":44.39,"sma_20":145.34,"sma_60":162.29,"sma_120":169.25},{"date":"2025-04-15","open":143.51,"high":145.56,"low":142.78,"close":143.98,"volume":5259900,"rsi_14":46.7,"sma_20":144.93,"sma_60":161.51,"sma_120":168.92},{"date":"2025-04-16","open":136.43,"high":139.66,"low":132.99,"close":136.79,"volume":9279100,"rsi_14":44.31,"sma_20":144.12,"sma_60":160.6,"sma_120":168.55},{"date":"2025-04-17","open":137.59,"high":138.24,"low":135.56,"close":136.07,"volume":6494800,"rsi_14":45.34,"sma_20":143.27,"sma_60":159.64,"sma_120":168.17},{"date":"2025-04-21","open":133.77,"high":134.64,"low":131.46,"close":134.19,"volume":8395300,"rsi_14":44.27,"sma_20":142.45,"sma_60":158.72,"sma_120":167.77},{"date":"2025-04-22","open":135.79,"high":137.68,"low":134.94,"close":136.9,"volume":5222700,"rsi_14":45.7,"sma_20":141.61,"sma_60":157.91,"sma_120":167.37},{"date":"2025-04-23","open":143.39,"high":146.34,"low":141.3,"close":142.13,"volume":7994300,"rsi_14":47.65,"sma_20":141.11,"sma_60":157.39,"sma_120":167.02},{"date":"2025-04-24","open":146.12,"high":148.88,"low":143.88,"close":148.65,"volume":7609200,"rsi_14":58.82,"sma_20":141.08,"sma_60":157.01,"sma_120":166.69},{"date":"2025-04-25","open":146.7,"high":151.07,"low":146.38,"close":150.02,"volume":4805200,"rsi_14":66.19,"sma_20":141.28,"sma_60":156.62,"sma_120":166.4},{"date":"2025-04-28","open":149.27,"high":150.34,"low":146.02,"close":149.27,"volume":7052500,"rsi_14":62.67,"sma_20":141.56,"sma_60":156.1,"sma_120":166.15},{"date":"2025-04-29","open":147.5,"high":149.54,"low":146.42,"close":148.04,"volume":5721300,"rsi_14":65.1,"sma_20":141.79,"sma_60":155.59,"sma_120":165.87},{"date":"2025-04-30","open":144.5,"high":149.51,"low":143.25,"close":149.19,"volume":7273600,"rsi_14":51.01,"sma_20":142.04,"sma_60":155.12,"sma_120":165.61},{"date":"2025-05-01","open":150.11,"high":150.74,"low":147.24,"close":147.46,"volume":6732000,"rsi_14":63.81,"sma_20":142.1,"sma_60":154.63,"sma_120":165.29},{"date":"2025-05-02","open":151.25,"high":155.12,"low":151.15,"close":153.53,"volume":6083200,"rsi_14":63.28,"sma_20":143.08,"sma_60":154.2,"sma_120":165.02},{"date":"2025-05-05","open":152.55,"high":155.06,"low":152.3,"close":153.05,"volume":4069300,"rsi_14":63.15,"sma_20":144.46,"sma_60":153.73,"sma_120":164.7},{"date":"2025-05-06","open":150.47,"high":152.92,"low":150.37,"close":151.48,"volume":3471700,"rsi_14":59.72,"sma_20":145.47,"sma_60":153.28,"sma_120":164.37},{"date":"2025-05-07","open":151.8,"high":154.62,"low":149.98,"close":154.24,"volume":5499000,"rsi_14":75.52,"sma_20":146.81,"sma_60":152.82,"sma_120":164.1},{"date":"2025-05-08","open":156.43,"high":157.2,"low":154.24,"close":154.42,"volume":4824600,"rsi_14":77.28,"sma_20":147.13,"sma_60":152.37,"sma_120":163.84},{"date":"2025-05-09","open":155.35,"high":156.4,"low":153.09,"close":154.04,"volume":3884200,"rsi_14":80.87,"sma_20":148.0,"sma_60":151.94,"sma_120":163.62},{"date":"2025-05-12","open":164.76,"high":168.09,"low":163.98,"close":166.29,"volume":11724100,"rsi_14":85.25,"sma_20":149.15,"sma_60":151.67,"sma_120":163.47},{"date":"2025-05-13","open":167.16,"high":172.42,"low":166.77,"close":171.28,"volume":8980200,"rsi_14":85.17,"sma_20":150.57,"sma_60":151.74,"sma_120":163.5},{"date":"2025-05-14","open":171.7,"high":173.51,"low":171.3,"close":172.38,"volume":7069700,"rsi_14":82.93,"sma_20":152.01,"sma_60":151.77,"sma_120":163.53},{"date":"2025-05-15","open":170.02,"high":174.6,"low":169.47,"close":172.99,"volume":12811600,"rsi_14":82.57,"sma_20":153.84,"sma_60":151.78,"sma_120":163.57},{"date":"2025-05-16","open":166.73,"high":167.76,"low":160.29,"close":163.9,"volume":16540400,"rsi_14":66.78,"sma_20":155.24,"sma_60":151.61,"sma_120":163.53},{"date":"2025-05-19","open":160.9,"high":164.32,"low":160.73,"close":164.26,"volume":7465700,"rsi_14":68.98,"sma_20":156.76,"sma_60":151.51,"sma_120":163.45},{"date":"2025-05-20","open":163.38,"high":164.26,"low":162.57,"close":164.06,"volume":5372400,"rsi_14":67.79,"sma_20":158.13,"sma_60":151.46,"sma_120":163.37},{"date":"2025-05-21","open":161.89,"high":164.61,"low":160.04,"close":160.59,"volume":5658600,"rsi_14":65.09,"sma_20":159.06,"sma_60":151.41,"sma_120":163.27},{"date":"2025-05-22","open":159.52,"high":162.11,"low":159.11,"close":159.35,"volume":6355700,"rsi_14":56.85,"sma_20":159.58,"sma_60":151.27,"sma_120":163.17},{"date":"2025-05-23","open":155.5,"high":157.26,"low":154.53,"close":156.36,"volume":5733400,"rsi_14":53.45,"sma_20":159.88,"sma_60":151.29,"sma_120":163.05},{"date":"2025-05-27","open":159.46,"high":161.3,"low":158.01,"close":160.65,"volume":8470400,"rsi_14":59.82,"sma_20":160.43,"sma_60":151.35,"sma_120":162.94},{"date":"2025-05-28","open":160.73,"high":162.48,"low":159.71,"close":160.41,"volume":6727200,"rsi_14":56.84,"sma_20":161.03,"sma_60":151.51,"sma_120":162.76},{"date":"2025-05-29","open":164.26,"high":164.33,"low":157.3,"close":158.32,"volume":6845600,"rsi_14":53.94,"sma_20":161.47,"sma_60":151.62,"sma_120":162.57},{"date":"2025-05-30","open":157.88,"high":158.07,"low":152.35,"close":155.61,"volume":15273600,"rsi_14":51.23,"sma_20":161.86,"sma_60":151.64,"sma_120":162.36},{"date":"2025-06-02","open":154.66,"high":156.47,"low":154.3,"close":156.12,"volume":5875300,"rsi_14":34.54,"sma_20":161.97,"sma_60":151.74,"sma_120":162.24},{"date":"2025-06-03","open":155.79,"high":160.77,"low":155.22,"close":160.56,"volume":6355400,"rsi_14":33.44,"sma_20":162.33,"sma_60":151.84,"sma_120":162.15},{"date":"2025-06-04","open":161.32,"high":162.29,"low":159.01,"close":160.75,"volume":5990600,"rsi_14":31.59,"sma_20":162.77,"sma_60":152.04,"sma_120":162.06},{"date":"2025-06-05","open":162.03,"high":164.41,"low":159.93,"close":162.99,"volume":7386800,"rsi_14":34.84,"sma_20":163.19,"sma_60":152.32,"sma_120":162.03},{"date":"2025-06-06","open":164.24,"high":168.3,"low":164.24,"close":165.53,"volume":5717500,"rsi_14":52.08,"sma_20":163.73,"sma_60":152.62,"sma_120":161.99},{"date":"2025-06-09","open":166.59,"high":170.57,"low":166.59,"close":168.55,"volume":6320000,"rsi_14":56.24,"sma_20":164.44,"sma_60":152.95,"sma_120":162.0},{"date":"2025-06-10","open":169.34,"high":173.12,"low":168.75,"close":172.5,"volume":5711600,"rsi_14":61.61,"sma_20":164.72,"sma_60":153.25,"sma_120":162.04},{"date":"2025-06-11","open":172.97,"high":174.51,"low":169.09,"close":171.53,"volume":6133200,"rsi_14":66.44,"sma_20":164.71,"sma_60":153.54,"sma_120":162.06},{"date":"2025-06-12","open":171.23,"high":174.08,"low":171.03,"close":173.73,"volume":4468500,"rsi_14":72.19,"sma_20":164.76,"sma_60":153.9,"sma_120":162.1},{"date":"2025-06-13","open":169.81,"high":172.32,"low":169.15,"close":169.35,"volume":5297100,"rsi_14":69.22,"sma_20":164.55,"sma_60":154.17,"sma_120":162.15},{"date":"2025-06-16","open":171.76,"high":175.59,"low":171.53,"close":175.26,"volume":6712900,"rsi_14":70.64,"sma_20":165.1,"sma_60":154.54,"sma_120":162.27},{"date":"2025-06-17","open":175.0,"high":177.02,"low":172.79,"close":172.82,"volume":6631400,"rsi_14":66.5,"sma_20":165.5,"sma_60":154.9,"sma_120":162.36},{"date":"2025-06-18","open":173.98,"high":173.98,"low":170.56,"close":171.58,"volume":4946900,"rsi_14":68.04,"sma_20":165.86,"sma_60":155.2,"sma_120":162.4},{"date":"2025-06-20","open":173.2,"high":174.09,"low":164.7,"close":168.23,"volume":18396600,"rsi_14":66.87,"sma_20":166.22,"sma_60":155.47,"sma_120":162.41},{"date":"2025-06-23","open":169.02,"high":171.04,"low":167.49,"close":170.71,"volume":6838800,"rsi_14":68.52,"sma_20":166.79,"sma_60":155.82,"sma_120":162.45},{"date":"2025-06-24","open":173.8,"high":179.21,"low":173.73,"close":178.87,"volume":7254500,"rsi_14":71.24,"sma_20":167.93,"sma_60":156.36,"sma_120":162.56},{"date":"2025-06-25","open":179.79,"high":181.88,"low":179.19,"close":181.74,"volume":5431800,"rsi_14":72.93,"sma_20":168.99,"sma_60":156.99,"sma_120":162.72},{"date":"2025-06-26","open":181.86,"high":183.16,"low":180.73,"close":182.18,"volume":5199700,"rsi_14":71.82,"sma_20":170.09,"sma_60":157.63,"sma_120":162.9},{"date":"2025-06-27","open":183.04,"high":184.45,"low":179.8,"close":181.88,"volume":14202800,"rsi_14":69.58,"sma_20":171.27,"sma_60":158.26,"sma_120":163.06},{"date":"2025-06-30","open":182.46,"high":183.42,"low":181.2,"close":181.74,"volume":4070700,"rsi_14":66.96,"sma_20":172.59,"sma_60":158.85,"sma_120":163.17},{"date":"2025-07-01","open":181.11,"high":183.58,"low":179.58,"close":182.42,"volume":6572300,"rsi_14":63.93,"sma_20":173.91,"sma_60":159.65,"sma_120":163.22},{"date":"2025-07-02","open":181.3,"high":189.52,"low":180.31,"close":188.63,"volume":8800600,"rsi_14":70.94,"sma_20":175.33,"sma_60":160.7,"sma_120":163.32},{"date":"2025-07-03","open":187.97,"high":190.64,"low":187.89,"close":189.66,"volume":3568500,"rsi_14":70.09,"sma_20":176.78,"sma_60":161.67,"sma_120":163.44},{"date":"2025-07-07","open":187.66,"high":190.25,"low":187.24,"close":189.39,"volume":6577400,"rsi_14":78.19,"sma_20":178.11,"sma_60":162.7,"sma_120":163.6},{"date":"2025-07-08","open":190.74,"high":194.87,"low":190.13,"close":193.57,"volume":8097100,"rsi_14":77.07,"sma_20":179.52,"sma_60":163.46,"sma_120":163.8},{"date":"2025-07-09","open":194.37,"high":196.52,"low":192.83,"close":193.97,"volume":6170800,"rsi_14":83.28,"sma_20":180.8,"sma_60":164.41,"sma_120":163.98},{"date":"2025-07-10","open":196.56,"high":197.97,"low":195.22,"close":196.59,"volume":5229100,"rsi_14":87.72,"sma_20":182.02,"sma_60":165.3,"sma_120":164.14},{"date":"2025-07-11","open":195.42,"high":197.33,"low":194.72,"close":196.49,"volume":4424400,"rsi_14":97.28,"sma_20":183.27,"sma_60":166.19,"sma_120":164.24},{"date":"2025-07-14","open":194.19,"high":197.37,"low":193.07,"close":195.66,"volume":7264000,"rsi_14":94.2,"sma_20":184.38,"sma_60":167.05,"sma_120":164.28},{"date":"2025-07-15","open":198.62,"high":199.65,"low":197.05,"close":197.84,"volume":6007100,"rsi_14":92.64,"sma_20":185.81,"sma_60":168.07,"sma_120":164.33},{"date":"2025-07-16","open":192.59,"high":193.74,"low":188.37,"close":193.39,"volume":9400000,"rsi_14":74.46,"sma_20":186.73,"sma_60":169.02,"sma_120":164.33},{"date":"2025-07-17","open":191.22,"high":192.62,"low":190.55,"close":191.12,"volume":5704000,"rsi_14":67.41,"sma_20":187.65,"sma_60":169.97,"sma_120":164.34},{"date":"2025-07-18","open":191.65,"high":192.16,"low":188.76,"close":189.05,"volume":4757100,"rsi_14":63.09,"sma_20":188.53,"sma_60":170.84,"sma_120":164.37},{"date":"2025-07-21","open":189.4,"high":192.98,"low":189.39,"close":191.21,"volume":5061500,"rsi_14":66.09,"sma_20":189.69,"sma_60":171.66,"sma_120":164.52},{"date":"2025-07-22","open":190.87,"high":191.1,"low":183.78,"close":185.78,"volume":7074500,"rsi_14":54.91,"sma_20":190.45,"sma_60":172.27,"sma_120":164.64},{"date":"2025-07-23","open":186.31,"high":188.02,"low":184.78,"close":185.65,"volume":5419800,"rsi_14":44.7,"sma_20":190.79,"sma_60":172.86,"sma_120":164.74},{"date":"2025-07-24","open":186.79,"high":188.66,"low":185.71,"close":186.75,"volume":4819900,"rsi_14":44.84,"sma_20":191.04,"sma_60":173.49,"sma_120":164.79},{"date":"2025-07-25","open":184.46,"high":185.16,"low":182.76,"close":184.34,"volume":6608700,"rsi_14":41.66,"sma_20":191.15,"sma_60":174.09,"sma_120":164.84},{"date":"2025-07-28","open":187.63,"high":189.11,"low":187.26,"close":188.88,"volume":4913000,"rsi_14":42.36,"sma_20":191.5,"sma_60":174.75,"sma_120":164.93},{"date":"2025-07-29","open":190.0,"high":190.82,"low":186.36,"close":186.81,"volume":4605400,"rsi_14":39.22,"sma_20":191.77,"sma_60":175.41,"sma_120":165.02},{"date":"2025-07-30","open":188.12,"high":189.25,"low":186.15,"close":187.79,"volume":4018500,"rsi_14":35.93,"sma_20":192.05,"sma_60":175.98,"sma_120":165.09},{"date":"2025-07-31","open":176.37,"high":179.93,"low":173.03,"close":178.53,"volume":11375400,"rsi_14":27.62,"sma_20":191.55,"sma_60":176.4,"sma_120":165.07},{"date":"2025-08-01","open":175.1,"high":180.09,"low":174.76,"close":178.46,"volume":8393200,"rsi_14":28.16,"sma_20":191.0,"sma_60":176.85,"sma_120":165.07},{"date":"2025-08-04","open":180.46,"high":181.45,"low":178.97,"close":181.27,"volume":4189300,"rsi_14":29.31,"sma_20":190.6,"sma_60":177.3,"sma_120":165.06},{"date":"2025-08-05","open":181.12,"high":181.71,"low":175.9,"close":177.63,"volume":5292000,"rsi_14":29.92,"sma_20":189.81,"sma_60":177.69,"sma_120":165.03},{"date":"2025-08-06","open":177.36,"high":177.72,"low":173.99,"close":176.63,"volume":5857800,"rsi_14":30.94,"sma_20":188.95,"sma_60":178.06,"sma_120":165.0},{"date":"2025-08-07","open":182.79,"high":185.22,"low":180.32,"close":181.6,"volume":6616600,"rsi_14":41.03,"sma_20":188.2,"sma_60":178.31,"sma_120":164.99},{"date":"2025-08-08","open":181.6,"high":183.81,"low":181.07,"close":183.3,"volume":4338400,"rsi_14":40.37,"sma_20":187.55,"sma_60":178.51,"sma_120":165.12},{"date":"2025-08-11","open":185.56,"high":188.11,"low":182.22,"close":182.82,"volume":7816000,"rsi_14":46.08,"sma_20":186.91,"sma_60":178.68,"sma_120":165.23},{"date":"2025-08-12","open":184.16,"high":188.12,"low":182.72,"close":186.85,"volume":5915400,"rsi_14":51.84,"sma_20":186.37,"sma_60":178.91,"sma_120":165.35},{"date":"2025-08-13","open":188.19,"high":189.52,"low":187.13,"close":188.42,"volume":5923400,"rsi_14":52.41,"sma_20":186.13,"sma_60":179.32,"sma_120":165.46},{"date":"2025-08-14","open":186.27,"high":188.42,"low":185.2,"close":186.64,"volume":10992400,"rsi_14":53.27,"sma_20":185.92,"sma_60":179.69,"sma_120":165.6},{"date":"2025-08-15","open":161.32,"high":166.08,"low":160.33,"close":160.38,"volume":31803300,"rsi_14":26.59,"sma_20":184.48,"sma_60":179.62,"sma_120":165.54},{"date":"2025-08-18","open":160.44,"high":163.16,"low":160.38,"close":162.14,"volume":10125800,"rsi_14":29.54,"sma_20":183.03,"sma_60":179.65,"sma_120":165.53},{"date":"2025-08-19","open":162.85,"high":163.8,"low":160.12,"close":160.85,"volume":8921500,"rsi_14":27.78,"sma_20":181.78,"sma_60":179.67,"sma_120":165.47},{"date":"2025-08-20","open":160.43,"high":160.6,"low":156.6,"close":159.6,"volume":9323300,"rsi_14":32.0,"sma_20":180.48,"sma_60":179.73,"sma_120":165.51},{"date":"2025-08-21","open":159.04,"high":160.38,"low":158.19,"close":158.94,"volume":8294900,"rsi_14":31.38,"sma_20":179.07,"sma_60":179.7,"sma_120":165.52},{"date":"2025-08-22","open":159.78,"high":164.07,"low":159.08,"close":161.58,"volume":7448100,"rsi_14":31.15,"sma_20":177.91,"sma_60":179.71,"sma_120":165.61},{"date":"2025-08-25","open":161.4,"high":161.71,"low":159.85,"close":161.08,"volume":4186800,"rsi_14":33.1,"sma_20":176.49,"sma_60":179.76,"sma_120":165.69},{"date":"2025-08-26","open":161.1,"high":163.88,"low":160.77,"close":163.59,"volume":6770200,"rsi_14":36.96,"sma_20":175.3,"sma_60":179.88,"sma_120":165.76},{"date":"2025-08-27","open":162.34,"high":163.72,"low":161.64,"close":163.47,"volume":4633500,"rsi_14":30.2,"sma_20":174.05,"sma_60":180.0,"sma_120":165.87},{"date":"2025-08-28","open":163.79,"high":165.23,"low":162.82,"close":164.34,"volume":7899500,"rsi_14":28.94,"sma_20":173.31,"sma_60":180.06,"sma_120":165.95},{"date":"2025-08-29","open":161.95,"high":162.74,"low":158.53,"close":159.86,"volume":7202100,"rsi_14":26.64,"sma_20":172.35,"sma_60":180.04,"sma_120":166.04},{"date":"2025-09-02","open":155.84,"high":157.41,"low":155.13,"close":156.68,"volume":7683400,"rsi_14":18.92,"sma_20":171.08,"sma_60":179.93,"sma_120":166.13},{"date":"2025-09-03","open":157.16,"high":157.16,"low":153.6,"close":155.37,"volume":7335000,"rsi_14":15.82,"sma_20":169.94,"sma_60":179.76,"sma_120":166.19},{"date":"2025-09-04","open":155.06,"high":158.77,"low":154.53,"close":157.35,"volume":6245100,"rsi_14":19.77,"sma_20":168.95,"sma_60":179.57,"sma_120":166.26},{"date":"2025-09-05","open":159.36,"high":161.93,"low":157.93,"close":161.84,"volume":7046800,"rsi_14":51.79,"sma_20":167.93,"sma_60":179.38,"sma_120":166.32},{"date":"2025-09-08","open":162.89,"high":163.72,"low":160.94,"close":161.14,"volume":7933600,"rsi_14":47.22,"sma_20":166.78,"sma_60":179.2,"sma_120":166.37},{"date":"2025-09-09","open":161.01,"high":163.34,"low":160.84,"close":162.58,"volume":5315400,"rsi_14":52.4,"sma_20":165.74,"sma_60":179.01,"sma_120":166.45},{"date":"2025-09-10","open":163.38,"high":164.47,"low":161.64,"close":162.5,"volume":5690200,"rsi_14":54.82,"sma_20":164.49,"sma_60":178.89,"sma_120":166.53},{"date":"2025-09-11","open":163.08,"high":169.7,"low":163.08,"close":169.19,"volume":8999900,"rsi_14":66.55,"sma_20":163.49,"sma_60":178.78,"sma_120":166.66},{"date":"2025-09-12","open":166.97,"high":168.72,"low":166.24,"close":166.86,"volume":5170600,"rsi_14":58.61,"sma_20":162.47,"sma_60":178.68,"sma_120":166.79},{"date":"2025-09-15","open":168.16,"high":170.1,"low":167.58,"close":169.97,"volume":5597600,"rsi_14":63.35,"sma_20":162.93,"sma_60":178.65,"sma_120":166.92},{"date":"2025-09-16","open":171.49,"high":173.12,"low":170.62,"close":172.56,"volume":6447500,"rsi_14":63.45,"sma_20":163.43,"sma_60":178.72,"sma_120":167.09},{"date":"2025-09-17","open":173.27,"high":178.54,"low":172.99,"close":177.13,"volume":9588300,"rsi_14":68.06,"sma_20":164.23,"sma_60":178.82,"sma_120":167.32},{"date":"2025-09-18","open":186.94,"high":190.47,"low":182.8,"close":188.69,"volume":15473700,"rsi_14":75.1,"sma_20":165.67,"sma_60":178.98,"sma_120":167.67},{"date":"2025-09-19","open":189.75,"high":190.77,"low":187.6,"close":189.03,"volume":18903500,"rsi_14":82.88,"sma_20":167.18,"sma_60":179.1,"sma_120":168.05},{"date":"2025-09-22","open":192.1,"high":200.02,"low":191.35,"close":199.39,"volume":15475500,"rsi_14":91.42,"sma_20":169.08,"sma_60":179.38,"sma_120":168.51},{"date":"2025-09-23","open":200.1,"high":202.95,"low":197.68,"close":199.74,"volume":12417900,"rsi_14":93.85,"sma_20":171.03,"sma_60":179.67,"sma_120":168.97},{"date":"2025-09-24","open":197.96,"high":202.6,"low":196.29,"close":200.31,"volume":6360500,"rsi_14":93.67,"sma_20":172.87,"sma_60":179.98,"sma_120":169.41},{"date":"2025-09-25","open":197.92,"high":199.59,"low":195.1,"close":198.48,"volume":6027600,"rsi_14":89.38,"sma_20":174.63,"sma_60":180.24,"sma_120":169.95},{"date":"2025-09-26","open":198.88,"high":204.05,"low":196.28,"close":202.77,"volume":7363300,"rsi_14":91.53,"sma_20":176.57,"sma_60":180.48,"sma_120":170.59},{"date":"2025-09-29","open":205.18,"high":209.32,"low":203.53,"close":203.8,"volume":9295400,"rsi_14":91.46,"sma_20":178.77,"sma_60":180.71,"sma_120":171.19},{"date":"2025-09-30","open":203.21,"high":209.09,"low":201.73,"close":203.59,"volume":12253800,"rsi_14":91.22,"sma_20":181.13,"sma_60":180.94,"sma_120":171.82},{"date":"2025-10-01","open":203.59,"high":217.21,"low":202.47,"close":216.52,"volume":12699200,"rsi_14":92.2,"sma_20":184.21,"sma_60":181.32,"sma_120":172.39},{"date":"2025-10-02","open":223.74,"high":225.14,"low":217.5,"close":222.33,"volume":11166000,"rsi_14":96.58,"sma_20":187.47,"sma_60":181.79,"sma_120":173.1},{"date":"2025-10-03","open":218.67,"high":219.26,"low":214.39,"close":216.31,"volume":9269800,"rsi_14":87.09,"sma_20":190.21,"sma_60":182.11,"sma_120":173.71},{"date":"2025-10-06","open":221.09,"high":225.22,"low":219.53,"close":222.65,"volume":7891900,"rsi_14":87.82,"sma_20":193.31,"sma_60":182.55,"sma_120":174.37},{"date":"2025-10-07","open":222.65,"high":223.57,"low":210.08,"close":210.37,"volume":10543300,"rsi_14":72.48,"sma_20":195.71,"sma_60":182.79,"sma_120":174.92},{"date":"2025-10-08","open":208.82,"high":217.42,"low":207.83,"close":216.29,"volume":7875500,"rsi_14":70.21,"sma_20":198.41,"sma_60":183.09,"sma_120":175.58},{"date":"2025-10-09","open":215.78,"high":219.62,"low":214.3,"close":219.06,"volume":6701400,"rsi_14":71.23,"sma_20":200.92,"sma_60":183.52,"sma_120":176.27},{"date":"2025-10-10","open":219.46,"high":223.21,"low":208.55,"close":208.77,"volume":12829700,"rsi_14":56.64,"sma_20":203.03,"sma_60":183.81,"sma_120":176.89},{"date":"2025-10-13","open":219.11,"high":219.89,"low":215.81,"close":218.25,"volume":7853000,"rsi_14":61.6,"sma_20":205.46,"sma_60":184.29,"sma_120":177.57},{"date":"2025-10-14","open":212.7,"high":220.4,"low":212.51,"close":216.96,"volume":8260000,"rsi_14":60.35,"sma_20":207.69,"sma_60":184.72,"sma_120":178.19},{"date":"2025-10-15","open":222.7,"high":226.82,"low":219.28,"close":226.3,"volume":8033600,"rsi_14":65.81,"sma_20":210.16,"sma_60":185.39,"sma_120":178.83},{"date":"2025-10-16","open":229.3,"high":230.77,"low":222.77,"close":226.44,"volume":7742800,"rsi_14":64.11,"sma_20":212.06,"sma_60":186.07,"sma_120":179.47},{"date":"2025-10-17","open":225.2,"high":226.08,"low":221.45,"close":223.73,"volume":5272800,"rsi_14":61.65,"sma_20":213.8,"sma_60":186.68,"sma_120":180.09},{"date":"2025-10-20","open":225.87,"high":230.03,"low":225.26,"close":226.85,"volume":5494800,"rsi_14":63.15,"sma_20":215.19,"sma_60":187.39,"sma_120":180.74},{"date":"2025-10-21","open":224.65,"high":226.88,"low":223.94,"close":224.73,"volume":4557500,"rsi_14":55.29,"sma_20":216.44,"sma_60":187.99,"sma_120":181.37},{"date":"2025-10-22","open":224.73,"high":225.5,"low":214.86,"close":219.32,"volume":7498100,"rsi_14":48.05,"sma_20":217.4,"sma_60":188.52,"sma_120":181.96},{"date":"2025-10-23","open":217.16,"high":229.25,"low":216.89,"close":227.19,"volume":7001900,"rsi_14":56.88,"sma_20":218.84,"sma_60":189.17,"sma_120":182.58},{"date":"2025-10-24","open":227.71,"high":229.42,"low":225.02,"close":227.46,"volume":5346700,"rsi_14":53.3,"sma_20":220.08,"sma_60":189.99,"sma_120":183.19},{"date":"2025-10-27","open":231.69,"high":234.46,"low":229.83,"close":230.03,"volume":7671700,"rsi_14":65.53,"sma_20":221.4,"sma_60":190.84,"sma_120":183.85},{"date":"2025-10-28","open":228.39,"high":229.72,"low":225.8,"close":226.36,"volume":6118500,"rsi_14":58.25,"sma_20":222.55,"sma_60":191.59,"sma_120":184.44},{"date":"2025-10-29","open":231.59,"high":236.06,"low":230.7,"close":234.42,"volume":7784500,"rsi_14":61.58,"sma_20":223.45,"sma_60":192.53,"sma_120":185.11},{"date":"2025-10-30","open":236.44,"high":241.14,"low":230.78,"close":231.24,"volume":7317700,"rsi_14":68.97,"sma_20":223.9,"sma_60":193.44,"sma_120":185.75},{"date":"2025-10-31","open":232.43,"high":236.57,"low":229.15,"close":231.79,"volume":6532600,"rsi_14":63.46,"sma_20":224.67,"sma_60":194.27,"sma_120":186.29},{"date":"2025-11-03","open":234.35,"high":238.44,"low":232.68,"close":236.37,"volume":6160600,"rsi_14":68.11,"sma_20":225.36,"sma_60":195.15,"sma_120":186.83},{"date":"2025-11-04","open":230.12,"high":235.64,"low":228.48,"close":228.9,"volume":6896400,"rsi_14":52.51,"sma_20":226.3,"sma_60":195.92,"sma_120":187.3},{"date":"2025-11-05","open":228.9,"high":240.55,"low":228.81,"close":239.54,"volume":7230800,"rsi_14":60.52,"sma_20":227.46,"sma_60":196.79,"sma_120":187.85},{"date":"2025-11-06","open":239.42,"high":239.42,"low":231.62,"close":232.22,"volume":9278400,"rsi_14":56.35,"sma_20":228.13,"sma_60":197.51,"sma_120":188.42},{"date":"2025-11-07","open":230.96,"high":231.21,"low":222.12,"close":228.78,"volume":6892800,"rsi_14":51.44,"sma_20":229.13,"sma_60":198.21,"sma_120":188.95},{"date":"2025-11-10","open":234.9,"high":235.21,"low":230.76,"close":233.76,"volume":7673700,"rsi_14":56.45,"sma_20":229.91,"sma_60":199.43,"sma_120":189.53},{"date":"2025-11-11","open":231.26,"high":231.94,"low":225.72,"close":227.38,"volume":6237600,"rsi_14":55.68,"sma_20":230.44,"sma_60":200.52,"sma_120":190.08},{"date":"2025-11-12","open":229.93,"high":230.54,"low":227.61,"close":229.43,"volume":5955400,"rsi_14":51.72,"sma_20":230.59,"sma_60":201.66,"sma_120":190.67},{"date":"2025-11-13","open":226.11,"high":227.71,"low":218.4,"close":221.98,"volume":13465900,"rsi_14":46.21,"sma_20":230.37,"sma_60":202.7,"sma_120":191.22},{"date":"2025-11-14","open":202.6,"high":224.89,"low":202.26,"close":224.74,"volume":15254400,"rsi_14":46.35,"sma_20":230.42,"sma_60":203.8,"sma_120":191.75},{"date":"2025-11-17","open":222.94,"high":230.41,"low":222.01,"close":227.42,"volume":8713600,"rsi_14":50.74,"sma_20":230.45,"sma_60":204.91,"sma_120":192.31},{"date":"2025-11-18","open":225.21,"high":226.34,"low":218.19,"close":223.85,"volume":12167400,"rsi_14":42.12,"sma_20":230.4,"sma_60":205.96,"sma_120":192.86},{"date":"2025-11-19","open":226.01,"high":234.58,"low":225.23,"close":233.81,"volume":8870500,"rsi_14":51.74,"sma_20":231.13,"sma_60":207.13,"sma_120":193.51},{"date":"2025-11-20","open":237.94,"high":239.91,"low":218.18,"close":219.45,"volume":9264000,"rsi_14":42.74,"sma_20":230.72,"sma_60":208.06,"sma_120":194.03},{"date":"2025-11-21","open":218.42,"high":227.35,"low":214.73,"close":223.21,"volume":8596800,"rsi_14":42.2,"sma_20":230.48,"sma_60":209.04,"sma_120":194.55},{"date":"2025-11-24","open":222.07,"high":232.37,"low":222.07,"close":230.09,"volume":8806600,"rsi_14":50.41,"sma_20":230.46,"sma_60":210.21,"sma_120":195.13},{"date":"2025-11-25","open":236.71,"high":243.75,"low":232.31,"close":241.6,"volume":8330300,"rsi_14":50.89,"sma_20":231.2,"sma_60":211.63,"sma_120":195.78},{"date":"2025-11-26","open":241.97,"high":251.76,"low":241.97,"close":249.08,"volume":8791100,"rsi_14":59.32,"sma_20":231.92,"sma_60":213.19,"sma_120":196.47},{"date":"2025-11-28","open":249.91,"high":251.59,"low":246.97,"close":251.36,"volume":2916300,"rsi_14":62.75,"sma_20":232.9,"sma_60":214.76,"sma_120":197.16},{"date":"2025-12-01","open":249.34,"high":254.88,"low":247.65,"close":253.85,"volume":6842400,"rsi_14":61.64,"sma_20":233.98,"sma_60":216.29,"sma_120":197.84},{"date":"2025-12-02","open":254.72,"high":266.1,"low":254.72,"close":264.39,"volume":9196800,"rsi_14":70.68,"sma_20":235.36,"sma_60":218.01,"sma_120":198.61},{"date":"2025-12-03","open":264.36,"high":268.2,"low":258.79,"close":267.68,"volume":7999600,"rsi_14":71.08,"sma_20":237.29,"sma_60":219.76,"sma_120":199.39},{"date":"2025-12-04","open":267.39,"high":271.79,"low":265.06,"close":268.49,"volume":6348800,"rsi_14":77.77,"sma_20":238.71,"sma_60":221.53,"sma_120":200.21},{"date":"2025-12-05","open":268.83,"high":272.62,"low":266.41,"close":267.05,"volume":5373400,"rsi_14":75.65,"sma_20":240.44,"sma_60":223.16,"sma_120":200.97},{"date":"2025-12-08","open":268.54,"high":271.2,"low":265.6,"close":267.21,"volume":5338100,"rsi_14":74.87,"sma_20":242.34,"sma_60":224.83,"sma_120":201.76},{"date":"2025-12-09","open":265.13,"high":267.76,"low":263.79,"close":266.19,"volume":4062600,"rsi_14":77.38,"sma_20":243.94,"sma_60":226.44,"sma_120":202.54},{"date":"2025-12-10","open":265.82,"high":275.12,"low":264.92,"close":274.17,"volume":6244600,"rsi_14":76.77,"sma_20":246.27,"sma_60":228.13,"sma_120":203.42},{"date":"2025-12-11","open":270.26,"high":271.03,"low":261.9,"close":269.15,"volume":7061200,"rsi_14":88.44,"sma_20":248.24,"sma_60":229.66,"sma_120":204.24},{"date":"2025-12-12","open":266.31,"high":268.75,"low":256.22,"close":258.29,"volume":6739300,"rsi_14":74.44,"sma_20":250.04,"sma_60":230.82,"sma_120":204.9},{"date":"2025-12-15","open":262.5,"high":264.75,"low":258.87,"close":260.34,"volume":6406000,"rsi_14":72.6,"sma_20":251.8,"sma_60":232.01,"sma_120":205.55},{"date":"2025-12-16","open":258.87,"high":260.65,"low":254.4,"close":257.92,"volume":5859700,"rsi_14":64.11,"sma_20":253.31,"sma_60":232.98,"sma_120":206.18},{"date":"2025-12-17","open":257.25,"high":259.18,"low":246.04,"close":247.39,"volume":7855400,"rsi_14":48.61,"sma_20":254.46,"sma_60":233.77,"sma_120":206.72},{"date":"2025-12-18","open":258.17,"high":259.9,"low":251.34,"close":252.6,"volume":8741200,"rsi_14":50.98,"sma_20":255.38,"sma_60":234.64,"sma_120":207.31},{"date":"2025-12-19","open":254.8,"high":260.39,"low":252.68,"close":255.5,"volume":25749700,"rsi_14":51.29,"sma_20":257.19,"sma_60":235.58,"sma_120":207.91},{"date":"2025-12-22","open":261.9,"high":261.9,"low":256.69,"close":258.09,"volume":4182000,"rsi_14":44.41,"sma_20":258.94,"sma_60":236.5,"sma_120":208.49},{"date":"2025-12-23","open":257.25,"high":259.53,"low":256.97,"close":259.31,"volume":3791500,"rsi_14":42.28,"sma_20":260.41,"sma_60":237.42,"sma_120":209.07},{"date":"2025-12-24","open":259.31,"high":260.55,"low":258.41,"close":259.86,"volume":1279500,"rsi_14":42.0,"sma_20":261.32,"sma_60":238.36,"sma_120":209.65},{"date":"2025-12-26","open":260.91,"high":262.01,"low":259.28,"close":260.97,"volume":1836000,"rsi_14":44.33,"sma_20":261.92,"sma_60":239.09,"sma_120":210.21},{"date":"2025-12-29","open":259.9,"high":263.71,"low":259.08,"close":262.12,"volume":2601600,"rsi_14":45.34,"sma_20":262.46,"sma_60":239.75,"sma_120":210.77},{"date":"2025-12-30","open":263.25,"high":264.07,"low":258.86,"close":259.05,"volume":2185100,"rsi_14":43.7,"sma_20":262.72,"sma_60":240.46,"sma_120":211.29},{"date":"2025-12-31","open":260.54,"high":260.9,"low":255.05,"close":256.08,"volume":3025800,"rsi_14":32.48,"sma_20":262.3,"sma_60":241.01,"sma_120":211.78},{"date":"2026-01-02","open":266.13,"high":270.27,"low":264.16,"close":267.92,"volume":7553200,"rsi_14":48.94,"sma_20":262.31,"sma_60":241.97,"sma_120":212.38},{"date":"2026-01-05","open":275.14,"high":286.72,"low":275.14,"close":283.31,"volume":10398700,"rsi_14":69.86,"sma_20":263.06,"sma_60":243.08,"sma_120":213.09},{"date":"2026-01-06","open":284.42,"high":297.16,"low":284.42,"close":294.96,"volume":7237900,"rsi_14":73.84,"sma_20":264.46,"sma_60":244.34,"sma_120":213.93},{"date":"2026-01-07","open":290.97,"high":294.2,"low":288.97,"close":291.16,"volume":6148400,"rsi_14":72.47,"sma_20":265.66,"sma_60":245.71,"sma_120":214.76},{"date":"2026-01-08","open":289.67,"high":290.89,"low":278.46,"close":280.64,"volume":5500700,"rsi_14":72.48,"sma_20":266.39,"sma_60":246.75,"sma_120":215.52},{"date":"2026-01-09","open":287.38,"high":301.71,"low":285.48,"close":300.11,"volume":9427600,"rsi_14":76.93,"sma_20":267.69,"sma_60":248.13,"sma_120":216.42},{"date":"2026-01-12","open":300.65,"high":308.4,"low":299.52,"close":306.15,"volume":6612800,"rsi_14":77.72,"sma_20":269.54,"sma_60":249.46,"sma_120":217.42},{"date":"2026-01-13","open":305.97,"high":309.54,"low":301.52,"close":303.79,"volume":7146500,"rsi_14":75.07,"sma_20":271.83,"sma_60":250.74,"sma_120":218.41},{"date":"2026-01-14","open":300.4,"high":300.87,"low":295.95,"close":300.82,"volume":6545200,"rsi_14":72.35,"sma_20":273.86,"sma_60":252.03,"sma_120":219.35},{"date":"2026-01-15","open":326.92,"high":329.83,"low":317.7,"close":317.95,"volume":11262800,"rsi_14":76.53,"sma_20":276.87,"sma_60":253.54,"sma_120":220.47},{"date":"2026-01-16","open":324.56,"high":329.01,"low":319.04,"close":325.85,"volume":11399265,"rsi_14":79.97,"sma_20":236.64,"sma_60":216.0,"sma_120":197.78},{"date":"2026-01-20","open":314.98,"high":323.34,"low":314.58,"close":317.1,"volume":9387300,"rsi_14":72.2,"sma_20":284.04,"sma_60":256.85,"sma_120":222.69},{"date":"2026-01-21","open":318.35,"high":327.53,"low":315.79,"close":324.09,"volume":7914000,"rsi_14":75.45,"sma_20":287.49,"sma_60":258.47,"sma_120":223.82},{"date":"2026-01-22","open":331.81,"high":331.85,"low":316.34,"close":317.66,"volume":6036100,"rsi_14":73.46,"sma_20":290.47,"sma_60":259.97,"sma_120":224.98},{"date":"2026-01-23","open":317.85,"high":322.49,"low":309.97,"close":321.24,"volume":6201000,"rsi_14":71.68,"sma_20":293.58,"sma_60":261.48,"sma_120":226.16},{"date":"2026-01-26","open":320.86,"high":320.86,"low":315.45,"close":318.33,"volume":4777200,"rsi_14":65.85,"sma_20":296.52,"sma_60":263.01,"sma_120":227.3},{"date":"2026-01-27","open":323.3,"high":335.28,"low":322.14,"close":331.53,"volume":8033000,"rsi_14":66.32,"sma_20":300.06,"sma_60":264.63,"sma_120":228.58},{"date":"2026-01-28","open":340.72,"high":342.82,"low":331.78,"close":335.56,"volume":8470000,"rsi_14":69.77,"sma_20":303.74,"sma_60":266.37,"sma_120":229.9},{"date":"2026-01-29","open":339.53,"high":343.38,"low":327.71,"close":340.13,"volume":7350500,"rsi_14":77.98,"sma_20":307.81,"sma_60":268.17,"sma_120":231.22},{"date":"2026-01-30","open":331.75,"high":339.74,"low":320.4,"close":321.18,"volume":9814100,"rsi_14":59.95,"sma_20":311.08,"sma_60":269.58,"sma_120":232.37},{"date":"2026-02-02","open":319.46,"high":329.27,"low":318.72,"close":327.24,"volume":7409600,"rsi_14":59.96,"sma_20":314.05,"sma_60":271.22,"sma_120":233.57},{"date":"2026-02-03","open":335.75,"high":337.24,"low":310.84,"close":317.54,"volume":10697000,"rsi_14":56.08,"sma_20":315.77,"sma_60":272.51,"sma_120":234.65},{"date":"2026-02-04","open":322.84,"high":322.84,"low":286.47,"close":296.55,"volume":14719400,"rsi_14":48.37,"sma_20":315.85,"sma_60":273.58,"sma_120":235.55},{"date":"2026-02-05","open":299.01,"high":303.27,"low":291.28,"close":302.91,"volume":8514300,"rsi_14":43.76,"sma_20":316.44,"sma_60":274.81,"sma_120":236.51},{"date":"2026-02-06","open":308.31,"high":323.25,"low":307.21,"close":321.37,"volume":8344400,"rsi_14":48.29,"sma_20":318.48,"sma_60":276.27,"sma_120":237.85},{"date":"2026-02-09","open":316.43,"high":331.22,"low":314.98,"close":329.4,"volume":7458900,"rsi_14":54.72,"sma_20":319.95,"sma_60":277.97,"sma_120":239.24},{"date":"2026-02-10","open":327.39,"high":333.4,"low":320.38,"close":327.9,"volume":6781640,"rsi_14":79.6,"sma_20":241.44,"sma_60":218.77,"sma_120":199.08},{"date":"2026-02-11","open":337.6,"high":343.12,"low":329.73,"close":338.68,"volume":7150199,"rsi_14":84.07,"sma_20":246.55,"sma_60":221.74,"sma_120":200.47},{"date":"2026-02-12","open":338.68,"high":339.86,"low":324.41,"close":327.23,"volume":9764434,"rsi_14":78.29,"sma_20":251.46,"sma_60":224.49,"sma_120":201.75},{"date":"2026-02-13","open":363.66,"high":374.99,"low":352.01,"close":353.65,"volume":15706020,"rsi_14":84.36,"sma_20":257.16,"sma_60":227.68,"sma_120":203.28},{"date":"2026-02-17","open":349.76,"high":361.34,"low":346.43,"close":357.86,"volume":8524543,"rsi_14":84.47,"sma_20":263.44,"sma_60":230.83,"sma_120":204.81},{"date":"2026-02-18","open":360.35,"high":372.67,"low":357.99,"close":367.99,"volume":8784300,"rsi_14":60.29,"sma_20":330.07,"sma_60":289.83,"sma_120":248.48},{"date":"2026-02-19","open":361.37,"high":369.22,"low":359.57,"close":368.98,"volume":6640100,"rsi_14":59.24,"sma_20":332.3,"sma_60":292.33,"sma_120":250.2},{"date":"2026-02-20","open":365.42,"high":376.24,"low":365.42,"close":374.52,"volume":8178683,"rsi_14":85.49,"sma_20":270.7,"sma_60":234.29,"sma_120":206.48},{"date":"2026-02-23","open":371.54,"high":377.99,"low":368.83,"close":372.69,"volume":6077400,"rsi_14":66.55,"sma_20":337.69,"sma_60":297.23,"sma_120":253.72},{"date":"2026-02-24","open":375.72,"high":379.63,"low":367.15,"close":377.06,"volume":5707605,"rsi_14":87.16,"sma_20":277.84,"sma_60":237.74,"sma_120":208.19},{"date":"2026-02-25","open":384.14,"high":395.04,"low":383.12,"close":394.04,"volume":9709772,"rsi_14":87.59,"sma_20":286.16,"sma_60":241.43,"sma_120":210.07},{"date":"2026-02-26","open":389.8,"high":392.56,"low":365.7,"close":374.85,"volume":7702772,"rsi_14":85.84,"sma_20":293.41,"sma_60":244.72,"sma_120":211.77},{"date":"2026-02-27","open":365.1,"high":377.71,"low":364.77,"close":371.44,"volume":9041372,"rsi_14":84.24,"sma_20":300.86,"sma_60":247.76,"sma_120":213.37},{"date":"2026-03-02","open":366.87,"high":372.93,"low":362.44,"close":371.32,"volume":5795149,"rsi_14":83.67,"sma_20":308.17,"sma_60":250.8,"sma_120":214.95},{"date":"2026-03-03","open":350.28,"high":358.52,"low":347.79,"close":350.51,"volume":7778103,"rsi_14":74.84,"sma_20":314.3,"sma_60":253.31,"sma_120":216.35},{"date":"2026-03-04","open":359.97,"high":361.51,"low":349.89,"close":356.94,"volume":5840765,"rsi_14":56.78,"sma_20":352.81,"sma_60":310.55,"sma_120":266.04},{"date":"2026-03-05","open":348.7,"high":353.94,"low":335.53,"close":345.73,"volume":5831982,"rsi_14":56.9,"sma_20":355.26,"sma_60":311.86,"sma_120":267.51},{"date":"2026-03-06","open":328.76,"high":340.61,"low":321.0,"close":323.99,"volume":8655215,"rsi_14":38.1,"sma_20":356.3,"sma_60":312.8,"sma_120":268.82},{"date":"2026-03-09","open":319.74,"high":338.38,"low":315.93,"close":338.16,"volume":9498063,"rsi_14":42.62,"sma_20":357.12,"sma_60":314.0,"sma_120":270.22},{"date":"2026-03-10","open":338.55,"high":354.46,"low":338.24,"close":345.08,"volume":6116508,"rsi_14":41.23,"sma_20":357.88,"sma_60":315.17,"sma_120":271.65},{"date":"2026-03-11","open":347.2,"high":352.17,"low":342.74,"close":350.26,"volume":4505485,"rsi_14":43.21,"sma_20":358.98,"sma_60":316.52,"sma_120":273.09},{"date":"2026-03-12","open":343.34,"high":344.68,"low":333.24,"close":336.49,"volume":5974206,"rsi_14":36.99,"sma_20":358.85,"sma_60":317.83,"sma_120":274.32},{"date":"2026-03-13","open":341.68,"high":348.45,"low":339.5,"close":340.74,"volume":5332197,"rsi_14":38.49,"sma_20":353.74,"sma_60":271.43,"sma_120":226.61},{"date":"2026-03-16","open":346.9,"high":349.94,"low":342.78,"close":345.38,"volume":4427025,"rsi_14":39.36,"sma_20":354.6,"sma_60":273.57,"sma_120":227.84},{"date":"2026-03-17","open":345.38,"high":352.0,"low":342.22,"close":351.65,"volume":4833889,"rsi_14":34.65,"sma_20":358.74,"sma_60":322.36,"sma_120":278.06},{"date":"2026-03-18","open":352.58,"high":357.03,"low":348.43,"close":348.66,"volume":5170497,"rsi_14":39.26,"sma_20":357.75,"sma_60":323.95,"sma_120":279.3},{"date":"2026-03-19","open":339.95,"high":358.22,"low":337.31,"close":356.39,"volume":6459706,"rsi_14":44.04,"sma_20":357.12,"sma_60":325.63,"sma_120":280.61},{"date":"2026-03-20","open":358.94,"high":361.17,"low":345.86,"close":356.24,"volume":17587864,"rsi_14":44.02,"sma_20":356.2,"sma_60":327.27,"sma_120":281.89},{"date":"2026-03-23","open":366.97,"high":373.39,"low":360.62,"close":360.96,"volume":6490661,"rsi_14":54.74,"sma_20":355.61,"sma_60":285.15,"sma_120":234.48},{"date":"2026-03-24","open":357.33,"high":379.11,"low":357.18,"close":373.13,"volume":6406241,"rsi_14":56.99,"sma_20":355.42,"sma_60":287.72,"sma_120":236.01},{"date":"2026-03-25","open":370.15,"high":374.81,"low":359.83,"close":368.49,"volume":5052006,"rsi_14":60.41,"sma_20":354.14,"sma_60":290.24,"sma_120":237.48},{"date":"2026-03-26","open":357.54,"high":358.65,"low":336.75,"close":337.77,"volume":9260967,"rsi_14":55.82,"sma_20":352.28,"sma_60":292.09,"sma_120":238.74},{"date":"2026-03-27","open":336.85,"high":344.9,"low":333.57,"close":336.39,"volume":5984796,"rsi_14":49.16,"sma_20":350.52,"sma_60":293.92,"sma_120":239.99},{"date":"2026-03-30","open":343.21,"high":343.75,"low":319.95,"close":322.38,"volume":6568103,"rsi_14":39.92,"sma_20":348.07,"sma_60":295.55,"sma_120":241.12},{"date":"2026-03-31","open":328.07,"high":341.27,"low":324.71,"close":341.0,"volume":8335566,"rsi_14":46.33,"sma_20":347.59,"sma_60":297.45,"sma_120":242.42},{"date":"2026-04-01","open":344.49,"high":358.17,"low":340.64,"close":352.98,"volume":5974768,"rsi_14":56.64,"sma_20":347.39,"sma_60":299.58,"sma_120":243.78},{"date":"2026-04-02","open":337.22,"high":353.49,"low":336.47,"close":347.67,"volume":4269444,"rsi_14":52.76,"sma_20":347.49,"sma_60":301.71,"sma_120":245.12},{"date":"2026-04-06","open":350.21,"high":352.68,"low":345.03,"close":351.81,"volume":2505516,"rsi_14":52.57,"sma_20":348.89,"sma_60":303.78,"sma_120":246.48},{"date":"2026-04-07","open":347.34,"high":355.18,"low":344.7,"close":353.49,"volume":4024802,"rsi_14":50.77,"sma_20":349.65,"sma_60":305.87,"sma_120":247.93},{"date":"2026-04-08","open":378.02,"high":388.4,"low":376.91,"close":384.83,"volume":7628526,"rsi_14":62.17,"sma_20":351.65,"sma_60":308.44,"sma_120":249.64},{"date":"2026-04-09","open":384.36,"high":397.82,"low":384.24,"close":396.89,"volume":5373571,"rsi_14":63.24,"sma_20":353.98,"sma_60":311.28,"sma_120":251.43},{"date":"2026-04-10","open":401.57,"high":406.35,"low":398.06,"close":398.57,"volume":6399905,"rsi_14":63.7,"sma_20":357.09,"sma_60":314.01,"sma_120":253.27},{"date":"2026-04-13","open":396.93,"high":399.58,"low":388.69,"close":394.82,"volume":5246628,"rsi_14":61.03,"sma_20":359.8,"sma_60":316.73,"sma_120":255.08},{"date":"2026-04-14","open":399.08,"high":400.13,"low":390.11,"close":394.73,"volume":5353210,"rsi_14":57.64,"sma_20":362.28,"sma_60":319.44,"sma_120":256.85},{"date":"2026-04-15","open":388.31,"high":393.7,"low":378.81,"close":393.35,"volume":5925119,"rsi_14":59.0,"sma_20":364.37,"sma_60":322.05,"sma_120":258.6},{"date":"2026-04-16","open":388.05,"high":392.6,"low":383.41,"close":389.0,"volume":5112999,"rsi_14":72.91,"sma_20":366.39,"sma_60":324.71,"sma_120":260.31},{"date":"2026-04-17","open":396.83,"high":399.58,"low":389.51,"close":396.03,"volume":6017902,"rsi_14":75.39,"sma_20":368.38,"sma_60":327.31,"sma_120":262.05},{"date":"2026-04-20","open":396.68,"high":397.57,"low":389.48,"close":390.72,"volume":3747455,"rsi_14":81.43,"sma_20":370.1,"sma_60":329.94,"sma_120":263.73},{"date":"2026-04-21","open":392.09,"high":396.59,"low":390.15,"close":393.42,"volume":5414899,"rsi_14":78.24,"sma_20":371.73,"sma_60":332.68,"sma_120":265.45},{"date":"2026-04-22","open":398.95,"high":403.15,"low":390.36,"close":402.55,"volume":5268135,"rsi_14":77.55,"sma_20":373.2,"sma_60":335.49,"sma_120":267.46},{"date":"2026-04-23","open":405.23,"high":412.87,"low":396.22,"close":402.98,"volume":4420781,"rsi_14":82.51,"sma_20":374.93,"sma_60":338.41,"sma_120":269.46},{"date":"2026-04-24","open":411.55,"high":419.53,"low":409.36,"close":416.08,"volume":6159630,"rsi_14":84.18,"sma_20":378.86,"sma_60":341.51,"sma_120":271.59},{"date":"2026-04-27","open":415.04,"high":416.04,"low":397.08,"close":403.93,"volume":5663427,"rsi_14":74.13,"sma_20":382.24,"sma_60":344.54,"sma_120":273.62},{"date":"2026-04-28","open":385.11,"high":389.17,"low":376.93,"close":380.23,"volume":10396202,"rsi_14":47.63,"sma_20":385.14,"sma_60":347.13,"sma_120":275.46},{"date":"2026-04-29","open":382.98,"high":385.12,"low":376.2,"close":381.71,"volume":5116412,"rsi_14":41.2,"sma_20":387.18,"sma_60":349.69,"sma_120":277.3},{"date":"2026-04-30","open":384.65,"high":395.1,"low":383.67,"close":393.58,"volume":7050034,"rsi_14":47.41,"sma_20":389.22,"sma_60":352.51,"sma_120":279.24},{"date":"2026-05-01","open":388.55,"high":397.72,"low":385.31,"close":388.18,"volume":4586472,"rsi_14":46.62,"sma_20":391.25,"sma_60":355.08,"sma_120":281.11},{"date":"2026-05-04","open":386.27,"high":400.08,"low":384.76,"close":390.48,"volume":5062258,"rsi_14":47.88,"sma_20":393.18,"sma_60":357.93,"sma_120":283.0},{"date":"2026-05-05","open":403.46,"high":413.54,"low":399.33,"close":409.87,"volume":6321089,"rsi_14":56.98,"sma_20":396.01,"sma_60":361.05,"sma_120":285.04},{"date":"2026-05-06","open":420.03,"high":431.81,"low":416.79,"close":427.63,"volume":7241179,"rsi_14":64.66,"sma_20":398.16,"sma_60":364.34,"sma_120":287.28},{"date":"2026-05-07","open":425.37,"high":426.71,"low":405.07,"close":409.69,"volume":7741791,"rsi_14":54.79,"sma_20":398.8,"sma_60":367.14,"sma_120":289.39},{"date":"2026-05-08","open":422.14,"high":437.03,"low":416.94,"close":434.44,"volume":8165197,"rsi_14":63.49,"sma_20":400.59,"sma_60":370.24,"sma_120":291.71},{"date":"2026-05-11","open":438.23,"high":447.42,"low":436.26,"close":442.6,"volume":8324011,"rsi_14":64.68,"sma_20":402.99,"sma_60":372.18,"sma_120":294.09},{"date":"2026-05-12","open":435.79,"high":436.04,"low":415.6,"close":430.21,"volume":9319351,"rsi_14":58.1,"sma_20":404.77,"sma_60":373.88,"sma_120":296.33},{"date":"2026-05-13","open":434.91,"high":439.48,"low":421.33,"close":435.6,"volume":7839354,"rsi_14":59.28,"sma_20":406.88,"sma_60":375.49,"sma_120":298.62},{"date":"2026-05-14","open":442.31,"high":447.42,"low":436.99,"close":439.54,"volume":14936202,"rsi_14":57.04,"sma_20":409.42,"sma_60":377.36,"sma_120":300.92},{"date":"2026-05-15","open":427.43,"high":443.48,"low":420.59,"close":435.61,"volume":12768709,"rsi_14":60.0,"sma_20":411.4,"sma_60":378.72,"sma_120":303.2},{"date":"2026-05-18","open":440.29,"high":440.69,"low":407.15,"close":412.62,"volume":8264953,"rsi_14":60.27,"sma_20":412.5,"sma_60":379.63,"sma_120":305.23},{"date":"2026-05-19","open":403.44,"high":414.51,"low":396.45,"close":405.97,"volume":8418715,"rsi_14":57.45,"sma_20":413.13,"sma_60":380.16,"sma_120":307.22},{"date":"2026-05-20","open":415.49,"high":426.51,"low":414.89,"close":425.87,"volume":6866692,"rsi_14":59.45,"sma_20":414.3,"sma_60":380.97,"sma_120":309.36},{"date":"2026-05-21","open":423.73,"high":430.52,"low":421.16,"close":426.9,"volume":5682855,"rsi_14":61.5,"sma_20":415.47,"sma_60":381.51,"sma_120":311.47},{"date":"2026-05-22","open":433.88,"high":437.66,"low":429.83,"close":431.7,"volume":4892619,"rsi_14":62.07,"sma_20":416.22,"sma_60":382.45,"sma_120":313.59},{"date":"2026-05-26","open":444.26,"high":456.29,"low":437.53,"close":454.4,"volume":8052479,"rsi_14":62.8,"sma_20":418.73,"sma_60":383.83,"sma_120":315.8},{"date":"2026-05-27","open":460.72,"high":461.91,"low":440.65,"close":447.77,"volume":5053494,"rsi_14":56.1,"sma_20":422.08,"sma_60":385.1,"sma_120":317.95},{"date":"2026-05-28","open":445.65,"high":457.19,"low":437.78,"close":449.2,"volume":5675579,"rsi_14":63.51,"sma_20":425.44,"sma_60":386.74,"sma_120":320.02},{"date":"2026-05-29","open":452.29,"high":459.97,"low":445.22,"close":449.58,"volume":8549508,"rsi_14":56.09,"sma_20":428.22,"sma_60":388.28,"sma_120":322.1},{"date":"2026-06-01","open":444.07,"high":463.38,"low":437.75,"close":457.68,"volume":6613740,"rsi_14":56.06,"sma_20":431.67,"sma_60":390.14,"sma_120":324.24},{"date":"2026-06-02","open":464.8,"high":490.99,"low":460.96,"close":489.53,"volume":10440669,"rsi_14":71.1,"sma_20":436.6,"sma_60":392.89,"sma_120":326.66},{"date":"2026-06-03","open":487.43,"high":507.72,"low":486.84,"close":500.24,"volume":8964923,"rsi_14":72.16,"sma_20":441.1,"sma_60":395.59,"sma_120":329.13},{"date":"2026-06-04","open":485.14,"high":510.21,"low":479.6,"close":501.16,"volume":6728982,"rsi_14":71.57,"sma_20":444.76,"sma_60":398.19,"sma_120":331.61},{"date":"2026-06-05","open":479.2,"high":484.38,"low":452.42,"close":452.53,"volume":11909363,"rsi_14":54.39,"sma_20":446.87,"sma_60":399.88,"sma_120":333.68},{"date":"2026-06-08","open":475.49,"high":497.18,"low":470.61,"close":491.64,"volume":9726918,"rsi_14":69.4,"sma_20":449.71,"sma_60":402.47,"sma_120":335.96},{"date":"2026-06-09","open":501.18,"high":525.42,"low":466.01,"close":498.68,"volume":11731669,"rsi_14":72.74,"sma_20":452.49,"sma_60":405.09,"sma_120":338.26},{"date":"2026-06-10","open":502.25,"high":533.87,"low":494.35,"close":496.48,"volume":11393843,"rsi_14":68.94,"sma_20":455.78,"sma_60":407.61,"sma_120":340.59},{"date":"2026-06-11","open":521.93,"high":557.03,"low":519.35,"close":552.05,"volume":12427690,"rsi_14":76.06,"sma_20":461.58,"sma_60":410.94,"sma_120":343.33},{"date":"2026-06-12","open":548.03,"high":569.34,"low":543.49,"close":566.64,"volume":8064479,"rsi_14":77.0,"sma_20":467.92,"sma_60":414.57,"sma_120":346.29},{"date":"2026-06-15","open":589.35,"high":598.98,"low":579.89,"close":585.15,"volume":11664375,"rsi_14":76.61,"sma_20":475.37,"sma_60":418.38,"sma_120":349.36},{"date":"2026-06-16","open":581.36,"high":600.27,"low":567.04,"close":567.62,"volume":10906131,"rsi_14":73.36,"sma_20":483.11,"sma_60":421.9,"sma_120":352.26},{"date":"2026-06-17","open":591.38,"high":622.68,"low":590.19,"close":592.29,"volume":11045453,"rsi_14":75.57,"sma_20":492.41,"sma_60":425.76,"sma_120":355.45},{"date":"2026-06-18","open":621.86,"high":638.22,"low":611.85,"close":616.45,"volume":16781180,"rsi_14":77.48,"sma_20":501.92,"sma_60":429.81,"sma_120":358.77},{"date":"2026-06-22","open":625.55,"high":640.5,"low":620.02,"close":639.5,"volume":10737316,"rsi_14":78.54,"sma_20":512.56,"sma_60":434.32,"sma_120":362.28},{"date":"2026-06-23","open":581.3,"high":591.87,"low":572.9,"close":585.25,"volume":12035065,"rsi_14":64.04,"sma_20":520.25,"sma_60":438.44,"sma_120":365.27},{"date":"2026-06-24","open":584.62,"high":593.63,"low":568.88,"close":588.34,"volume":10726663,"rsi_14":63.22,"sma_20":526.95,"sma_60":442.64,"sma_120":368.28},{"date":"2026-06-25","open":637.05,"high":668.51,"low":609.05,"close":667.29,"volume":16508296,"rsi_14":70.19,"sma_20":537.94,"sma_60":448.39,"sma_120":371.97},{"date":"2026-06-26","open":642.07,"high":659.49,"low":621.34,"close":626.17,"volume":28138620,"rsi_14":71.5,"sma_20":546.8,"sma_60":453.14,"sma_120":375.29},{"date":"2026-06-29","open":634.75,"high":708.23,"low":631.44,"close":693.9,"volume":14165300,"rsi_14":73.39,"sma_20":559.03,"sma_60":458.82,"sma_120":379.2},{"date":"2026-06-30","open":696.76,"high":738.88,"low":695.26,"close":722.23,"volume":16461221,"rsi_14":74.64,"sma_20":572.27,"sma_60":465.06,"sma_120":383.39},{"date":"2026-07-01","open":667.69,"high":693.04,"low":638.38,"close":650.22,"volume":16089190,"rsi_14":64.68,"sma_20":580.31,"sma_60":470.03,"sma_120":386.91},{"date":"2026-07-02","open":655.99,"high":656.3,"low":581.28,"close":602.4,"volume":15096149,"rsi_14":54.88,"sma_20":585.42,"sma_60":474.18,"sma_120":390.02},{"date":"2026-07-06","open":627.09,"high":628.33,"low":591.05,"close":592.16,"volume":8622756,"rsi_14":52.49,"sma_20":589.98,"sma_60":477.63,"sma_120":393.04},{"date":"2026-07-07","open":544.77,"high":557.68,"low":527.07,"close":553.91,"volume":12552356,"rsi_14":47.06,"sma_20":595.05,"sma_60":480.24,"sma_120":395.76},{"date":"2026-07-08","open":546.52,"high":577.52,"low":545.6,"close":569.89,"volume":7535701,"rsi_14":50.21,"sma_20":598.97,"sma_60":483.09,"sma_120":398.55},{"date":"2026-07-09","open":626.64,"high":629.31,"low":584.83,"close":588.03,"volume":14417965,"rsi_14":49.59,"sma_20":603.44,"sma_60":486.31,"sma_120":401.52},{"date":"2026-07-10","open":577.62,"high":608.57,"low":572.78,"close":601.86,"volume":6279311,"rsi_14":48.58,"sma_20":608.72,"sma_60":489.75,"sma_120":404.6},{"date":"2026-07-13","open":581.39,"high":589.39,"low":567.55,"close":574.78,"volume":7561666,"rsi_14":43.74,"sma_20":609.85,"sma_60":492.77,"sma_120":407.41},{"date":"2026-07-14","open":613.24,"high":613.48,"low":583.38,"close":595.06,"volume":6513928,"rsi_14":51.02,"sma_20":611.28,"sma_60":496.2,"sma_120":410.46},{"date":"2026-07-15","open":609.73,"high":611.07,"low":556.57,"close":578.81,"volume":8168229,"rsi_14":49.04,"sma_20":610.96,"sma_60":499.25,"sma_120":413.28},{"date":"2026-07-16","open":561.94,"high":590.46,"low":556.68,"close":560.33,"volume":8406098,"rsi_14":37.72,"sma_20":610.59,"sma_60":502.07,"sma_120":416.01},{"date":"2026-07-17","open":531.83,"high":550.59,"low":512.67,"close":529.09,"volume":10326483,"rsi_14":38.6,"sma_20":607.43,"sma_60":504.32,"sma_120":418.5},{"date":"2026-07-20","open":545.05,"high":554.4,"low":522.4,"close":525.14,"volume":6558316,"rsi_14":26.68,"sma_20":602.86,"sma_60":506.36,"sma_120":420.92},{"date":"2026-07-21","open":564.35,"high":571.89,"low":551.41,"close":563.95,"volume":7636381,"rsi_14":28.75,"sma_20":599.08,"sma_60":509.04,"sma_120":423.72},{"date":"2026-07-22","open":543.72,"high":562.74,"low":542.6,"close":553.33,"volume":4963482,"rsi_14":34.42,"sma_20":597.48,"sma_60":511.32,"sma_120":426.42},{"date":"2026-07-23","open":548.38,"high":575.87,"low":546.81,"close":562.2,"volume":5706355,"rsi_14":42.61,"sma_20":596.17,"sma_60":513.95,"sma_120":429.25},{"date":"2026-07-24","open":555.62,"high":562.2,"low":529.44,"close":535.68,"volume":6262153,"rsi_14":40.21,"sma_20":589.59,"sma_60":516.54,"sma_120":431.83},{"date":"2026-07-27","open":538.96,"high":547.96,"low":493.11,"close":516.34,"volume":8011383,"rsi_14":43.03,"sma_20":584.09,"sma_60":518.77,"sma_120":434.23},{"date":"2026-07-28","open":490.4,"high":494.47,"low":466.51,"close":475.95,"volume":9891288,"rsi_14":34.01,"sma_20":573.18,"sma_60":520.14,"sma_120":436.33},{"date":"2026-07-29","open":462.93,"high":474.49,"low":435.86,"close":435.98,"volume":10166927,"rsi_14":25.91,"sma_20":558.85,"sma_60":520.93,"sma_120":438.01},{"date":"2026-07-30","open":481.97,"high":508.0,"low":475.61,"close":501.23,"volume":12166310,"rsi_14":36.29,"sma_20":551.39,"sma_60":522.77,"sma_120":440.35},{"date":"2026-07-31","open":531.12,"high":535.97,"low":502.37,"close":507.13,"volume":7411547,"rsi_14":40.22,"sma_20":546.63,"sma_60":524.38,"sma_120":442.72},{"date":"2026-08-03","open":498.33,"high":518.95,"low":491.16,"close":517.66,"volume":5978907,"rsi_14":38.48,"sma_20":542.9,"sma_60":525.88,"sma_120":447.55},{"date":"2026-08-04","open":544.07,"high":549.08,"low":534.98,"close":546.04,"volume":7971702,"rsi_14":45.29,"sma_20":542.5,"sma_60":528.14,"sma_120":449.37},{"date":"2026-08-05","open":543.92,"high":553.49,"low":530.0,"close":533.67,"volume":5358120,"rsi_14":46.1,"sma_20":540.69,"sma_60":529.79,"sma_120":450.99},{"date":"2026-08-06","open":524.78,"high":538.92,"low":510.5,"close":526.92,"volume":4173206,"rsi_14":49.66,"sma_20":537.63,"sma_60":531.19,"sma_120":452.64},{"date":"2026-08-07","open":539.01,"high":545.36,"low":527.44,"close":538.56,"volume":4555017,"rsi_14":52.06,"sma_20":534.46,"sma_60":532.99,"sma_120":454.18},{"date":"2026-08-10","open":554.41,"high":554.73,"low":521.01,"close":521.56,"volume":7019379,"rsi_14":43.02,"sma_20":531.8,"sma_60":534.41,"sma_120":455.54},{"date":"2026-08-11","open":539.41,"high":539.41,"low":522.1,"close":525.05,"volume":6973829},{"date":"2026-08-12","open":547.42,"high":553.16,"low":544.31,"close":547.57,"volume":7495034,"rsi_14":47.64,"sma_20":526.73,"sma_60":537.69,"sma_120":458.33},{"date":"2026-08-13","open":548.22,"high":563.15,"low":531.22,"close":533.97,"volume":12963253,"rsi_14":49.71,"sma_20":525.41,"sma_60":539.7,"sma_120":459.65},{"date":"2026-08-14","open":498.87,"high":522.44,"low":496.57,"close":506.64,"volume":13132344,"rsi_14":48.41,"sma_20":524.29,"sma_60":541.38,"sma_120":460.77},{"date":"2026-08-17","open":517.45,"high":539.23,"low":514.57,"close":534.74,"volume":9624104,"rsi_14":60.04,"sma_20":524.77,"sma_60":543.18,"sma_120":462.08},{"date":"2026-08-18","open":506.83,"high":516.28,"low":497.2,"close":513.78,"volume":8611917,"rsi_14":64.21,"sma_20":522.26,"sma_60":544.63,"sma_120":463.07},{"date":"2026-08-19","open":507.87,"high":512.93,"low":488.03,"close":495.64,"volume":6571244},{"date":"2026-08-20","open":489.58,"high":499.89,"low":487.47,"close":496.21,"volume":6604475,"rsi_14":47.41,"sma_20":516.04,"sma_60":546.39,"sma_120":465.11},{"date":"2026-08-21","open":503.0,"high":503.5,"low":483.13,"close":492.32,"volume":5533479,"rsi_14":43.96,"sma_20":513.84,"sma_60":547.12,"sma_120":466.11},{"date":"2026-08-24","open":481.88,"high":489.74,"low":473.67,"close":484.19,"volume":9268259,"rsi_14":33.92,"sma_20":512.21,"sma_60":547.7,"sma_120":467.22},{"date":"2026-08-25","open":490.06,"high":492.3,"low":475.88,"close":480.04,"volume":5193985},{"date":"2026-08-26","open":479.74,"high":480.67,"low":472.4,"close":479.76,"volume":5192988,"rsi_14":36.7,"sma_20":514.55,"sma_60":548.56,"sma_120":469.35},{"date":"2026-08-27","open":481.5,"high":484.98,"low":471.0,"close":482.36,"volume":6290727,"rsi_14":33.34,"sma_20":513.58,"sma_60":548.43,"sma_120":470.66},{"date":"2026-08-28","open":476.26,"high":477.96,"low":460.51,"close":461.67,"volume":6531804,"rsi_14":32.63,"sma_20":511.28,"sma_60":547.78,"sma_120":471.68},{"date":"2026-08-31","open":462.41,"high":465.9,"low":453.91,"close":458.39,"volume":6177322},{"date":"2026-09-01","open":450.72,"high":451.45,"low":438.83,"close":441.85,"volume":7150153,"rsi_14":18.33,"sma_20":503.05,"sma_60":546.87,"sma_120":473.38},{"date":"2026-09-02","open":443.5,"high":443.5,"low":433.57,"close":438.46,"volume":6523059,"rsi_14":19.52,"sma_20":498.26,"sma_60":545.97,"sma_120":474.22},{"date":"2026-09-03","open":432.42,"high":437.14,"low":426.13,"close":435.91,"volume":6004455,"rsi_14":23.17,"sma_20":493.69,"sma_60":544.92,"sma_120":475.01},{"date":"2026-09-04","open":452.5,"high":460.2,"low":443.36,"close":454.71,"volume":6016831,"rsi_14":17.36,"sma_20":489.46,"sma_60":544.21,"sma_120":475.91},{"date":"2026-09-08","open":464.02,"high":472.89,"low":458.15,"close":472.79,"volume":6312985,"rsi_14":32.77,"sma_20":487.0,"sma_60":542.88,"sma_120":476.91},{"date":"2026-09-09","open":466.66,"high":474.04,"low":463.78,"close":468.85,"volume":3945491,"rsi_14":37.16,"sma_20":484.16,"sma_60":541.24,"sma_120":477.91},{"date":"2026-09-10","open":455.4,"high":460.86,"low":450.56,"close":454.01,"volume":4844231,"rsi_14":32.59,"sma_20":479.45,"sma_60":539.05,"sma_120":478.72},{"date":"2026-09-11","open":461.19,"high":464.57,"low":452.7,"close":456.49,"volume":4317585,"rsi_14":35.04,"sma_20":475.55,"sma_60":537.19,"sma_120":479.54},{"date":"2026-09-14","open":422.2,"high":432.51,"low":419.6,"close":424.21,"volume":8064762,"rsi_14":29.16,"sma_20":471.4,"sma_60":534.37,"sma_120":480.06},{"date":"2026-09-15","open":429.85,"high":429.99,"low":416.76,"close":421.17,"volume":5638863,"rsi_14":29.39,"sma_20":465.69,"sma_60":531.11,"sma_120":480.46},{"date":"2026-09-16","open":429.73,"high":430.74,"low":411.51,"close":415.38,"volume":5511015,"rsi_14":28.29,"sma_20":460.75,"sma_60":527.36,"sma_120":480.84},{"date":"2026-09-17","open":427.57,"high":428.54,"low":413.56,"close":417.4,"volume":6929255},{"date":"2026-09-18","open":421.69,"high":445.0,"low":420.0,"close":444.57,"volume":14302926,"rsi_14":44.46,"sma_20":454.23,"sma_60":522.15,"sma_120":482.39},{"date":"2026-09-21","open":455.94,"high":468.51,"low":452.65,"close":464.24,"volume":9491072},{"date":"2026-09-22","open":457.9,"high":472.49,"low":453.34,"close":472.46,"volume":5807681,"rsi_14":59.43,"sma_20":452.24,"sma_60":516.18,"sma_120":484.66},{"date":"2026-09-23","open":471.23,"high":474.9,"low":461.0,"close":474.38,"volume":4591336,"rsi_14":61.17,"sma_20":451.95,"sma_60":512.51,"sma_120":485.66},{"date":"2026-09-24","open":463.79,"high":474.8,"low":460.55,"close":474.25,"volume":4165370,"rsi_14":62.1,"sma_20":451.68,"sma_60":508.36,"sma_120":486.71},{"date":"2026-09-25","open":478.88,"high":487.68,"low":476.36,"close":485.0,"volume":5206496,"rsi_14":60.07,"sma_20":451.81,"sma_60":505.6,"sma_120":487.81},{"date":"2026-09-28","open":482.2,"high":487.45,"low":471.38,"close":486.76,"volume":6092091,"rsi_14":55.21,"sma_20":453.06,"sma_60":503.66,"sma_120":488.92},{"date":"2026-09-29","open":504.71,"high":513.28,"low":499.17,"close":512.01,"volume":7161242,"rsi_14":63.89,"sma_20":455.75,"sma_60":502.31,"sma_120":489.97},{"date":"2026-09-30","open":513.82,"high":515.42,"low":506.78,"close":511.38,"volume":6265867,"rsi_14":70.33,"sma_20":459.22,"sma_60":501.59,"sma_120":490.92},{"date":"2026-10-01","open":516.65,"high":533.88,"low":515.51,"close":529.3,"volume":6089343,"rsi_14":73.25,"sma_20":463.76,"sma_60":500.91,"sma_120":492.0},{"date":"2026-10-02","open":543.21,"high":547.25,"low":535.1,"close":540.04,"volume":6080420,"rsi_14":92.9,"sma_20":468.97,"sma_60":500.1,"sma_120":493.2},{"date":"2026-10-05","open":540.99,"high":545.81,"low":533.59,"close":542.28,"volume":4648524,"rsi_14":95.12,"sma_20":473.35,"sma_60":499.09,"sma_120":494.42},{"date":"2026-10-06","open":546.0,"high":546.0,"low":526.52,"close":530.27,"volume":4884803,"rsi_14":90.91,"sma_20":476.22,"sma_60":498.34,"sma_120":495.56},{"date":"2026-10-07","open":516.91,"high":524.93,"low":514.01,"close":520.65,"volume":3780119},{"date":"2026-10-08","open":509.94,"high":523.34,"low":502.65,"close":509.57,"volume":6767323,"rsi_14":74.63,"sma_20":481.59,"sma_60":495.92,"sma_120":497.58},{"date":"2026-10-09","open":518.38,"high":519.71,"low":504.8,"close":507.03,"volume":3341160,"rsi_14":68.64,"sma_20":484.12,"sma_60":495.03,"sma_120":498.55},{"date":"2026-10-12","open":501.02,"high":501.46,"low":491.83,"close":497.53,"volume":4177061,"rsi_14":60.8,"sma_20":487.78,"sma_60":494.49,"sma_120":499.41},{"date":"2026-10-13","open":485.39,"high":485.63,"low":452.81,"close":464.24,"volume":10876563,"rsi_14":46.56,"sma_20":489.94,"sma_60":493.47,"sma_120":499.91},{"date":"2026-10-14","open":454.14,"high":459.48,"low":445.54,"close":446.63,"volume":8508081,"rsi_14":41.63,"sma_20":491.5,"sma_60":491.5,"sma_120":500.27},{"date":"2026-10-15","open":431.72,"high":434.56,"low":418.24,"close":430.01,"volume":12167310,"rsi_14":33.9,"sma_20":492.13,"sma_60":489.44,"sma_120":500.38},{"date":"2026-10-16","open":420.26,"high":426.81,"low":407.26,"close":409.29,"volume":8551533,"rsi_14":29.59,"sma_20":490.37,"sma_60":486.88,"sma_120":500.41},{"date":"2026-10-19","open":425.6,"high":427.66,"low":412.69,"close":413.11,"volume":6758117,"rsi_14":20.62,"sma_20":487.81,"sma_60":484.83,"sma_120":500.68},{"date":"2026-10-20","open":405.56,"high":412.46,"low":399.02,"close":404.98,"volume":6856521,"rsi_14":19.75,"sma_20":484.44,"sma_60":482.96,"sma_120":500.87},{"date":"2026-10-21","open":410.64,"high":414.0,"low":406.19,"close":408.94,"volume":6313133,"rsi_14":12.82,"sma_20":481.16,"sma_60":481.83,"sma_120":500.99},{"date":"2026-10-22","open":383.0,"high":389.82,"low":375.2,"close":375.58,"volume":12985381,"rsi_14":5.43,"sma_20":476.23,"sma_60":480.82,"sma_120":500.88}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10.909999999999998,"pbr":13.73,"per":34.43,"roa":5.83,"roe":9.9,"grade":"C","comment":"PER 34.43배, ROE 9.9%","revenue":30837000000.0,"analysis":"PER 34.4배입니다. ROE 9.9%입니다. 시가총액 2981.95억. 매출 308.37억, 영업이익 94.06억.","eps_basis":"TTM","debt_ratio":0.28666198392257863,"market_cap":298195282719,"net_income":8557613770.0,"total_debt":7346000000.0,"ttm_window":"2025Q4~2026Q3","gross_margin":50.31,"total_assets":43522000000.0,"total_equity":25626000000.0,"profit_margin":27.75,"revenue_basis":"TTM","dividend_yield":0.32,"net_income_basis":"TTM","operating_income":9406000000.0,"operating_margin":30.5,"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":375.58,"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":29.15},{"date":"2016-10-25","close":28.86},{"date":"2016-10-26","close":28.85},{"date":"2016-10-27","close":28.86},{"date":"2016-10-28","close":28.66},{"date":"2016-10-31","close":29.08},{"date":"2016-11-01","close":28.9},{"date":"2016-11-02","close":28.59},{"date":"2016-11-03","close":28.27},{"date":"2016-11-04","close":28.22},{"date":"2016-11-07","close":29.33},{"date":"2016-11-08","close":29.51},{"date":"2016-11-09","close":29.13},{"date":"2016-11-10","close":28.18},{"date":"2016-11-11","close":28.82},{"date":"2016-11-14","close":28.99},{"date":"2016-11-15","close":29.61},{"date":"2016-11-16","close":30.02},{"date":"2016-11-17","close":30.73},{"date":"2016-11-18","close":30.74},{"date":"2016-11-21","close":31.35},{"date":"2016-11-22","close":31.67},{"date":"2016-11-23","close":31.88},{"date":"2016-11-25","close":31.88},{"date":"2016-11-28","close":31.84},{"date":"2016-11-29","close":32.16},{"date":"2016-11-30","close":32.2},{"date":"2016-12-01","close":30.1},{"date":"2016-12-02","close":31.44},{"date":"2016-12-05","close":31.53},{"date":"2016-12-06","close":31.61},{"date":"2016-12-07","close":32.51},{"date":"2016-12-08","close":32.71},{"date":"2016-12-09","close":32.35},{"date":"2016-12-12","close":32.0},{"date":"2016-12-13","close":32.03},{"date":"2016-12-14","close":32.14},{"date":"2016-12-15","close":33.06},{"date":"2016-12-16","close":32.51},{"date":"2016-12-19","close":32.44},{"date":"2016-12-20","close":32.61},{"date":"2016-12-21","close":32.58},{"date":"2016-12-22","close":33.01},{"date":"2016-12-23","close":32.9},{"date":"2016-12-27","close":33.33},{"date":"2016-12-28","close":32.9},{"date":"2016-12-29","close":32.66},{"date":"2016-12-30","close":32.27},{"date":"2017-01-03","close":31.94},{"date":"2017-01-04","close":32.24},{"date":"2017-01-05","close":32.1},{"date":"2017-01-06","close":32.04},{"date":"2017-01-09","close":32.78},{"date":"2017-01-10","close":33.13},{"date":"2017-01-11","close":33.47},{"date":"2017-01-12","close":33.31},{"date":"2017-01-13","close":33.79},{"date":"2017-01-17","close":33.3},{"date":"2017-01-18","close":33.69},{"date":"2017-01-19","close":33.75},{"date":"2017-01-20","close":33.84},{"date":"2017-01-23","close":33.75},{"date":"2017-01-24","close":34.03},{"date":"2017-01-25","close":34.42},{"date":"2017-01-26","close":33.98},{"date":"2017-01-27","close":35.04},{"date":"2017-01-30","close":34.34},{"date":"2017-01-31","close":34.25},{"date":"2017-02-01","close":35.03},{"date":"2017-02-02","close":34.94},{"date":"2017-02-03","close":35.31},{"date":"2017-02-06","close":35.18},{"date":"2017-02-07","close":35.54},{"date":"2017-02-08","close":35.6},{"date":"2017-02-09","close":35.41},{"date":"2017-02-10","close":35.32},{"date":"2017-02-13","close":35.46},{"date":"2017-02-14","close":35.23},{"date":"2017-02-15","close":35.49},{"date":"2017-02-16","close":35.18},{"date":"2017-02-17","close":35.67},{"date":"2017-02-21","close":36.58},{"date":"2017-02-22","close":36.51},{"date":"2017-02-23","close":36.16},{"date":"2017-02-24","close":36.3},{"date":"2017-02-27","close":36.43},{"date":"2017-02-28","close":36.22},{"date":"2017-03-01","close":36.85},{"date":"2017-03-02","close":36.49},{"date":"2017-03-03","close":36.87},{"date":"2017-03-06","close":36.86},{"date":"2017-03-07","close":36.97},{"date":"2017-03-08","close":37.19},{"date":"2017-03-09","close":37.38},{"date":"2017-03-10","close":38.12},{"date":"2017-03-13","close":38.44},{"date":"2017-03-14","close":38.27},{"date":"2017-03-15","close":38.92},{"date":"2017-03-16","close":39.05},{"date":"2017-03-17","close":39.28},{"date":"2017-03-20","close":39.57},{"date":"2017-03-21","close":38.58},{"date":"2017-03-22","close":38.82},{"date":"2017-03-23","close":38.85},{"date":"2017-03-24","close":38.97},{"date":"2017-03-27","close":38.86},{"date":"2017-03-28","close":38.82},{"date":"2017-03-29","close":38.87},{"date":"2017-03-30","close":38.89},{"date":"2017-03-31","close":38.9},{"date":"2017-04-03","close":38.89},{"date":"2017-04-04","close":39.0},{"date":"2017-04-05","close":38.38},{"date":"2017-04-06","close":38.58},{"date":"2017-04-07","close":38.93},{"date":"2017-04-10","close":38.86},{"date":"2017-04-11","close":38.2},{"date":"2017-04-12","close":37.77},{"date":"2017-04-13","close":37.52},{"date":"2017-04-17","close":38.02},{"date":"2017-04-18","close":38.05},{"date":"2017-04-19","close":39.25},{"date":"2017-04-20","close":39.89},{"date":"2017-04-21","close":39.79},{"date":"2017-04-24","close":40.44},{"date":"2017-04-25","close":40.79},{"date":"2017-04-26","close":40.71},{"date":"2017-04-27","close":41.33},{"date":"2017-04-28","close":40.61},{"date":"2017-05-01","close":41.7},{"date":"2017-05-02","close":41.71},{"date":"2017-05-03","close":41.55},{"date":"2017-05-04","close":41.62},{"date":"2017-05-05","close":41.83},{"date":"2017-05-08","close":41.54},{"date":"2017-05-09","close":42.04},{"date":"2017-05-10","close":42.87},{"date":"2017-05-11","close":43.48},{"date":"2017-05-12","close":43.44},{"date":"2017-05-15","close":44.32},{"date":"2017-05-16","close":45.07},{"date":"2017-05-17","close":42.76},{"date":"2017-05-18","close":43.91},{"date":"2017-05-19","close":44.08},{"date":"2017-05-22","close":44.73},{"date":"2017-05-23","close":44.91},{"date":"2017-05-24","close":44.63},{"date":"2017-05-25","close":45.02},{"date":"2017-05-26","close":45.5},{"date":"2017-05-30","close":45.56},{"date":"2017-05-31","close":45.88},{"date":"2017-06-01","close":46.0},{"date":"2017-06-02","close":46.8},{"date":"2017-06-05","close":46.72},{"date":"2017-06-06","close":46.57},{"date":"2017-06-07","close":47.26},{"date":"2017-06-08","close":47.43},{"date":"2017-06-09","close":44.74},{"date":"2017-06-12","close":44.34},{"date":"2017-06-13","close":44.85},{"date":"2017-06-14","close":43.98},{"date":"2017-06-15","close":43.16},{"date":"2017-06-16","close":43.11},{"date":"2017-06-19","close":44.29},{"date":"2017-06-20","close":43.36},{"date":"2017-06-21","close":43.62},{"date":"2017-06-22","close":43.34},{"date":"2017-06-23","close":44.09},{"date":"2017-06-26","close":43.25},{"date":"2017-06-27","close":41.89},{"date":"2017-06-28","close":42.69},{"date":"2017-06-29","close":41.44},{"date":"2017-06-30","close":41.31},{"date":"2017-07-03","close":41.01},{"date":"2017-07-05","close":42.12},{"date":"2017-07-06","close":42.11},{"date":"2017-07-07","close":43.54},{"date":"2017-07-10","close":44.21},{"date":"2017-07-11","close":45.4},{"date":"2017-07-12","close":45.28},{"date":"2017-07-13","close":45.3},{"date":"2017-07-14","close":46.12},{"date":"2017-07-17","close":46.15},{"date":"2017-07-18","close":46.62},{"date":"2017-07-19","close":47.18},{"date":"2017-07-20","close":47.25},{"date":"2017-07-21","close":46.81},{"date":"2017-07-24","close":46.78},{"date":"2017-07-25","close":46.4},{"date":"2017-07-26","close":47.45},{"date":"2017-07-27","close":46.04},{"date":"2017-07-28","close":45.25},{"date":"2017-07-31","close":44.31},{"date":"2017-08-01","close":44.1},{"date":"2017-08-02","close":42.73},{"date":"2017-08-03","close":42.7},{"date":"2017-08-04","close":42.82},{"date":"2017-08-07","close":43.96},{"date":"2017-08-08","close":43.9},{"date":"2017-08-09","close":43.81},{"date":"2017-08-10","close":42.03},{"date":"2017-08-11","close":43.08},{"date":"2017-08-14","close":43.78},{"date":"2017-08-15","close":43.88},{"date":"2017-08-16","close":44.46},{"date":"2017-08-17","close":43.12},{"date":"2017-08-18","close":44.3},{"date":"2017-08-21","close":43.31},{"date":"2017-08-22","close":44.45},{"date":"2017-08-23","close":44.02},{"date":"2017-08-24","close":43.72},{"date":"2017-08-25","close":43.31},{"date":"2017-08-28","close":43.63},{"date":"2017-08-29","close":44.02},{"date":"2017-08-30","close":45.47},{"date":"2017-08-31","close":45.12},{"date":"2017-09-01","close":45.1},{"date":"2017-09-05","close":44.48},{"date":"2017-09-06","close":44.73},{"date":"2017-09-07","close":45.22},{"date":"2017-09-08","close":44.35},{"date":"2017-09-11","close":45.58},{"date":"2017-09-12","close":45.65},{"date":"2017-09-13","close":46.12},{"date":"2017-09-14","close":47.05},{"date":"2017-09-15","close":47.14},{"date":"2017-09-18","close":48.05},{"date":"2017-09-19","close":48.26},{"date":"2017-09-20","close":47.28},{"date":"2017-09-21","close":47.15},{"date":"2017-09-22","close":47.77},{"date":"2017-09-25","close":46.33},{"date":"2017-09-26","close":45.92},{"date":"2017-09-27","close":48.84},{"date":"2017-09-28","close":50.62},{"date":"2017-09-29","close":52.09},{"date":"2017-10-02","close":52.08},{"date":"2017-10-03","close":51.84},{"date":"2017-10-04","close":51.6},{"date":"2017-10-05","close":51.43},{"date":"2017-10-06","close":52.4},{"date":"2017-10-09","close":52.69},{"date":"2017-10-10","close":52.59},{"date":"2017-10-11","close":53.23},{"date":"2017-10-12","close":53.31},{"date":"2017-10-13","close":53.94},{"date":"2017-10-16","close":55.04},{"date":"2017-10-17","close":55.13},{"date":"2017-10-18","close":55.34},{"date":"2017-10-19","close":55.33},{"date":"2017-10-20","close":56.09},{"date":"2017-10-23","close":56.37},{"date":"2017-10-24","close":56.38},{"date":"2017-10-25","close":55.3},{"date":"2017-10-26","close":55.93},{"date":"2017-10-27","close":56.69},{"date":"2017-10-30","close":55.9},{"date":"2017-10-31","close":56.43},{"date":"2017-11-01","close":55.71},{"date":"2017-11-02","close":56.26},{"date":"2017-11-03","close":56.55},{"date":"2017-11-06","close":56.33},{"date":"2017-11-07","close":56.47},{"date":"2017-11-08","close":56.92},{"date":"2017-11-09","close":55.48},{"date":"2017-11-10","close":56.36},{"date":"2017-11-13","close":57.03},{"date":"2017-11-14","close":56.42},{"date":"2017-11-15","close":55.77},{"date":"2017-11-16","close":57.84},{"date":"2017-11-17","close":56.49},{"date":"2017-11-20","close":57.62},{"date":"2017-11-21","close":58.8},{"date":"2017-11-22","close":57.68},{"date":"2017-11-24","close":57.91},{"date":"2017-11-27","close":56.94},{"date":"2017-11-28","close":57.33},{"date":"2017-11-29","close":52.91},{"date":"2017-11-30","close":52.77},{"date":"2017-12-01","close":51.91},{"date":"2017-12-04","close":49.77},{"date":"2017-12-05","close":50.08},{"date":"2017-12-06","close":51.01},{"date":"2017-12-07","close":52.3},{"date":"2017-12-08","close":51.43},{"date":"2017-12-11","close":51.62},{"date":"2017-12-12","close":50.47},{"date":"2017-12-13","close":50.76},{"date":"2017-12-14","close":51.31},{"date":"2017-12-15","close":52.54},{"date":"2017-12-18","close":53.4},{"date":"2017-12-19","close":52.96},{"date":"2017-12-20","close":53.29},{"date":"2017-12-21","close":51.89},{"date":"2017-12-22","close":52.06},{"date":"2017-12-26","close":51.05},{"date":"2017-12-27","close":51.68},{"date":"2017-12-28","close":51.72},{"date":"2017-12-29","close":51.12},{"date":"2018-01-02","close":48.3142},{"date":"2018-01-03","close":49.1705},{"date":"2018-01-04","close":49.4528},{"date":"2018-01-05","close":49.7352},{"date":"2018-01-08","close":50.9376},{"date":"2018-01-09","close":49.972},{"date":"2018-01-10","close":48.551},{"date":"2018-01-11","close":48.4599},{"date":"2018-01-12","close":48.6877},{"date":"2018-01-16","close":49.6441},{"date":"2018-01-17","close":52.2311},{"date":"2018-01-18","close":52.2857},{"date":"2018-01-19","close":52.2857},{"date":"2018-01-22","close":52.3404},{"date":"2018-01-23","close":52.641},{"date":"2018-01-24","close":51.8121},{"date":"2018-01-25","close":50.7918},{"date":"2018-01-26","close":52.0307},{"date":"2018-01-29","close":50.4002},{"date":"2018-01-30","close":48.6239},{"date":"2018-01-31","close":48.8516},{"date":"2018-02-01","close":48.5328},{"date":"2018-02-02","close":46.1645},{"date":"2018-02-05","close":44.0056},{"date":"2018-02-06","close":45.7728},{"date":"2018-02-07","close":44.3518},{"date":"2018-02-08","close":41.6737},{"date":"2018-02-09","close":43.7961},{"date":"2018-02-12","close":45.0896},{"date":"2018-02-13","close":45.1351},{"date":"2018-02-14","close":47.3304},{"date":"2018-02-15","close":49.1796},{"date":"2018-02-16","close":50.1269},{"date":"2018-02-20","close":51.7056},{"date":"2018-02-21","close":51.222},{"date":"2018-02-22","close":51.1672},{"date":"2018-02-23","close":52.025},{"date":"2018-02-26","close":53.6676},{"date":"2018-02-27","close":52.5999},{"date":"2018-02-28","close":52.5543},{"date":"2018-03-01","close":52.0798},{"date":"2018-03-02","close":52.9558},{"date":"2018-03-05","close":52.5908},{"date":"2018-03-06","close":54.7444},{"date":"2018-03-07","close":54.2243},{"date":"2018-03-08","close":54.1786},{"date":"2018-03-09","close":56.2228},{"date":"2018-03-12","close":55.6387},{"date":"2018-03-13","close":54.4707},{"date":"2018-03-14","close":54.9634},{"date":"2018-03-15","close":55.0091},{"date":"2018-03-16","close":54.2425},{"date":"2018-03-19","close":53.3847},{"date":"2018-03-20","close":54.0509},{"date":"2018-03-21","close":55.4654},{"date":"2018-03-22","close":53.8045},{"date":"2018-03-23","close":50.5375},{"date":"2018-03-26","close":53.3574},{"date":"2018-03-27","close":50.5923},{"date":"2018-03-28","close":49.333},{"date":"2018-03-29","close":50.7474},{"date":"2018-04-02","close":48.2653},{"date":"2018-04-03","close":49.26},{"date":"2018-04-04","close":50.7018},{"date":"2018-04-05","close":49.5428},{"date":"2018-04-06","close":47.7634},{"date":"2018-04-09","close":48.3839},{"date":"2018-04-10","close":50.0083},{"date":"2018-04-11","close":50.1451},{"date":"2018-04-12","close":51.4957},{"date":"2018-04-13","close":51.1672},{"date":"2018-04-16","close":51.8972},{"date":"2018-04-17","close":52.8007},{"date":"2018-04-18","close":49.9444},{"date":"2018-04-19","close":46.7139},{"date":"2018-04-20","close":46.6227},{"date":"2018-04-23","close":45.7922},{"date":"2018-04-24","close":44.4599},{"date":"2018-04-25","close":44.8432},{"date":"2018-04-26","close":46.0751},{"date":"2018-04-27","close":45.0804},{"date":"2018-04-30","close":45.3268},{"date":"2018-05-01","close":46.4584},{"date":"2018-05-02","close":46.1116},{"date":"2018-05-03","close":46.2759},{"date":"2018-05-04","close":47.9641},{"date":"2018-05-07","close":47.9915},{"date":"2018-05-08","close":48.7763},{"date":"2018-05-09","close":49.3968},{"date":"2018-05-10","close":50.6744},{"date":"2018-05-11","close":50.0448},{"date":"2018-05-14","close":50.428},{"date":"2018-05-15","close":49.3603},{"date":"2018-05-16","close":50.3459},{"date":"2018-05-17","close":49.2417},{"date":"2018-05-18","close":45.1808},{"date":"2018-05-21","close":45.628},{"date":"2018-05-22","close":45.8561},{"date":"2018-05-23","close":46.1218},{"date":"2018-05-24","close":46.5158},{"date":"2018-05-25","close":46.5891},{"date":"2018-05-29","close":47.661},{"date":"2018-05-30","close":47.2671},{"date":"2018-05-31","close":46.5249},{"date":"2018-06-01","close":47.8626},{"date":"2018-06-04","close":47.9084},{"date":"2018-06-05","close":48.4765},{"date":"2018-06-06","close":48.1283},{"date":"2018-06-07","close":46.9556},{"date":"2018-06-08","close":46.8639},{"date":"2018-06-11","close":45.7095},{"date":"2018-06-12","close":46.5982},{"date":"2018-06-13","close":46.7082},{"date":"2018-06-14","close":45.5263},{"date":"2018-06-15","close":45.1781},{"date":"2018-06-18","close":44.2711},{"date":"2018-06-19","close":44.4818},{"date":"2018-06-20","close":44.5093},{"date":"2018-06-21","close":44.8849},{"date":"2018-06-22","close":43.9412},{"date":"2018-06-25","close":42.796},{"date":"2018-06-26","close":42.7593},{"date":"2018-06-27","close":41.4583},{"date":"2018-06-28","close":41.495},{"date":"2018-06-29","close":42.3196},{"date":"2018-07-02","close":41.8523},{"date":"2018-07-03","close":41.046},{"date":"2018-07-05","close":41.6324},{"date":"2018-07-06","close":42.2646},{"date":"2018-07-09","close":42.6219},{"date":"2018-07-10","close":42.8235},{"date":"2018-07-11","close":41.4125},{"date":"2018-07-12","close":41.8523},{"date":"2018-07-13","close":42.2646},{"date":"2018-07-16","close":42.4295},{"date":"2018-07-17","close":43.3365},{"date":"2018-07-18","close":44.2344},{"date":"2018-07-19","close":42.7593},{"date":"2018-07-20","close":42.8418},{"date":"2018-07-23","close":42.5394},{"date":"2018-07-24","close":42.063},{"date":"2018-07-25","close":42.1088},{"date":"2018-07-26","close":43.2174},{"date":"2018-07-27","close":44.2528},{"date":"2018-07-30","close":43.8954},{"date":"2018-07-31","close":44.5551},{"date":"2018-08-01","close":43.9504},{"date":"2018-08-02","close":44.0787},{"date":"2018-08-03","close":44.7475},{"date":"2018-08-06","close":45.3339},{"date":"2018-08-07","close":45.4713},{"date":"2018-08-08","close":45.9752},{"date":"2018-08-09","close":45.0407},{"date":"2018-08-10","close":44.097},{"date":"2018-08-13","close":44.2069},{"date":"2018-08-14","close":44.326},{"date":"2018-08-15","close":43.5289},{"date":"2018-08-16","close":43.4557},{"date":"2018-08-17","close":40.1023},{"date":"2018-08-20","close":39.8825},{"date":"2018-08-21","close":40.0932},{"date":"2018-08-22","close":39.5685},{"date":"2018-08-23","close":39.3845},{"date":"2018-08-24","close":39.3292},{"date":"2018-08-27","close":40.268},{"date":"2018-08-28","close":39.9459},{"date":"2018-08-29","close":39.6698},{"date":"2018-08-30","close":39.7066},{"date":"2018-08-31","close":39.5961},{"date":"2018-09-04","close":39.228},{"date":"2018-09-05","close":39.1175},{"date":"2018-09-06","close":37.065},{"date":"2018-09-07","close":36.6784},{"date":"2018-09-10","close":36.4483},{"date":"2018-09-11","close":36.0618},{"date":"2018-09-12","close":35.3346},{"date":"2018-09-13","close":35.7948},{"date":"2018-09-14","close":35.9881},{"date":"2018-09-17","close":35.62},{"date":"2018-09-18","close":36.071},{"date":"2018-09-19","close":35.9329},{"date":"2018-09-20","close":36.2551},{"date":"2018-09-21","close":36.476},{"date":"2018-09-24","close":35.9881},{"date":"2018-09-25","close":35.5095},{"date":"2018-09-26","close":35.215},{"date":"2018-09-27","close":35.2978},{"date":"2018-09-28","close":35.574},{"date":"2018-10-01","close":35.2886},{"date":"2018-10-02","close":35.8041},{"date":"2018-10-03","close":35.8225},{"date":"2018-10-04","close":34.8744},{"date":"2018-10-05","close":34.2762},{"date":"2018-10-08","close":33.6779},{"date":"2018-10-09","close":32.8771},{"date":"2018-10-10","close":31.6898},{"date":"2018-10-11","close":30.1803},{"date":"2018-10-12","close":31.0087},{"date":"2018-10-15","close":30.7694},{"date":"2018-10-16","close":31.9935},{"date":"2018-10-17","close":32.1776},{"date":"2018-10-18","close":31.2204},{"date":"2018-10-19","close":31.5609},{"date":"2018-10-22","close":30.8614},{"date":"2018-10-23","close":30.8522},{"date":"2018-10-24","close":29.2783},{"date":"2018-10-25","close":30.0423},{"date":"2018-10-26","close":29.7845},{"date":"2018-10-29","close":28.6432},{"date":"2018-10-30","close":29.8398},{"date":"2018-10-31","close":30.2632},{"date":"2018-11-01","close":32.5366},{"date":"2018-11-02","close":32.463},{"date":"2018-11-05","close":31.5886},{"date":"2018-11-06","close":32.0948},{"date":"2018-11-07","close":32.4445},{"date":"2018-11-08","close":32.1592},{"date":"2018-11-09","close":31.5517},{"date":"2018-11-12","close":30.0239},{"date":"2018-11-13","close":30.8246},{"date":"2018-11-14","close":30.9075},{"date":"2018-11-15","close":32.2328},{"date":"2018-11-16","close":32.5826},{"date":"2018-11-19","close":31.6806},{"date":"2018-11-20","close":32.9232},{"date":"2018-11-21","close":32.5714},{"date":"2018-11-23","close":32.4418},{"date":"2018-11-26","close":33.3304},{"date":"2018-11-27","close":33.3212},{"date":"2018-11-28","close":34.3486},{"date":"2018-11-29","close":33.821},{"date":"2018-11-30","close":34.5059},{"date":"2018-12-03","close":35.487},{"date":"2018-12-04","close":32.7936},{"date":"2018-12-06","close":32.1086},{"date":"2018-12-07","close":31.1368},{"date":"2018-12-10","close":31.6273},{"date":"2018-12-11","close":31.4885},{"date":"2018-12-12","close":31.6551},{"date":"2018-12-13","close":31.2016},{"date":"2018-12-14","close":30.2204},{"date":"2018-12-17","close":30.239},{"date":"2018-12-18","close":30.8036},{"date":"2018-12-19","close":29.1838},{"date":"2018-12-20","close":28.6007},{"date":"2018-12-21","close":28.0546},{"date":"2018-12-24","close":26.8328},{"date":"2018-12-26","close":28.36},{"date":"2018-12-27","close":29.2023},{"date":"2018-12-28","close":29.9705},{"date":"2018-12-31","close":30.3037},{"date":"2019-01-02","close":30.9887},{"date":"2019-01-03","close":29.193},{"date":"2019-01-04","close":31.1923},{"date":"2019-01-07","close":31.7477},{"date":"2019-01-08","close":30.4611},{"date":"2019-01-09","close":31.7477},{"date":"2019-01-10","close":32.1734},{"date":"2019-01-11","close":32.1919},{"date":"2019-01-14","close":31.3404},{"date":"2019-01-15","close":31.2386},{"date":"2019-01-16","close":31.1368},{"date":"2019-01-17","close":31.9698},{"date":"2019-01-18","close":33.0527},{"date":"2019-01-22","close":31.8773},{"date":"2019-01-23","close":31.7569},{"date":"2019-01-24","close":35.0057},{"date":"2019-01-25","close":36.2738},{"date":"2019-01-28","close":35.8202},{"date":"2019-01-29","close":35.3575},{"date":"2019-01-30","close":36.6533},{"date":"2019-01-31","close":36.172},{"date":"2019-02-01","close":36.3849},{"date":"2019-02-04","close":36.0054},{"date":"2019-02-05","close":36.209},{"date":"2019-02-06","close":37.2827},{"date":"2019-02-07","close":36.9495},{"date":"2019-02-08","close":36.8199},{"date":"2019-02-11","close":36.931},{"date":"2019-02-12","close":37.6622},{"date":"2019-02-13","close":37.8103},{"date":"2019-02-14","close":37.6807},{"date":"2019-02-15","close":36.1905},{"date":"2019-02-19","close":36.3756},{"date":"2019-02-20","close":36.2826},{"date":"2019-02-21","close":36.1244},{"date":"2019-02-22","close":36.6826},{"date":"2019-02-25","close":36.8966},{"date":"2019-02-26","close":36.8222},{"date":"2019-02-27","close":36.0779},{"date":"2019-02-28","close":35.6686},{"date":"2019-03-01","close":35.8732},{"date":"2019-03-04","close":36.357},{"date":"2019-03-05","close":36.2174},{"date":"2019-03-06","close":35.4174},{"date":"2019-03-07","close":34.9522},{"date":"2019-03-08","close":35.1104},{"date":"2019-03-11","close":35.8267},{"date":"2019-03-12","close":36.0128},{"date":"2019-03-13","close":35.9104},{"date":"2019-03-14","close":36.2174},{"date":"2019-03-15","close":37.5757},{"date":"2019-03-18","close":37.2129},{"date":"2019-03-19","close":37.5571},{"date":"2019-03-20","close":36.8129},{"date":"2019-03-21","close":38.4502},{"date":"2019-03-22","close":37.0826},{"date":"2019-03-25","close":36.6547},{"date":"2019-03-26","close":36.8687},{"date":"2019-03-27","close":36.2174},{"date":"2019-03-28","close":35.8267},{"date":"2019-03-29","close":36.8966},{"date":"2019-04-01","close":38.2642},{"date":"2019-04-02","close":38.1339},{"date":"2019-04-03","close":39.4736},{"date":"2019-04-04","close":39.6503},{"date":"2019-04-05","close":40.0411},{"date":"2019-04-08","close":39.9294},{"date":"2019-04-09","close":39.0828},{"date":"2019-04-10","close":39.2317},{"date":"2019-04-11","close":39.5108},{"date":"2019-04-12","close":39.9946},{"date":"2019-04-15","close":39.7341},{"date":"2019-04-16","close":40.6737},{"date":"2019-04-17","close":40.8319},{"date":"2019-04-18","close":40.8877},{"date":"2019-04-22","close":40.7388},{"date":"2019-04-23","close":40.776},{"date":"2019-04-24","close":41.3621},{"date":"2019-04-25","close":41.3528},{"date":"2019-04-26","close":41.5482},{"date":"2019-04-29","close":41.1575},{"date":"2019-04-30","close":40.9993},{"date":"2019-05-01","close":40.3574},{"date":"2019-05-02","close":40.6551},{"date":"2019-05-03","close":40.897},{"date":"2019-05-06","close":40.1062},{"date":"2019-05-07","close":39.12},{"date":"2019-05-08","close":38.6828},{"date":"2019-05-09","close":38.0874},{"date":"2019-05-10","close":37.9572},{"date":"2019-05-13","close":36.3663},{"date":"2019-05-14","close":37.2222},{"date":"2019-05-15","close":38.6084},{"date":"2019-05-16","close":38.7572},{"date":"2019-05-17","close":39.7248},{"date":"2019-05-20","close":37.5385},{"date":"2019-05-21","close":38.3944},{"date":"2019-05-22","close":37.8614},{"date":"2019-05-23","close":37.3471},{"date":"2019-05-24","close":36.9357},{"date":"2019-05-28","close":36.4775},{"date":"2019-05-29","close":36.8141},{"date":"2019-05-30","close":37.1694},{"date":"2019-05-31","close":36.1783},{"date":"2019-06-03","close":36.2624},{"date":"2019-06-04","close":37.7959},{"date":"2019-06-05","close":37.9549},{"date":"2019-06-06","close":38.6936},{"date":"2019-06-07","close":38.8152},{"date":"2019-06-10","close":40.3394},{"date":"2019-06-11","close":40.9098},{"date":"2019-06-12","close":38.8058},{"date":"2019-06-13","close":38.9461},{"date":"2019-06-14","close":38.5534},{"date":"2019-06-17","close":37.8708},{"date":"2019-06-18","close":39.5632},{"date":"2019-06-19","close":39.769},{"date":"2019-06-20","close":40.4048},{"date":"2019-06-21","close":40.1711},{"date":"2019-06-24","close":39.582},{"date":"2019-06-25","close":39.2547},{"date":"2019-06-26","close":40.7508},{"date":"2019-06-27","close":41.7887},{"date":"2019-06-28","close":41.9945},{"date":"2019-07-01","close":42.7145},{"date":"2019-07-02","close":41.7607},{"date":"2019-07-03","close":41.77},{"date":"2019-07-05","close":41.1248},{"date":"2019-07-08","close":40.6292},{"date":"2019-07-09","close":41.1155},{"date":"2019-07-10","close":41.8168},{"date":"2019-07-11","close":42.3404},{"date":"2019-07-12","close":43.4906},{"date":"2019-07-15","close":43.2755},{"date":"2019-07-16","close":43.023},{"date":"2019-07-17","close":43.2194},{"date":"2019-07-18","close":45.0428},{"date":"2019-07-19","close":44.7062},{"date":"2019-07-22","close":47.4366},{"date":"2019-07-23","close":47.7172},{"date":"2019-07-24","close":48.7551},{"date":"2019-07-25","close":47.5208},{"date":"2019-07-26","close":47.446},{"date":"2019-07-29","close":47.3805},{"date":"2019-07-30","close":47.4366},{"date":"2019-07-31","close":46.1649},{"date":"2019-08-01","close":45.3233},{"date":"2019-08-02","close":44.4631},{"date":"2019-08-05","close":42.5087},{"date":"2019-08-06","close":43.3223},{"date":"2019-08-07","close":43.6495},{"date":"2019-08-08","close":44.7529},{"date":"2019-08-09","close":44.089},{"date":"2019-08-12","close":43.4438},{"date":"2019-08-13","close":44.94},{"date":"2019-08-14","close":43.6776},{"date":"2019-08-15","close":44.0984},{"date":"2019-08-16","close":43.6028},{"date":"2019-08-19","close":44.0423},{"date":"2019-08-20","close":43.6963},{"date":"2019-08-21","close":43.9875},{"date":"2019-08-22","close":44.1754},{"date":"2019-08-23","close":42.3813},{"date":"2019-08-26","close":42.8415},{"date":"2019-08-27","close":42.7476},{"date":"2019-08-28","close":43.1139},{"date":"2019-08-29","close":44.4384},{"date":"2019-08-30","close":45.1053},{"date":"2019-09-03","close":44.7201},{"date":"2019-09-04","close":46.5048},{"date":"2019-09-05","close":47.2938},{"date":"2019-09-06","close":47.059},{"date":"2019-09-09","close":47.585},{"date":"2019-09-10","close":47.1435},{"date":"2019-09-11","close":48.4304},{"date":"2019-09-12","close":48.1392},{"date":"2019-09-13","close":48.2331},{"date":"2019-09-16","close":47.8292},{"date":"2019-09-17","close":48.0922},{"date":"2019-09-18","close":48.9282},{"date":"2019-09-19","close":48.5431},{"date":"2019-09-20","close":47.8668},{"date":"2019-09-23","close":48.6182},{"date":"2019-09-24","close":48.0547},{"date":"2019-09-25","close":48.7779},{"date":"2019-09-26","close":48.9846},{"date":"2019-09-27","close":46.4297},{"date":"2019-09-30","close":46.8711},{"date":"2019-10-01","close":46.9839},{"date":"2019-10-02","close":46.4579},{"date":"2019-10-03","close":46.6269},{"date":"2019-10-04","close":47.7917},{"date":"2019-10-07","close":47.5756},{"date":"2019-10-08","close":46.317},{"date":"2019-10-09","close":47.7541},{"date":"2019-10-10","close":47.9138},{"date":"2019-10-11","close":48.6089},{"date":"2019-10-14","close":48.7873},{"date":"2019-10-15","close":49.6984},{"date":"2019-10-16","close":48.4304},{"date":"2019-10-17","close":48.9752},{"date":"2019-10-18","close":48.5431},{"date":"2019-10-21","close":49.4448},{"date":"2019-10-22","close":48.8249},{"date":"2019-10-23","close":47.4629},{"date":"2019-10-24","close":51.7273},{"date":"2019-10-25","close":52.3379},{"date":"2019-10-28","close":53.4932},{"date":"2019-10-29","close":52.15},{"date":"2019-10-30","close":51.8588},{"date":"2019-10-31","close":50.9665},{"date":"2019-11-01","close":52.0937},{"date":"2019-11-04","close":52.3567},{"date":"2019-11-05","close":52.4882},{"date":"2019-11-06","close":52.4318},{"date":"2019-11-07","close":52.5445},{"date":"2019-11-08","close":52.6291},{"date":"2019-11-11","close":53.1551},{"date":"2019-11-12","close":52.9954},{"date":"2019-11-13","close":53.6529},{"date":"2019-11-14","close":53.5026},{"date":"2019-11-15","close":58.293},{"date":"2019-11-18","close":58.5654},{"date":"2019-11-19","close":57.241},{"date":"2019-11-20","close":56.2231},{"date":"2019-11-21","close":53.1975},{"date":"2019-11-22","close":52.7262},{"date":"2019-11-25","close":54.9318},{"date":"2019-11-26","close":54.2626},{"date":"2019-11-27","close":54.9412},{"date":"2019-11-29","close":54.5736},{"date":"2019-12-02","close":53.4426},{"date":"2019-12-03","close":52.1607},{"date":"2019-12-04","close":52.8676},{"date":"2019-12-05","close":52.632},{"date":"2019-12-06","close":53.3483},{"date":"2019-12-09","close":53.3483},{"date":"2019-12-10","close":53.3672},{"date":"2019-12-11","close":55.6481},{"date":"2019-12-12","close":56.8923},{"date":"2019-12-13","close":56.4304},{"date":"2019-12-16","close":56.5153},{"date":"2019-12-17","close":57.2976},{"date":"2019-12-18","close":56.9111},{"date":"2019-12-19","close":57.1845},{"date":"2019-12-20","close":58.259},{"date":"2019-12-23","close":57.5709},{"date":"2019-12-24","close":57.9668},{"date":"2019-12-26","close":57.7877},{"date":"2019-12-27","close":57.6557},{"date":"2019-12-30","close":57.4295},{"date":"2019-12-31","close":57.5332},{"date":"2020-01-02","close":58.6266},{"date":"2020-01-03","close":57.6935},{"date":"2020-01-06","close":56.4493},{"date":"2020-01-07","close":58.0799},{"date":"2020-01-08","close":58.0422},{"date":"2020-01-09","close":58.4098},{"date":"2020-01-10","close":57.9385},{"date":"2020-01-13","close":58.259},{"date":"2020-01-14","close":58.768},{"date":"2020-01-15","close":58.3721},{"date":"2020-01-16","close":59.5786},{"date":"2020-01-17","close":59.2392},{"date":"2020-01-21","close":59.5691},{"date":"2020-01-22","close":60.2195},{"date":"2020-01-23","close":60.2195},{"date":"2020-01-24","close":58.4381},{"date":"2020-01-27","close":55.6575},{"date":"2020-01-28","close":56.732},{"date":"2020-01-29","close":56.3833},{"date":"2020-01-30","close":56.7886},{"date":"2020-01-31","close":54.6585},{"date":"2020-02-03","close":56.2891},{"date":"2020-02-04","close":59.39},{"date":"2020-02-05","close":60.1347},{"date":"2020-02-06","close":59.5597},{"date":"2020-02-07","close":58.1647},{"date":"2020-02-10","close":59.3052},{"date":"2020-02-11","close":60.7473},{"date":"2020-02-12","close":61.6145},{"date":"2020-02-13","close":63.4995},{"date":"2020-02-14","close":63.0094},{"date":"2020-02-18","close":61.6101},{"date":"2020-02-19","close":63.7375},{"date":"2020-02-20","close":62.7825},{"date":"2020-02-21","close":60.7686},{"date":"2020-02-24","close":57.7523},{"date":"2020-02-25","close":55.6533},{"date":"2020-02-26","close":56.5515},{"date":"2020-02-27","close":53.8946},{"date":"2020-02-28","close":54.9536},{"date":"2020-03-02","close":56.8825},{"date":"2020-03-03","close":54.878},{"date":"2020-03-04","close":57.2229},{"date":"2020-03-05","close":55.9086},{"date":"2020-03-06","close":54.6416},{"date":"2020-03-09","close":49.2332},{"date":"2020-03-10","close":53.1098},{"date":"2020-03-11","close":49.6303},{"date":"2020-03-12","close":42.6524},{"date":"2020-03-13","close":48.1175},{"date":"2020-03-16","close":38.3219},{"date":"2020-03-17","close":42.416},{"date":"2020-03-18","close":37.0455},{"date":"2020-03-19","close":38.0004},{"date":"2020-03-20","close":35.9203},{"date":"2020-03-23","close":37.9815},{"date":"2020-03-24","close":42.6808},{"date":"2020-03-25","close":42.2931},{"date":"2020-03-26","close":46.5196},{"date":"2020-03-27","close":42.5957},{"date":"2020-03-30","close":44.7231},{"date":"2020-03-31","close":43.3237},{"date":"2020-04-01","close":40.941},{"date":"2020-04-02","close":40.8843},{"date":"2020-04-03","close":39.9766},{"date":"2020-04-06","close":43.6357},{"date":"2020-04-07","close":44.9689},{"date":"2020-04-08","close":48.6564},{"date":"2020-04-09","close":46.8883},{"date":"2020-04-13","close":47.1625},{"date":"2020-04-14","close":49.6114},{"date":"2020-04-15","close":47.6258},{"date":"2020-04-16","close":49.3845},{"date":"2020-04-17","close":50.3016},{"date":"2020-04-20","close":47.8717},{"date":"2020-04-21","close":45.697},{"date":"2020-04-22","close":49.271},{"date":"2020-04-23","close":48.127},{"date":"2020-04-24","close":48.9212},{"date":"2020-04-27","close":48.2499},{"date":"2020-04-28","close":47.6731},{"date":"2020-04-29","close":51.3795},{"date":"2020-04-30","close":46.9734},{"date":"2020-05-01","close":44.3354},{"date":"2020-05-04","close":44.9878},{"date":"2020-05-05","close":46.1886},{"date":"2020-05-06","close":47.7487},{"date":"2020-05-07","close":48.4579},{"date":"2020-05-08","close":50.8784},{"date":"2020-05-11","close":51.0675},{"date":"2020-05-12","close":49.479},{"date":"2020-05-13","close":48.6848},{"date":"2020-05-14","close":51.4646},{"date":"2020-05-15","close":49.2048},{"date":"2020-05-18","close":51.3985},{"date":"2020-05-19","close":52.448},{"date":"2020-05-20","close":53.9953},{"date":"2020-05-21","close":52.2296},{"date":"2020-05-22","close":51.6316},{"date":"2020-05-26","close":52.3436},{"date":"2020-05-27","close":53.5396},{"date":"2020-05-28","close":51.8974},{"date":"2020-05-29","close":53.3308},{"date":"2020-06-01","close":52.8657},{"date":"2020-06-02","close":52.9606},{"date":"2020-06-03","close":54.8781},{"date":"2020-06-04","close":55.1819},{"date":"2020-06-05","close":57.1374},{"date":"2020-06-08","close":56.8622},{"date":"2020-06-09","close":56.7577},{"date":"2020-06-10","close":56.8242},{"date":"2020-06-11","close":52.5999},{"date":"2020-06-12","close":53.682},{"date":"2020-06-15","close":54.1567},{"date":"2020-06-16","close":55.5711},{"date":"2020-06-17","close":56.9571},{"date":"2020-06-18","close":57.3178},{"date":"2020-06-19","close":57.8589},{"date":"2020-06-22","close":58.1627},{"date":"2020-06-23","close":57.7545},{"date":"2020-06-24","close":56.9286},{"date":"2020-06-25","close":56.9381},{"date":"2020-06-26","close":55.4192},{"date":"2020-06-29","close":56.0648},{"date":"2020-06-30","close":57.3843},{"date":"2020-07-01","close":56.6533},{"date":"2020-07-02","close":57.9064},{"date":"2020-07-06","close":60.2416},{"date":"2020-07-07","close":59.0265},{"date":"2020-07-08","close":59.5866},{"date":"2020-07-09","close":60.2701},{"date":"2020-07-10","close":59.4157},{"date":"2020-07-13","close":58.3905},{"date":"2020-07-14","close":59.3683},{"date":"2020-07-15","close":58.9506},{"date":"2020-07-16","close":59.1784},{"date":"2020-07-17","close":59.1404},{"date":"2020-07-20","close":60.4979},{"date":"2020-07-21","close":60.5739},{"date":"2020-07-22","close":60.9631},{"date":"2020-07-23","close":60.403},{"date":"2020-07-24","close":57.5456},{"date":"2020-07-27","close":59.8144},{"date":"2020-07-28","close":59.1404},{"date":"2020-07-29","close":60.0423},{"date":"2020-07-30","close":61.1529},{"date":"2020-07-31","close":61.0675},{"date":"2020-08-03","close":61.713},{"date":"2020-08-04","close":61.5611},{"date":"2020-08-05","close":61.5801},{"date":"2020-08-06","close":60.384},{"date":"2020-08-07","close":60.346},{"date":"2020-08-10","close":61.9313},{"date":"2020-08-11","close":61.1909},{"date":"2020-08-12","close":63.1274},{"date":"2020-08-13","close":61.77},{"date":"2020-08-14","close":64.1906},{"date":"2020-08-17","close":63.5451},{"date":"2020-08-18","close":63.061},{"date":"2020-08-19","close":62.7372},{"date":"2020-08-20","close":60.7561},{"date":"2020-08-21","close":59.3084},{"date":"2020-08-24","close":60.7085},{"date":"2020-08-25","close":61.0037},{"date":"2020-08-26","close":60.7275},{"date":"2020-08-27","close":59.0798},{"date":"2020-08-28","close":60.0703},{"date":"2020-08-31","close":58.6702},{"date":"2020-09-01","close":58.9464},{"date":"2020-09-02","close":61.9847},{"date":"2020-09-03","close":58.5369},{"date":"2020-09-04","close":58.0607},{"date":"2020-09-08","close":52.9842},{"date":"2020-09-09","close":52.5746},{"date":"2020-09-10","close":52.4984},{"date":"2020-09-11","close":52.3841},{"date":"2020-09-14","close":53.7747},{"date":"2020-09-15","close":54.4795},{"date":"2020-09-16","close":53.7842},{"date":"2020-09-17","close":53.6604},{"date":"2020-09-18","close":53.4795},{"date":"2020-09-21","close":54.5938},{"date":"2020-09-22","close":55.1367},{"date":"2020-09-23","close":54.5271},{"date":"2020-09-24","close":55.0414},{"date":"2020-09-25","close":55.4605},{"date":"2020-09-28","close":56.5368},{"date":"2020-09-29","close":56.813},{"date":"2020-09-30","close":56.6225},{"date":"2020-10-01","close":57.7654},{"date":"2020-10-02","close":55.4415},{"date":"2020-10-05","close":57.7178},{"date":"2020-10-06","close":57.5273},{"date":"2020-10-07","close":58.2131},{"date":"2020-10-08","close":59.6227},{"date":"2020-10-09","close":60.2799},{"date":"2020-10-12","close":61.6037},{"date":"2020-10-13","close":61.6133},{"date":"2020-10-14","close":60.937},{"date":"2020-10-15","close":60.4894},{"date":"2020-10-16","close":60.0037},{"date":"2020-10-19","close":59.0988},{"date":"2020-10-20","close":59.2988},{"date":"2020-10-21","close":59.156},{"date":"2020-10-22","close":58.7655},{"date":"2020-10-23","close":58.0512},{"date":"2020-10-26","close":56.6796},{"date":"2020-10-27","close":56.032},{"date":"2020-10-28","close":54.5938},{"date":"2020-10-29","close":56.6701},{"date":"2020-10-30","close":56.413},{"date":"2020-11-02","close":57.4606},{"date":"2020-11-03","close":58.8893},{"date":"2020-11-04","close":61.7752},{"date":"2020-11-05","close":66.6231},{"date":"2020-11-06","close":67.1755},{"date":"2020-11-09","close":67.9089},{"date":"2020-11-10","close":66.0897},{"date":"2020-11-11","close":67.7755},{"date":"2020-11-12","close":66.4802},{"date":"2020-11-13","close":69.3471},{"date":"2020-11-16","close":70.9376},{"date":"2020-11-17","close":70.8329},{"date":"2020-11-18","close":72.3231},{"date":"2020-11-19","close":73.7942},{"date":"2020-11-20","close":73.2879},{"date":"2020-11-23","close":76.8988},{"date":"2020-11-24","close":79.2392},{"date":"2020-11-25","close":77.5102},{"date":"2020-11-27","close":78.9622},{"date":"2020-11-30","close":78.7902},{"date":"2020-12-01","close":80.5002},{"date":"2020-12-02","close":81.4745},{"date":"2020-12-03","close":82.2483},{"date":"2020-12-04","close":84.8657},{"date":"2020-12-07","close":85.1523},{"date":"2020-12-08","close":85.735},{"date":"2020-12-09","close":83.8914},{"date":"2020-12-10","close":83.9582},{"date":"2020-12-11","close":84.3499},{"date":"2020-12-14","close":84.5409},{"date":"2020-12-15","close":84.5122},{"date":"2020-12-16","close":84.5887},{"date":"2020-12-17","close":83.5856},{"date":"2020-12-18","close":82.2387},{"date":"2020-12-21","close":82.5444},{"date":"2020-12-22","close":81.8089},{"date":"2020-12-23","close":80.2709},{"date":"2020-12-24","close":81.5127},{"date":"2020-12-28","close":81.0733},{"date":"2020-12-29","close":80.5002},{"date":"2020-12-30","close":83.0889},{"date":"2020-12-31","close":82.4394},{"date":"2021-01-04","close":82.9838},{"date":"2021-01-05","close":85.5917},{"date":"2021-01-06","close":86.7667},{"date":"2021-01-07","close":90.3298},{"date":"2021-01-08","close":91.2851},{"date":"2021-01-11","close":93.5777},{"date":"2021-01-12","close":95.536},{"date":"2021-01-13","close":93.6637},{"date":"2021-01-14","close":101.067},{"date":"2021-01-15","close":98.526},{"date":"2021-01-19","close":104.334},{"date":"2021-01-20","close":103.0157},{"date":"2021-01-21","close":103.1399},{"date":"2021-01-22","close":101.5733},{"date":"2021-01-25","close":103.2832},{"date":"2021-01-26","close":100.8091},{"date":"2021-01-27","close":94.17},{"date":"2021-01-28","close":96.625},{"date":"2021-01-29","close":92.355},{"date":"2021-02-01","close":96.6823},{"date":"2021-02-02","close":98.9559},{"date":"2021-02-03","close":95.4023},{"date":"2021-02-04","close":98.6215},{"date":"2021-02-05","close":96.2047},{"date":"2021-02-08","close":101.4396},{"date":"2021-02-09","close":100.6658},{"date":"2021-02-10","close":101.1434},{"date":"2021-02-11","close":107.9449},{"date":"2021-02-12","close":111.4794},{"date":"2021-02-16","close":113.0556},{"date":"2021-02-17","close":110.5337},{"date":"2021-02-18","close":108.3557},{"date":"2021-02-19","close":114.1159},{"date":"2021-02-22","close":110.0752},{"date":"2021-02-23","close":110.9444},{"date":"2021-02-24","close":117.5387},{"date":"2021-02-25","close":109.0399},{"date":"2021-02-26","close":113.117},{"date":"2021-03-01","close":117.0027},{"date":"2021-03-02","close":112.4566},{"date":"2021-03-03","close":110.485},{"date":"2021-03-04","close":103.5941},{"date":"2021-03-05","close":108.5805},{"date":"2021-03-08","close":101.144},{"date":"2021-03-09","close":109.3174},{"date":"2021-03-10","close":107.8435},{"date":"2021-03-11","close":112.1599},{"date":"2021-03-12","close":109.3844},{"date":"2021-03-15","close":109.9491},{"date":"2021-03-16","close":113.4137},{"date":"2021-03-17","close":114.7536},{"date":"2021-03-18","close":109.3748},{"date":"2021-03-19","close":109.93},{"date":"2021-03-22","close":114.2081},{"date":"2021-03-23","close":111.3847},{"date":"2021-03-24","close":115.9021},{"date":"2021-03-25","close":114.5813},{"date":"2021-03-26","close":123.1185},{"date":"2021-03-29","close":120.3142},{"date":"2021-03-30","close":121.3192},{"date":"2021-03-31","close":127.8656},{"date":"2021-04-01","close":135.4457},{"date":"2021-04-05","close":136.91},{"date":"2021-04-06","close":133.5506},{"date":"2021-04-07","close":133.1678},{"date":"2021-04-08","close":133.3688},{"date":"2021-04-09","close":132.9477},{"date":"2021-04-12","close":129.2055},{"date":"2021-04-13","close":129.3012},{"date":"2021-04-14","close":128.3824},{"date":"2021-04-15","close":128.6409},{"date":"2021-04-16","close":127.99},{"date":"2021-04-19","close":125.2719},{"date":"2021-04-20","close":123.0706},{"date":"2021-04-21","close":129.2533},{"date":"2021-04-22","close":126.095},{"date":"2021-04-23","close":129.0715},{"date":"2021-04-26","close":131.4068},{"date":"2021-04-27","close":130.9091},{"date":"2021-04-28","close":129.8659},{"date":"2021-04-29","close":129.5788},{"date":"2021-04-30","close":127.0138},{"date":"2021-05-03","close":127.1478},{"date":"2021-05-04","close":123.195},{"date":"2021-05-05","close":124.6977},{"date":"2021-05-06","close":126.0758},{"date":"2021-05-07","close":127.2435},{"date":"2021-05-10","close":119.338},{"date":"2021-05-11","close":118.247},{"date":"2021-05-12","close":109.9491},{"date":"2021-05-13","close":114.7728},{"date":"2021-05-14","close":119.472},{"date":"2021-05-17","close":118.2661},{"date":"2021-05-18","close":116.5816},{"date":"2021-05-19","close":119.4433},{"date":"2021-05-20","close":124.7168},{"date":"2021-05-21","close":123.1376},{"date":"2021-05-24","close":128.8035},{"date":"2021-05-25","close":131.5982},{"date":"2021-05-26","close":131.253},{"date":"2021-05-27","close":132.1351},{"date":"2021-05-28","close":132.4323},{"date":"2021-06-01","close":132.509},{"date":"2021-06-02","close":133.276},{"date":"2021-06-03","close":130.7545},{"date":"2021-06-04","close":134.0813},{"date":"2021-06-07","close":133.2376},{"date":"2021-06-08","close":130.256},{"date":"2021-06-09","close":129.0958},{"date":"2021-06-10","close":131.5023},{"date":"2021-06-11","close":131.1764},{"date":"2021-06-14","close":133.2952},{"date":"2021-06-15","close":132.9213},{"date":"2021-06-16","close":131.3297},{"date":"2021-06-17","close":131.6557},{"date":"2021-06-18","close":125.8169},{"date":"2021-06-21","close":127.5619},{"date":"2021-06-22","close":127.9358},{"date":"2021-06-23","close":129.9108},{"date":"2021-06-24","close":132.557},{"date":"2021-06-25","close":130.5723},{"date":"2021-06-28","close":135.1744},{"date":"2021-06-29","close":136.066},{"date":"2021-06-30","close":136.5262},{"date":"2021-07-01","close":132.2597},{"date":"2021-07-02","close":132.4611},{"date":"2021-07-06","close":131.138},{"date":"2021-07-07","close":129.3068},{"date":"2021-07-08","close":127.0633},{"date":"2021-07-09","close":129.3355},{"date":"2021-07-12","close":131.1572},{"date":"2021-07-13","close":130.6682},{"date":"2021-07-14","close":130.0546},{"date":"2021-07-15","close":127.7057},{"date":"2021-07-16","close":122.8927},{"date":"2021-07-19","close":123.3146},{"date":"2021-07-20","close":126.5264},{"date":"2021-07-21","close":132.3076},{"date":"2021-07-22","close":131.5215},{"date":"2021-07-23","close":132.7199},{"date":"2021-07-26","close":132.7679},{"date":"2021-07-27","close":129.3355},{"date":"2021-07-28","close":131.5502},{"date":"2021-07-29","close":131.8283},{"date":"2021-07-30","close":134.158},{"date":"2021-08-02","close":136.1522},{"date":"2021-08-03","close":136.2961},{"date":"2021-08-04","close":136.8713},{"date":"2021-08-05","close":136.4016},{"date":"2021-08-06","close":136.7658},{"date":"2021-08-09","close":136.1427},{"date":"2021-08-10","close":132.3652},{"date":"2021-08-11","close":129.2588},{"date":"2021-08-12","close":123.8898},{"date":"2021-08-13","close":124.5418},{"date":"2021-08-16","close":126.258},{"date":"2021-08-17","close":123.4872},{"date":"2021-08-18","close":122.1162},{"date":"2021-08-19","close":123.8707},{"date":"2021-08-20","close":121.9531},{"date":"2021-08-23","close":126.0662},{"date":"2021-08-24","close":126.0183},{"date":"2021-08-25","close":127.5743},{"date":"2021-08-26","close":127.2573},{"date":"2021-08-27","close":131.157},{"date":"2021-08-30","close":130.6767},{"date":"2021-08-31","close":129.7931},{"date":"2021-09-01","close":128.189},{"date":"2021-09-02","close":129.1399},{"date":"2021-09-03","close":130.4654},{"date":"2021-09-07","close":131.0993},{"date":"2021-09-08","close":128.2851},{"date":"2021-09-09","close":129.6682},{"date":"2021-09-10","close":131.4355},{"date":"2021-09-13","close":133.9328},{"date":"2021-09-14","close":134.6052},{"date":"2021-09-15","close":135.6521},{"date":"2021-09-16","close":138.3992},{"date":"2021-09-17","close":135.2391},{"date":"2021-09-20","close":130.1772},{"date":"2021-09-21","close":129.8411},{"date":"2021-09-22","close":132.6458},{"date":"2021-09-23","close":135.5369},{"date":"2021-09-24","close":136.3149},{"date":"2021-09-27","close":137.1025},{"date":"2021-09-28","close":127.6415},{"date":"2021-09-29","close":123.204},{"date":"2021-09-30","close":123.6458},{"date":"2021-10-01","close":124.03},{"date":"2021-10-04","close":120.2552},{"date":"2021-10-05","close":123.0119},{"date":"2021-10-06","close":121.5231},{"date":"2021-10-07","close":122.8294},{"date":"2021-10-08","close":121.235},{"date":"2021-10-11","close":122.4644},{"date":"2021-10-12","close":121.7536},{"date":"2021-10-13","close":123.1464},{"date":"2021-10-14","close":126.8539},{"date":"2021-10-15","close":126.3929},{"date":"2021-10-18","close":128.0161},{"date":"2021-10-19","close":129.284},{"date":"2021-10-20","close":128.6885},{"date":"2021-10-21","close":128.0737},{"date":"2021-10-22","close":130.5614},{"date":"2021-10-25","close":130.3982},{"date":"2021-10-26","close":126.7867},{"date":"2021-10-27","close":126.9403},{"date":"2021-10-28","close":130.6479},{"date":"2021-10-29","close":131.253},{"date":"2021-11-01","close":134.0},{"date":"2021-11-02","close":135.6329},{"date":"2021-11-03","close":137.1121},{"date":"2021-11-04","close":144.2007},{"date":"2021-11-05","close":147.2358},{"date":"2021-11-08","close":146.9188},{"date":"2021-11-09","close":150.1173},{"date":"2021-11-10","close":144.46},{"date":"2021-11-11","close":147.8217},{"date":"2021-11-12","close":150.6264},{"date":"2021-11-15","close":150.0981},{"date":"2021-11-16","close":151.6253},{"date":"2021-11-17","close":149.8196},{"date":"2021-11-18","close":152.4706},{"date":"2021-11-19","close":144.1046},{"date":"2021-11-22","close":141.7225},{"date":"2021-11-23","close":143.0384},{"date":"2021-11-24","close":143.3559},{"date":"2021-11-26","close":137.8529},{"date":"2021-11-29","close":145.482},{"date":"2021-11-30","close":141.6049},{"date":"2021-12-01","close":145.9149},{"date":"2021-12-02","close":140.9315},{"date":"2021-12-03","close":140.2966},{"date":"2021-12-06","close":141.7877},{"date":"2021-12-07","close":150.9369},{"date":"2021-12-08","close":151.3217},{"date":"2021-12-09","close":146.8578},{"date":"2021-12-10","close":146.9347},{"date":"2021-12-13","close":141.5184},{"date":"2021-12-14","close":142.1245},{"date":"2021-12-15","close":147.8294},{"date":"2021-12-16","close":141.1335},{"date":"2021-12-17","close":140.6043},{"date":"2021-12-20","close":139.5076},{"date":"2021-12-21","close":145.6744},{"date":"2021-12-22","close":146.5403},{"date":"2021-12-23","close":149.59},{"date":"2021-12-27","close":156.5457},{"date":"2021-12-28","close":153.5826},{"date":"2021-12-29","close":154.8717},{"date":"2021-12-30","close":151.9855},{"date":"2021-12-31","close":151.389},{"date":"2022-01-03","close":153.8615},{"date":"2022-01-04","close":152.3511},{"date":"2022-01-05","close":147.9064},{"date":"2022-01-06","close":150.4077},{"date":"2022-01-07","close":145.0876},{"date":"2022-01-10","close":143.9138},{"date":"2022-01-11","close":146.6654},{"date":"2022-01-12","close":153.4959},{"date":"2022-01-13","close":151.2159},{"date":"2022-01-14","close":160.6633},{"date":"2022-01-18","close":146.5788},{"date":"2022-01-19","close":137.6413},{"date":"2022-01-20","close":133.87},{"date":"2022-01-21","close":129.9352},{"date":"2022-01-24","close":134.0047},{"date":"2022-01-25","close":127.9437},{"date":"2022-01-26","close":130.4355},{"date":"2022-01-27","close":125.2115},{"date":"2022-01-28","close":127.4242},{"date":"2022-01-31","close":132.9368},{"date":"2022-02-01","close":133.3505},{"date":"2022-02-02","close":135.4189},{"date":"2022-02-03","close":131.3302},{"date":"2022-02-04","close":130.4258},{"date":"2022-02-07","close":130.9646},{"date":"2022-02-08","close":133.4852},{"date":"2022-02-09","close":138.7284},{"date":"2022-02-10","close":134.4665},{"date":"2022-02-11","close":127.4627},{"date":"2022-02-14","close":126.8566},{"date":"2022-02-15","close":134.5339},{"date":"2022-02-16","close":135.6113},{"date":"2022-02-17","close":131.2917},{"date":"2022-02-18","close":128.2901},{"date":"2022-02-22","close":125.5433},{"date":"2022-02-23","close":123.2302},{"date":"2022-02-24","close":128.5889},{"date":"2022-02-25","close":130.8056},{"date":"2022-02-28","close":129.3406},{"date":"2022-03-01","close":124.9168},{"date":"2022-03-02","close":128.3575},{"date":"2022-03-03","close":125.9096},{"date":"2022-03-04","close":121.187},{"date":"2022-03-07","close":114.903},{"date":"2022-03-08","close":119.6545},{"date":"2022-03-09","close":123.9627},{"date":"2022-03-10","close":120.4448},{"date":"2022-03-11","close":119.163},{"date":"2022-03-14","close":115.7801},{"date":"2022-03-15","close":119.9051},{"date":"2022-03-16","close":125.7554},{"date":"2022-03-17","close":127.2107},{"date":"2022-03-18","close":130.2466},{"date":"2022-03-21","close":129.3406},{"date":"2022-03-22","close":130.5743},{"date":"2022-03-23","close":126.6612},{"date":"2022-03-24","close":133.5716},{"date":"2022-03-25","close":132.0971},{"date":"2022-03-28","close":132.6753},{"date":"2022-03-29","close":136.3185},{"date":"2022-03-30","close":130.8827},{"date":"2022-03-31","close":127.0275},{"date":"2022-04-01","close":122.7965},{"date":"2022-04-04","close":124.753},{"date":"2022-04-05","close":117.3029},{"date":"2022-04-06","close":115.0091},{"date":"2022-04-07","close":117.9679},{"date":"2022-04-08","close":115.6162},{"date":"2022-04-11","close":112.031},{"date":"2022-04-12","close":110.4118},{"date":"2022-04-13","close":112.6285},{"date":"2022-04-14","close":109.2552},{"date":"2022-04-18","close":110.7105},{"date":"2022-04-19","close":112.8213},{"date":"2022-04-20","close":113.6212},{"date":"2022-04-21","close":111.5009},{"date":"2022-04-22","close":108.7155},{"date":"2022-04-25","close":110.325},{"date":"2022-04-26","close":104.976},{"date":"2022-04-27","close":104.87},{"date":"2022-04-28","close":110.4792},{"date":"2022-04-29","close":106.3542},{"date":"2022-05-02","close":108.8794},{"date":"2022-05-03","close":109.6793},{"date":"2022-05-04","close":114.5079},{"date":"2022-05-05","close":109.3612},{"date":"2022-05-06","close":108.4264},{"date":"2022-05-09","close":101.9208},{"date":"2022-05-10","close":103.299},{"date":"2022-05-11","close":100.157},{"date":"2022-05-12","close":102.8942},{"date":"2022-05-13","close":107.8096},{"date":"2022-05-16","close":106.4795},{"date":"2022-05-17","close":112.6092},{"date":"2022-05-18","close":107.3084},{"date":"2022-05-19","close":106.7301},{"date":"2022-05-20","close":102.6051},{"date":"2022-05-23","close":105.9494},{"date":"2022-05-24","close":102.7304},{"date":"2022-05-25","close":104.8559},{"date":"2022-05-26","close":111.1745},{"date":"2022-05-27","close":115.4352},{"date":"2022-05-31","close":113.3194},{"date":"2022-06-01","close":110.5852},{"date":"2022-06-02","close":113.358},{"date":"2022-06-03","close":111.0682},{"date":"2022-06-06","close":111.1069},{"date":"2022-06-07","close":111.7542},{"date":"2022-06-08","close":108.6529},{"date":"2022-06-09","close":103.6096},{"date":"2022-06-10","close":98.431},{"date":"2022-06-13","close":93.0593},{"date":"2022-06-14","close":93.3491},{"date":"2022-06-15","close":94.122},{"date":"2022-06-16","close":86.5571},{"date":"2022-06-17","close":86.789},{"date":"2022-06-21","close":91.9482},{"date":"2022-06-22","close":90.7598},{"date":"2022-06-23","close":90.1222},{"date":"2022-06-24","close":94.0641},{"date":"2022-06-27","close":94.3056},{"date":"2022-06-28","close":91.8033},{"date":"2022-06-29","close":88.8275},{"date":"2022-06-30","close":87.9},{"date":"2022-07-01","close":83.3495},{"date":"2022-07-05","close":83.0886},{"date":"2022-07-06","close":83.6297},{"date":"2022-07-07","close":87.6778},{"date":"2022-07-08","close":88.1029},{"date":"2022-07-11","close":85.6199},{"date":"2022-07-12","close":85.7262},{"date":"2022-07-13","close":86.0644},{"date":"2022-07-14","close":88.5667},{"date":"2022-07-15","close":91.2719},{"date":"2022-07-18","close":89.9869},{"date":"2022-07-19","close":94.9046},{"date":"2022-07-20","close":98.7692},{"date":"2022-07-21","close":100.3247},{"date":"2022-07-22","close":98.2281},{"date":"2022-07-25","close":97.5808},{"date":"2022-07-26","close":95.5616},{"date":"2022-07-27","close":99.9575},{"date":"2022-07-28","close":101.6},{"date":"2022-07-29","close":102.3922},{"date":"2022-08-01","close":102.798},{"date":"2022-08-02","close":101.4357},{"date":"2022-08-03","close":105.3196},{"date":"2022-08-04","close":107.3002},{"date":"2022-08-05","close":105.909},{"date":"2022-08-08","close":104.1796},{"date":"2022-08-09","close":96.2862},{"date":"2022-08-10","close":101.4937},{"date":"2022-08-11","close":101.9575},{"date":"2022-08-12","close":106.6433},{"date":"2022-08-15","close":106.0636},{"date":"2022-08-16","close":104.8172},{"date":"2022-08-17","close":102.4116},{"date":"2022-08-18","close":104.6047},{"date":"2022-08-19","close":101.0879},{"date":"2022-08-22","close":97.3972},{"date":"2022-08-23","close":98.4793},{"date":"2022-08-24","close":98.2953},{"date":"2022-08-25","close":101.7048},{"date":"2022-08-26","close":95.6994},{"date":"2022-08-29","close":93.5103},{"date":"2022-08-30","close":91.5537},{"date":"2022-08-31","close":91.1178},{"date":"2022-09-01","close":88.9288},{"date":"2022-09-02","close":88.3766},{"date":"2022-09-06","close":87.4565},{"date":"2022-09-07","close":89.0547},{"date":"2022-09-08","close":90.8466},{"date":"2022-09-09","close":93.4813},{"date":"2022-09-12","close":93.2779},{"date":"2022-09-13","close":87.5533},{"date":"2022-09-14","close":87.7955},{"date":"2022-09-15","close":86.1295},{"date":"2022-09-16","close":86.081},{"date":"2022-09-19","close":86.9044},{"date":"2022-09-20","close":85.3546},{"date":"2022-09-21","close":84.3569},{"date":"2022-09-22","close":82.3712},{"date":"2022-09-23","close":81.6448},{"date":"2022-09-26","close":80.3371},{"date":"2022-09-27","close":81.5091},{"date":"2022-09-28","close":83.3011},{"date":"2022-09-29","close":81.7707},{"date":"2022-09-30","close":79.3588},{"date":"2022-10-03","close":83.5433},{"date":"2022-10-04","close":86.6041},{"date":"2022-10-05","close":86.4201},{"date":"2022-10-06","close":85.3546},{"date":"2022-10-07","close":80.0078},{"date":"2022-10-10","close":76.7048},{"date":"2022-10-11","close":73.9055},{"date":"2022-10-12","close":73.6246},{"date":"2022-10-13","close":76.9276},{"date":"2022-10-14","close":72.472},{"date":"2022-10-17","close":72.0748},{"date":"2022-10-18","close":72.8691},{"date":"2022-10-19","close":74.8354},{"date":"2022-10-20","close":76.1914},{"date":"2022-10-21","close":79.8334},{"date":"2022-10-24","close":82.2744},{"date":"2022-10-25","close":84.7831},{"date":"2022-10-26","close":85.3739},{"date":"2022-10-27","close":83.8242},{"date":"2022-10-28","close":86.9044},{"date":"2022-10-31","close":85.5192},{"date":"2022-11-01","close":86.9722},{"date":"2022-11-02","close":85.0059},{"date":"2022-11-03","close":83.5917},{"date":"2022-11-04","close":88.8222},{"date":"2022-11-07","close":92.0574},{"date":"2022-11-08","close":94.4015},{"date":"2022-11-09","close":91.4181},{"date":"2022-11-10","close":101.5014},{"date":"2022-11-11","close":107.0613},{"date":"2022-11-14","close":104.2329},{"date":"2022-11-15","close":106.9935},{"date":"2022-11-16","close":100.9493},{"date":"2022-11-17","close":101.1721},{"date":"2022-11-18","close":101.4143},{"date":"2022-11-21","close":101.8404},{"date":"2022-11-22","close":103.6808},{"date":"2022-11-23","close":104.545},{"date":"2022-11-25","close":102.7487},{"date":"2022-11-28","close":100.4669},{"date":"2022-11-29","close":100.2533},{"date":"2022-11-30","close":106.419},{"date":"2022-12-01","close":103.9041},{"date":"2022-12-02","close":103.6128},{"date":"2022-12-05","close":103.341},{"date":"2022-12-06","close":101.6709},{"date":"2022-12-07","close":103.0303},{"date":"2022-12-08","close":105.4577},{"date":"2022-12-09","close":104.2245},{"date":"2022-12-12","close":106.1956},{"date":"2022-12-13","close":108.6231},{"date":"2022-12-14","close":106.4578},{"date":"2022-12-15","close":101.5253},{"date":"2022-12-16","close":101.6903},{"date":"2022-12-19","close":100.9718},{"date":"2022-12-20","close":100.496},{"date":"2022-12-21","close":102.8264},{"date":"2022-12-22","close":94.7672},{"date":"2022-12-23","close":94.3983},{"date":"2022-12-27","close":92.5728},{"date":"2022-12-28","close":91.4951},{"date":"2022-12-29","close":94.3206},{"date":"2022-12-30","close":94.5536},{"date":"2023-01-03","close":93.9225},{"date":"2023-01-04","close":96.4276},{"date":"2023-01-05","close":95.078},{"date":"2023-01-06","close":101.2437},{"date":"2023-01-09","close":103.3992},{"date":"2023-01-10","close":104.9042},{"date":"2023-01-11","close":106.8656},{"date":"2023-01-12","close":107.0015},{"date":"2023-01-13","close":106.7782},{"date":"2023-01-17","close":106.2345},{"date":"2023-01-18","close":106.5161},{"date":"2023-01-19","close":103.0788},{"date":"2023-01-20","close":106.4675},{"date":"2023-01-23","close":110.8466},{"date":"2023-01-24","close":109.7106},{"date":"2023-01-25","close":110.6427},{"date":"2023-01-26","close":112.2254},{"date":"2023-01-27","close":109.2348},{"date":"2023-01-30","close":105.0596},{"date":"2023-01-31","close":108.2541},{"date":"2023-02-01","close":115.5559},{"date":"2023-02-02","close":120.6535},{"date":"2023-02-03","close":116.4977},{"date":"2023-02-06","close":114.2742},{"date":"2023-02-07","close":117.022},{"date":"2023-02-08","close":112.5847},{"date":"2023-02-09","close":112.7109},{"date":"2023-02-10","close":111.4389},{"date":"2023-02-13","close":113.1478},{"date":"2023-02-14","close":115.0024},{"date":"2023-02-15","close":115.9928},{"date":"2023-02-16","close":112.0409},{"date":"2023-02-17","close":112.0895},{"date":"2023-02-21","close":108.0502},{"date":"2023-02-22","close":107.4565},{"date":"2023-02-23","close":109.8896},{"date":"2023-02-24","close":108.3325},{"date":"2023-02-27","close":109.0721},{"date":"2023-02-28","close":113.043},{"date":"2023-03-01","close":114.1233},{"date":"2023-03-02","close":115.2814},{"date":"2023-03-03","close":115.7778},{"date":"2023-03-06","close":115.369},{"date":"2023-03-07","close":113.2571},{"date":"2023-03-08","close":115.4761},{"date":"2023-03-09","close":113.9092},{"date":"2023-03-10","close":111.33},{"date":"2023-03-13","close":112.7413},{"date":"2023-03-14","close":117.1209},{"date":"2023-03-15","close":115.3106},{"date":"2023-03-16","close":119.5443},{"date":"2023-03-17","close":119.3205},{"date":"2023-03-20","close":120.7219},{"date":"2023-03-21","close":117.1793},{"date":"2023-03-22","close":115.6805},{"date":"2023-03-23","close":119.4956},{"date":"2023-03-24","close":116.3326},{"date":"2023-03-27","close":115.6902},{"date":"2023-03-28","close":113.2863},{"date":"2023-03-29","close":116.644},{"date":"2023-03-30","close":118.8435},{"date":"2023-03-31","close":119.5443},{"date":"2023-04-03","close":119.0479},{"date":"2023-04-04","close":116.9068},{"date":"2023-04-05","close":114.1817},{"date":"2023-04-06","close":111.3884},{"date":"2023-04-10","close":113.3836},{"date":"2023-04-11","close":113.2668},{"date":"2023-04-12","close":110.133},{"date":"2023-04-13","close":110.4346},{"date":"2023-04-14","close":109.8799},{"date":"2023-04-17","close":108.7996},{"date":"2023-04-18","close":108.2935},{"date":"2023-04-19","close":107.3884},{"date":"2023-04-20","close":111.33},{"date":"2023-04-21","close":110.4249},{"date":"2023-04-24","close":110.5709},{"date":"2023-04-25","close":107.6512},{"date":"2023-04-26","close":107.3592},{"date":"2023-04-27","close":108.6925},{"date":"2023-04-28","close":110.0065},{"date":"2023-05-01","close":109.9286},{"date":"2023-05-02","close":109.1597},{"date":"2023-05-03","close":110.2595},{"date":"2023-05-04","close":109.442},{"date":"2023-05-05","close":112.9554},{"date":"2023-05-08","close":112.6537},{"date":"2023-05-09","close":110.7948},{"date":"2023-05-10","close":112.3228},{"date":"2023-05-11","close":112.3714},{"date":"2023-05-12","close":112.9846},{"date":"2023-05-15","close":117.8703},{"date":"2023-05-16","close":117.6854},{"date":"2023-05-17","close":122.3375},{"date":"2023-05-18","close":126.4446},{"date":"2023-05-19","close":123.5541},{"date":"2023-05-22","close":123.1648},{"date":"2023-05-23","close":121.1599},{"date":"2023-05-24","close":118.779},{"date":"2023-05-25","close":127.3071},{"date":"2023-05-26","close":132.7616},{"date":"2023-05-30","close":133.2593},{"date":"2023-05-31","close":130.0686},{"date":"2023-06-01","close":131.5614},{"date":"2023-06-02","close":131.3663},{"date":"2023-06-05","close":130.4881},{"date":"2023-06-06","close":130.693},{"date":"2023-06-07","close":131.7371},{"date":"2023-06-08","close":132.8983},{"date":"2023-06-09","close":132.8202},{"date":"2023-06-12","close":136.6159},{"date":"2023-06-13","close":138.3527},{"date":"2023-06-14","close":137.7478},{"date":"2023-06-15","close":136.7135},{"date":"2023-06-16","close":135.5621},{"date":"2023-06-20","close":135.162},{"date":"2023-06-21","close":133.3568},{"date":"2023-06-22","close":135.5523},{"date":"2023-06-23","close":132.7714},{"date":"2023-06-26","close":136.411},{"date":"2023-06-27","close":142.9974},{"date":"2023-06-28","close":140.5384},{"date":"2023-06-29","close":140.7336},{"date":"2023-06-30","close":141.0361},{"date":"2023-07-03","close":141.9435},{"date":"2023-07-05","close":138.8114},{"date":"2023-07-06","close":136.9769},{"date":"2023-07-07","close":136.1866},{"date":"2023-07-10","close":137.1526},{"date":"2023-07-11","close":134.2253},{"date":"2023-07-12","close":135.523},{"date":"2023-07-13","close":139.1919},{"date":"2023-07-14","close":139.2797},{"date":"2023-07-17","close":141.9728},{"date":"2023-07-18","close":141.0068},{"date":"2023-07-19","close":138.343},{"date":"2023-07-20","close":130.7906},{"date":"2023-07-21","close":133.0934},{"date":"2023-07-24","close":134.9961},{"date":"2023-07-25","close":136.6647},{"date":"2023-07-26","close":135.6499},{"date":"2023-07-27","close":142.5973},{"date":"2023-07-28","close":148.2469},{"date":"2023-07-31","close":147.9152},{"date":"2023-08-01","close":148.93},{"date":"2023-08-02","close":143.7584},{"date":"2023-08-03","close":144.2268},{"date":"2023-08-04","close":142.1289},{"date":"2023-08-07","close":146.7345},{"date":"2023-08-08","close":144.422},{"date":"2023-08-09","close":141.6411},{"date":"2023-08-10","close":141.1044},{"date":"2023-08-11","close":135.4645},{"date":"2023-08-14","close":138.4503},{"date":"2023-08-15","close":136.6842},{"date":"2023-08-16","close":134.8985},{"date":"2023-08-17","close":134.2545},{"date":"2023-08-18","close":139.2017},{"date":"2023-08-21","close":145.1635},{"date":"2023-08-22","close":144.2658},{"date":"2023-08-23","close":144.7254},{"date":"2023-08-24","close":139.3667},{"date":"2023-08-25","close":141.166},{"date":"2023-08-28","close":142.2025},{"date":"2023-08-29","close":146.6616},{"date":"2023-08-30","close":147.6102},{"date":"2023-08-31","close":149.3801},{"date":"2023-09-01","close":150.5829},{"date":"2023-09-05","close":150.2113},{"date":"2023-09-06","close":149.7908},{"date":"2023-09-07","close":144.9503},{"date":"2023-09-08","close":144.2658},{"date":"2023-09-11","close":143.464},{"date":"2023-09-12","close":140.7846},{"date":"2023-09-13","close":141.3811},{"date":"2023-09-14","close":141.3713},{"date":"2023-09-15","close":135.1911},{"date":"2023-09-18","close":137.1664},{"date":"2023-09-19","close":134.6631},{"date":"2023-09-20","close":133.9395},{"date":"2023-09-21","close":132.1989},{"date":"2023-09-22","close":133.1572},{"date":"2023-09-25","close":133.5679},{"date":"2023-09-26","close":131.1134},{"date":"2023-09-27","close":132.0717},{"date":"2023-09-28","close":135.1618},{"date":"2023-09-29","close":135.3867},{"date":"2023-10-02","close":136.4233},{"date":"2023-10-03","close":133.695},{"date":"2023-10-04","close":136.2179},{"date":"2023-10-05","close":136.1984},{"date":"2023-10-06","close":137.186},{"date":"2023-10-09","close":137.0491},{"date":"2023-10-10","close":138.2715},{"date":"2023-10-11","close":139.0342},{"date":"2023-10-12","close":141.7918},{"date":"2023-10-13","close":138.0172},{"date":"2023-10-16","close":137.8803},{"date":"2023-10-17","close":139.5623},{"date":"2023-10-18","close":138.3204},{"date":"2023-10-19","close":131.4557},{"date":"2023-10-20","close":131.1525},{"date":"2023-10-23","close":131.2601},{"date":"2023-10-24","close":131.9153},{"date":"2023-10-25","close":127.2313},{"date":"2023-10-26","close":127.9451},{"date":"2023-10-27","close":128.3949},{"date":"2023-10-30","close":128.1309},{"date":"2023-10-31","close":129.4217},{"date":"2023-11-01","close":132.2967},{"date":"2023-11-02","close":135.4454},{"date":"2023-11-03","close":136.658},{"date":"2023-11-06","close":137.2545},{"date":"2023-11-07","close":138.604},{"date":"2023-11-08","close":141.0388},{"date":"2023-11-09","close":140.0023},{"date":"2023-11-10","close":147.3462},{"date":"2023-11-13","close":146.4269},{"date":"2023-11-14","close":150.6709},{"date":"2023-11-15","close":151.9324},{"date":"2023-11-16","close":151.3848},{"date":"2023-11-17","close":145.3024},{"date":"2023-11-20","close":149.1944},{"date":"2023-11-21","close":145.9478},{"date":"2023-11-22","close":146.4868},{"date":"2023-11-24","close":147.3295},{"date":"2023-11-27","close":147.7901},{"date":"2023-11-28","close":145.0952},{"date":"2023-11-29","close":146.3692},{"date":"2023-11-30","close":146.7808},{"date":"2023-12-01","close":148.5545},{"date":"2023-12-04","close":145.301},{"date":"2023-12-05","close":143.2234},{"date":"2023-12-06","close":141.8025},{"date":"2023-12-07","close":145.4186},{"date":"2023-12-08","close":144.762},{"date":"2023-12-11","close":152.0334},{"date":"2023-12-12","close":154.0718},{"date":"2023-12-13","close":153.8464},{"date":"2023-12-14","close":158.5013},{"date":"2023-12-15","close":158.707},{"date":"2023-12-18","close":157.1489},{"date":"2023-12-19","close":159.0794},{"date":"2023-12-20","close":153.7777},{"date":"2023-12-21","close":158.1583},{"date":"2023-12-22","close":158.8051},{"date":"2023-12-26","close":160.9904},{"date":"2023-12-27","close":160.9218},{"date":"2023-12-28","close":159.8536},{"date":"2023-12-29","close":158.8247},{"date":"2024-01-02","close":151.2788},{"date":"2024-01-03","close":148.4173},{"date":"2024-01-04","close":146.3202},{"date":"2024-01-05","close":146.0164},{"date":"2024-01-08","close":148.5251},{"date":"2024-01-09","close":148.0057},{"date":"2024-01-10","close":146.8102},{"date":"2024-01-11","close":148.9073},{"date":"2024-01-12","close":148.2213},{"date":"2024-01-16","close":150.6811},{"date":"2024-01-17","close":150.2989},{"date":"2024-01-18","close":157.1293},{"date":"2024-01-19","close":164.5771},{"date":"2024-01-22","close":164.9299},{"date":"2024-01-23","close":163.7049},{"date":"2024-01-24","close":170.653},{"date":"2024-01-25","close":169.1732},{"date":"2024-01-26","close":163.5579},{"date":"2024-01-29","close":165.1063},{"date":"2024-01-30","close":162.9112},{"date":"2024-01-31","close":161.01},{"date":"2024-02-01","close":163.6265},{"date":"2024-02-02","close":164.8123},{"date":"2024-02-05","close":167.664},{"date":"2024-02-06","close":165.3219},{"date":"2024-02-07","close":167.4778},{"date":"2024-02-08","close":170.408},{"date":"2024-02-09","close":182.1187},{"date":"2024-02-12","close":181.8247},{"date":"2024-02-13","close":176.6994},{"date":"2024-02-14","close":182.4617},{"date":"2024-02-15","close":183.9022},{"date":"2024-02-16","close":195.5738},{"date":"2024-02-20","close":185.3526},{"date":"2024-02-21","close":186.8349},{"date":"2024-02-22","close":196.0623},{"date":"2024-02-23","close":193.5395},{"date":"2024-02-26","close":199.8121},{"date":"2024-02-27","close":199.1348},{"date":"2024-02-28","close":193.9125},{"date":"2024-02-29","close":197.9175},{"date":"2024-03-01","close":206.3891},{"date":"2024-03-04","close":205.6431},{"date":"2024-03-05","close":203.5816},{"date":"2024-03-06","close":208.2738},{"date":"2024-03-07","close":208.7057},{"date":"2024-03-08","close":201.7852},{"date":"2024-03-11","close":197.6721},{"date":"2024-03-12","close":201.1766},{"date":"2024-03-13","close":196.877},{"date":"2024-03-14","close":197.0635},{"date":"2024-03-15","close":195.0021},{"date":"2024-03-18","close":197.0439},{"date":"2024-03-19","close":197.6427},{"date":"2024-03-20","close":201.2944},{"date":"2024-03-21","close":206.929},{"date":"2024-03-22","close":206.3891},{"date":"2024-03-25","close":204.6319},{"date":"2024-03-26","close":202.8748},{"date":"2024-03-27","close":204.1804},{"date":"2024-03-28","close":202.4429},{"date":"2024-04-01","close":204.8577},{"date":"2024-04-02","close":202.3251},{"date":"2024-04-03","close":203.5718},{"date":"2024-04-04","close":199.655},{"date":"2024-04-05","close":204.0331},{"date":"2024-04-08","close":205.2013},{"date":"2024-04-09","close":206.5461},{"date":"2024-04-10","close":205.4074},{"date":"2024-04-11","close":209.0689},{"date":"2024-04-12","close":204.043},{"date":"2024-04-15","close":201.903},{"date":"2024-04-16","close":205.6332},{"date":"2024-04-17","close":196.2193},{"date":"2024-04-18","close":190.7516},{"date":"2024-04-19","close":186.2852},{"date":"2024-04-22","close":185.9809},{"date":"2024-04-23","close":189.6915},{"date":"2024-04-24","close":192.4596},{"date":"2024-04-25","close":193.8732},{"date":"2024-04-26","close":199.6452},{"date":"2024-04-29","close":201.4907},{"date":"2024-04-30","close":195.0021},{"date":"2024-05-01","close":190.4277},{"date":"2024-05-02","close":194.2757},{"date":"2024-05-03","close":200.3422},{"date":"2024-05-06","close":205.0246},{"date":"2024-05-07","close":203.5129},{"date":"2024-05-08","close":203.5522},{"date":"2024-05-09","close":202.5411},{"date":"2024-05-10","close":205.8786},{"date":"2024-05-13","close":202.8356},{"date":"2024-05-14","close":205.967},{"date":"2024-05-15","close":213.4961},{"date":"2024-05-16","close":210.0997},{"date":"2024-05-17","close":208.1855},{"date":"2024-05-20","close":215.9109},{"date":"2024-05-21","close":215.7637},{"date":"2024-05-22","close":214.5344},{"date":"2024-05-23","close":214.3377},{"date":"2024-05-24","close":217.229},{"date":"2024-05-28","close":217.6519},{"date":"2024-05-29","close":215.4195},{"date":"2024-05-30","close":212.9511},{"date":"2024-05-31","close":211.5153},{"date":"2024-06-03","close":210.6597},{"date":"2024-06-04","close":208.7027},{"date":"2024-06-05","close":219.6679},{"date":"2024-06-06","close":218.0747},{"date":"2024-06-07","close":218.0551},{"date":"2024-06-10","close":224.3785},{"date":"2024-06-11","close":226.1585},{"date":"2024-06-12","close":233.7112},{"date":"2024-06-13","close":233.6129},{"date":"2024-06-14","close":233.1015},{"date":"2024-06-17","close":238.8349},{"date":"2024-06-18","close":243.7225},{"date":"2024-06-20","close":236.0125},{"date":"2024-06-21","close":231.5083},{"date":"2024-06-24","close":226.0307},{"date":"2024-06-25","close":230.3873},{"date":"2024-06-26","close":228.3221},{"date":"2024-06-27","close":228.6761},{"date":"2024-06-28","close":232.0788},{"date":"2024-07-01","close":233.4752},{"date":"2024-07-02","close":236.868},{"date":"2024-07-03","close":239.2775},{"date":"2024-07-05","close":238.5694},{"date":"2024-07-08","close":242.208},{"date":"2024-07-09","close":247.3022},{"date":"2024-07-10","close":250.7442},{"date":"2024-07-11","close":237.2614},{"date":"2024-07-12","close":239.3659},{"date":"2024-07-15","close":241.4803},{"date":"2024-07-16","close":241.7655},{"date":"2024-07-17","close":216.4226},{"date":"2024-07-18","close":214.0427},{"date":"2024-07-19","close":206.7752},{"date":"2024-07-22","close":219.7663},{"date":"2024-07-23","close":216.0096},{"date":"2024-07-24","close":203.107},{"date":"2024-07-25","close":198.9668},{"date":"2024-07-26","close":203.048},{"date":"2024-07-29","close":202.1629},{"date":"2024-07-30","close":193.4793},{"date":"2024-07-31","close":208.683},{"date":"2024-08-01","close":193.0466},{"date":"2024-08-02","close":178.7967},{"date":"2024-08-05","close":178.8754},{"date":"2024-08-06","close":180.2719},{"date":"2024-08-07","close":175.5514},{"date":"2024-08-08","close":187.3918},{"date":"2024-08-09","close":188.0114},{"date":"2024-08-12","close":189.8898},{"date":"2024-08-13","close":197.472},{"date":"2024-08-14","close":198.2882},{"date":"2024-08-15","close":208.3192},{"date":"2024-08-16","close":204.4543},{"date":"2024-08-19","close":207.4439},{"date":"2024-08-20","close":202.7431},{"date":"2024-08-21","close":205.6541},{"date":"2024-08-22","close":197.2592},{"date":"2024-08-23","close":199.693},{"date":"2024-08-26","close":193.3475},{"date":"2024-08-27","close":192.8943},{"date":"2024-08-28","close":190.0566},{"date":"2024-08-29","close":190.1453},{"date":"2024-08-30","close":194.3624},{"date":"2024-09-03","close":180.6764},{"date":"2024-09-04","close":179.701},{"date":"2024-09-05","close":177.5924},{"date":"2024-09-06","close":172.1831},{"date":"2024-09-09","close":174.942},{"date":"2024-09-10","close":175.4346},{"date":"2024-09-11","close":183.2087},{"date":"2024-09-12","close":180.5188},{"date":"2024-09-13","close":185.7015},{"date":"2024-09-16","close":184.8246},{"date":"2024-09-17","close":185.8198},{"date":"2024-09-18","close":183.4058},{"date":"2024-09-19","close":193.8205},{"date":"2024-09-20","close":189.3373},{"date":"2024-09-23","close":191.1897},{"date":"2024-09-24","close":193.8895},{"date":"2024-09-25","close":194.4117},{"date":"2024-09-26","close":206.531},{"date":"2024-09-27","close":201.9099},{"date":"2024-09-30","close":199.0821},{"date":"2024-10-01","close":194.3033},{"date":"2024-10-02","close":198.1953},{"date":"2024-10-03","close":196.6582},{"date":"2024-10-04","close":199.0032},{"date":"2024-10-07","close":197.1902},{"date":"2024-10-08","close":197.9293},{"date":"2024-10-09","close":202.0479},{"date":"2024-10-10","close":200.964},{"date":"2024-10-11","close":202.0479},{"date":"2024-10-14","close":210.7482},{"date":"2024-10-15","close":188.2141},{"date":"2024-10-16","close":181.8785},{"date":"2024-10-17","close":180.5484},{"date":"2024-10-18","close":183.6225},{"date":"2024-10-21","close":181.7504},{"date":"2024-10-22","close":180.3119},{"date":"2024-10-23","close":180.0163},{"date":"2024-10-24","close":181.0509},{"date":"2024-10-25","close":183.7802},{"date":"2024-10-28","close":182.6175},{"date":"2024-10-29","close":187.3273},{"date":"2024-10-30","close":182.5781},{"date":"2024-10-31","close":178.9128},{"date":"2024-11-01","close":180.6863},{"date":"2024-11-04","close":179.1492},{"date":"2024-11-05","close":183.7408},{"date":"2024-11-06","close":184.7655},{"date":"2024-11-07","close":191.239},{"date":"2024-11-08","close":189.2092},{"date":"2024-11-11","close":185.7902},{"date":"2024-11-12","close":183.8689},{"date":"2024-11-13","close":180.1049},{"date":"2024-11-14","close":183.2678},{"date":"2024-11-15","close":166.3993},{"date":"2024-11-18","close":168.2221},{"date":"2024-11-19","close":166.823},{"date":"2024-11-20","close":167.9856},{"date":"2024-11-21","close":173.5756},{"date":"2024-11-22","close":172.7164},{"date":"2024-11-25","close":172.3905},{"date":"2024-11-26","close":171.0572},{"date":"2024-11-27","close":169.2005},{"date":"2024-11-29","close":172.5485},{"date":"2024-12-02","close":181.0026},{"date":"2024-12-03","close":180.8939},{"date":"2024-12-04","close":178.9187},{"date":"2024-12-05","close":169.9016},{"date":"2024-12-06","close":170.8794},{"date":"2024-12-09","close":169.7337},{"date":"2024-12-10","close":166.0894},{"date":"2024-12-11","close":169.0128},{"date":"2024-12-12","close":166.9881},{"date":"2024-12-13","close":167.2548},{"date":"2024-12-16","close":167.3141},{"date":"2024-12-17","close":168.2326},{"date":"2024-12-18","close":163.403},{"date":"2024-12-19","close":159.4427},{"date":"2024-12-20","close":161.566},{"date":"2024-12-23","close":165.3882},{"date":"2024-12-24","close":166.2869},{"date":"2024-12-26","close":165.4771},{"date":"2024-12-27","close":164.766},{"date":"2024-12-30","close":161.6154},{"date":"2024-12-31","close":160.6179},{"date":"2025-01-02","close":161.8426},{"date":"2025-01-03","close":167.956},{"date":"2025-01-06","close":175.2842},{"date":"2025-01-07","close":175.62},{"date":"2025-01-08","close":174.8003},{"date":"2025-01-10","close":169.5264},{"date":"2025-01-13","close":168.7461},{"date":"2025-01-14","close":171.5016},{"date":"2025-01-15","close":176.1731},{"date":"2025-01-16","close":184.1729},{"date":"2025-01-17","close":189.674},{"date":"2025-01-21","close":190.4838},{"date":"2025-01-22","close":193.0911},{"date":"2025-01-23","close":188.3407},{"date":"2025-01-24","close":184.4395},{"date":"2025-01-27","close":172.4102},{"date":"2025-01-28","close":170.7115},{"date":"2025-01-29","close":173.1115},{"date":"2025-01-30","close":179.4717},{"date":"2025-01-31","close":178.1187},{"date":"2025-02-03","close":176.5879},{"date":"2025-02-04","close":176.3508},{"date":"2025-02-05","close":178.4347},{"date":"2025-02-06","close":180.5384},{"date":"2025-02-07","close":177.7731},{"date":"2025-02-10","close":181.3878},{"date":"2025-02-11","close":180.9335},{"date":"2025-02-12","close":178.652},{"date":"2025-02-13","close":181.9902},{"date":"2025-02-14","close":167.1067},{"date":"2025-02-18","close":169.872},{"date":"2025-02-19","close":171.9065},{"date":"2025-02-20","close":174.2328},{"date":"2025-02-21","close":170.2435},{"date":"2025-02-24","close":166.8679},{"date":"2025-02-25","close":163.8685},{"date":"2025-02-26","close":166.8085},{"date":"2025-02-27","close":155.0584},{"date":"2025-02-28","close":156.474},{"date":"2025-03-03","close":150.5939},{"date":"2025-03-04","close":151.3264},{"date":"2025-03-05","close":153.7517},{"date":"2025-03-06","close":150.0099},{"date":"2025-03-07","close":154.1081},{"date":"2025-03-10","close":148.4755},{"date":"2025-03-11","close":145.5058},{"date":"2025-03-12","close":147.5549},{"date":"2025-03-13","close":148.4359},{"date":"2025-03-14","close":154.0883},{"date":"2025-03-17","close":153.8903},{"date":"2025-03-18","close":151.96},{"date":"2025-03-19","close":152.9004},{"date":"2025-03-20","close":152.8212},{"date":"2025-03-21","close":150.584},{"date":"2025-03-24","close":153.3855},{"date":"2025-03-25","close":152.0887},{"date":"2025-03-26","close":149.1586},{"date":"2025-03-27","close":146.1888},{"date":"2025-03-28","close":143.5953},{"date":"2025-03-31","close":143.6547},{"date":"2025-04-01","close":144.1893},{"date":"2025-04-02","close":146.2581},{"date":"2025-04-03","close":134.1417},{"date":"2025-04-04","close":125.6682},{"date":"2025-04-07","close":131.5086},{"date":"2025-04-08","close":127.6579},{"date":"2025-04-09","close":148.2182},{"date":"2025-04-10","close":136.8442},{"date":"2025-04-11","close":143.4765},{"date":"2025-04-14","close":143.0707},{"date":"2025-04-15","close":143.9814},{"date":"2025-04-16","close":136.7947},{"date":"2025-04-17","close":136.0721},{"date":"2025-04-21","close":134.1912},{"date":"2025-04-22","close":136.9036},{"date":"2025-04-23","close":142.1302},{"date":"2025-04-24","close":148.6537},{"date":"2025-04-25","close":150.0198},{"date":"2025-04-28","close":149.2675},{"date":"2025-04-29","close":148.04},{"date":"2025-04-30","close":149.1882},{"date":"2025-05-01","close":147.4559},{"date":"2025-05-02","close":153.5339},{"date":"2025-05-05","close":153.0489},{"date":"2025-05-06","close":151.4848},{"date":"2025-05-07","close":154.2368},{"date":"2025-05-08","close":154.4248},{"date":"2025-05-09","close":154.0388},{"date":"2025-05-12","close":166.2938},{"date":"2025-05-13","close":171.2829},{"date":"2025-05-14","close":172.3817},{"date":"2025-05-15","close":172.9855},{"date":"2025-05-16","close":163.8982},{"date":"2025-05-19","close":164.2645},{"date":"2025-05-20","close":164.0566},{"date":"2025-05-21","close":160.5919},{"date":"2025-05-22","close":159.351},{"date":"2025-05-23","close":156.3629},{"date":"2025-05-27","close":160.6515},{"date":"2025-05-28","close":160.4132},{"date":"2025-05-29","close":158.3186},{"date":"2025-05-30","close":155.6085},{"date":"2025-06-02","close":156.1247},{"date":"2025-06-03","close":160.5622},{"date":"2025-06-04","close":160.7508},{"date":"2025-06-05","close":162.9943},{"date":"2025-06-06","close":165.5257},{"date":"2025-06-09","close":168.5535},{"date":"2025-06-10","close":172.5045},{"date":"2025-06-11","close":171.5317},{"date":"2025-06-12","close":173.7256},{"date":"2025-06-13","close":169.3477},{"date":"2025-06-16","close":175.2643},{"date":"2025-06-17","close":172.8222},{"date":"2025-06-18","close":171.5813},{"date":"2025-06-20","close":168.2259},{"date":"2025-06-23","close":170.7077},{"date":"2025-06-24","close":178.8679},{"date":"2025-06-25","close":181.7368},{"date":"2025-06-26","close":182.1835},{"date":"2025-06-27","close":181.8758},{"date":"2025-06-30","close":181.7368},{"date":"2025-07-01","close":182.4218},{"date":"2025-07-02","close":188.6263},{"date":"2025-07-03","close":189.6587},{"date":"2025-07-07","close":189.3907},{"date":"2025-07-08","close":193.57},{"date":"2025-07-09","close":193.9671},{"date":"2025-07-10","close":196.5879},{"date":"2025-07-11","close":196.4886},{"date":"2025-07-14","close":195.6646},{"date":"2025-07-15","close":197.8387},{"date":"2025-07-16","close":193.3913},{"date":"2025-07-17","close":191.118},{"date":"2025-07-18","close":189.0531},{"date":"2025-07-21","close":191.2074},{"date":"2025-07-22","close":185.7772},{"date":"2025-07-23","close":185.6481},{"date":"2025-07-24","close":186.75},{"date":"2025-07-25","close":184.3377},{"date":"2025-07-28","close":188.8844},{"date":"2025-07-29","close":186.8134},{"date":"2025-07-30","close":187.7851},{"date":"2025-07-31","close":178.5341},{"date":"2025-08-01","close":178.4647},{"date":"2025-08-04","close":181.2708},{"date":"2025-08-05","close":177.6319},{"date":"2025-08-06","close":176.6304},{"date":"2025-08-07","close":181.598},{"date":"2025-08-08","close":183.3034},{"date":"2025-08-11","close":182.8175},{"date":"2025-08-12","close":186.853},{"date":"2025-08-13","close":188.4197},{"date":"2025-08-14","close":186.6448},{"date":"2025-08-15","close":160.3843},{"date":"2025-08-18","close":162.1442},{"date":"2025-08-19","close":160.8453},{"date":"2025-08-20","close":159.596},{"date":"2025-08-21","close":158.9416},{"date":"2025-08-22","close":161.5767},{"date":"2025-08-25","close":161.0795},{"date":"2025-08-26","close":163.5853},{"date":"2025-08-27","close":163.466},{"date":"2025-08-28","close":164.3411},{"date":"2025-08-29","close":159.8564},{"date":"2025-09-02","close":156.6844},{"date":"2025-09-03","close":155.3718},{"date":"2025-09-04","close":157.3506},{"date":"2025-09-05","close":161.8352},{"date":"2025-09-08","close":161.1392},{"date":"2025-09-09","close":162.581},{"date":"2025-09-10","close":162.5015},{"date":"2025-09-11","close":169.1936},{"date":"2025-09-12","close":166.8569},{"date":"2025-09-15","close":169.9693},{"date":"2025-09-16","close":172.5646},{"date":"2025-09-17","close":177.1288},{"date":"2025-09-18","close":188.6934},{"date":"2025-09-19","close":189.0315},{"date":"2025-09-22","close":199.3929},{"date":"2025-09-23","close":199.741},{"date":"2025-09-24","close":200.3078},{"date":"2025-09-25","close":198.4781},{"date":"2025-09-26","close":202.7738},{"date":"2025-09-29","close":203.798},{"date":"2025-09-30","close":203.5892},{"date":"2025-10-01","close":216.5162},{"date":"2025-10-02","close":222.3333},{"date":"2025-10-03","close":216.3073},{"date":"2025-10-06","close":222.6515},{"date":"2025-10-07","close":210.3709},{"date":"2025-10-08","close":216.2874},{"date":"2025-10-09","close":219.0618},{"date":"2025-10-10","close":208.7699},{"date":"2025-10-13","close":218.2464},{"date":"2025-10-14","close":216.9636},{"date":"2025-10-15","close":226.3008},{"date":"2025-10-16","close":226.4401},{"date":"2025-10-17","close":223.7254},{"date":"2025-10-20","close":226.8478},{"date":"2025-10-21","close":224.7297},{"date":"2025-10-22","close":219.3203},{"date":"2025-10-23","close":227.1858},{"date":"2025-10-24","close":227.4643},{"date":"2025-10-27","close":230.0298},{"date":"2025-10-28","close":226.3605},{"date":"2025-10-29","close":234.4249},{"date":"2025-10-30","close":231.2429},{"date":"2025-10-31","close":231.7898},{"date":"2025-11-03","close":236.3739},{"date":"2025-11-04","close":228.8962},{"date":"2025-11-05","close":239.536},{"date":"2025-11-06","close":232.2174},{"date":"2025-11-07","close":228.7769},{"date":"2025-11-10","close":233.7587},{"date":"2025-11-11","close":227.3847},{"date":"2025-11-12","close":229.4331},{"date":"2025-11-13","close":221.9753},{"date":"2025-11-14","close":224.7397},{"date":"2025-11-17","close":227.4245},{"date":"2025-11-18","close":223.8547},{"date":"2025-11-19","close":233.8084},{"date":"2025-11-20","close":219.4496},{"date":"2025-11-21","close":223.2112},{"date":"2025-11-24","close":230.0917},{"date":"2025-11-25","close":241.6008},{"date":"2025-11-26","close":249.0842},{"date":"2025-11-28","close":251.3561},{"date":"2025-12-01","close":253.8472},{"date":"2025-12-02","close":264.3898},{"date":"2025-12-03","close":267.6781},{"date":"2025-12-04","close":268.4852},{"date":"2025-12-05","close":267.0503},{"date":"2025-12-08","close":267.2097},{"date":"2025-12-09","close":266.1933},{"date":"2025-12-10","close":274.175},{"date":"2025-12-11","close":269.1528},{"date":"2025-12-12","close":258.2914},{"date":"2025-12-15","close":260.3441},{"date":"2025-12-16","close":257.9228},{"date":"2025-12-17","close":247.3902},{"date":"2025-12-18","close":252.6017},{"date":"2025-12-19","close":255.5014},{"date":"2025-12-22","close":258.0922},{"date":"2025-12-23","close":259.3078},{"date":"2025-12-24","close":259.8559},{"date":"2025-12-26","close":260.9719},{"date":"2025-12-29","close":262.1178},{"date":"2025-12-30","close":259.0487},{"date":"2025-12-31","close":256.0793},{"date":"2026-01-02","close":267.9172},{"date":"2026-01-05","close":283.3125},{"date":"2026-01-06","close":294.961},{"date":"2026-01-07","close":291.1645},{"date":"2026-01-08","close":280.642},{"date":"2026-01-09","close":300.1127},{"date":"2026-01-12","close":306.1512},{"date":"2026-01-13","close":303.7896},{"date":"2026-01-14","close":300.8202},{"date":"2026-01-15","close":317.9493},{"date":"2026-01-16","close":325.8512},{"date":"2026-01-20","close":317.1023},{"date":"2026-01-21","close":324.0875},{"date":"2026-01-22","close":317.6603},{"date":"2026-01-23","close":321.2376},{"date":"2026-01-26","close":318.3279},{"date":"2026-01-27","close":331.531},{"date":"2026-01-28","close":335.5567},{"date":"2026-01-29","close":340.1304},{"date":"2026-01-30","close":321.1778},{"date":"2026-02-02","close":327.2363},{"date":"2026-02-03","close":317.5407},{"date":"2026-02-04","close":296.5454},{"date":"2026-02-05","close":302.9128},{"date":"2026-02-06","close":321.3671},{"date":"2026-02-09","close":329.3986},{"date":"2026-02-10","close":327.9039},{"date":"2026-02-11","close":338.6756},{"date":"2026-02-12","close":327.2263},{"date":"2026-02-13","close":353.6523},{"date":"2026-02-17","close":357.8574},{"date":"2026-02-18","close":367.9913},{"date":"2026-02-19","close":368.9778},{"date":"2026-02-20","close":374.515},{"date":"2026-02-23","close":372.6892},{"date":"2026-02-24","close":377.0591},{"date":"2026-02-25","close":394.0399},{"date":"2026-02-26","close":374.8542},{"date":"2026-02-27","close":371.4421},{"date":"2026-03-02","close":371.3224},{"date":"2026-03-03","close":350.5105},{"date":"2026-03-04","close":356.9356},{"date":"2026-03-05","close":345.7315},{"date":"2026-03-06","close":323.9917},{"date":"2026-03-09","close":338.159},{"date":"2026-03-10","close":345.083},{"date":"2026-03-11","close":350.261},{"date":"2026-03-12","close":336.4928},{"date":"2026-03-13","close":340.743},{"date":"2026-03-16","close":345.3823},{"date":"2026-03-17","close":351.6478},{"date":"2026-03-18","close":348.6647},{"date":"2026-03-19","close":356.3869},{"date":"2026-03-20","close":356.2372},{"date":"2026-03-23","close":360.9563},{"date":"2026-03-24","close":373.1282},{"date":"2026-03-25","close":368.4889},{"date":"2026-03-26","close":337.7699},{"date":"2026-03-27","close":336.3931},{"date":"2026-03-30","close":322.3754},{"date":"2026-03-31","close":341.0024},{"date":"2026-04-01","close":352.9847},{"date":"2026-04-02","close":347.667},{"date":"2026-04-06","close":351.8075},{"date":"2026-04-07","close":353.4936},{"date":"2026-04-08","close":384.8312},{"date":"2026-04-09","close":396.8933},{"date":"2026-04-10","close":398.5695},{"date":"2026-04-13","close":394.8181},{"date":"2026-04-14","close":394.7283},{"date":"2026-04-15","close":393.3515},{"date":"2026-04-16","close":389.0016},{"date":"2026-04-17","close":396.0253},{"date":"2026-04-20","close":390.7176},{"date":"2026-04-21","close":393.4214},{"date":"2026-04-22","close":402.5503},{"date":"2026-04-23","close":402.9793},{"date":"2026-04-24","close":416.079},{"date":"2026-04-27","close":403.9271},{"date":"2026-04-28","close":380.2318},{"date":"2026-04-29","close":381.7084},{"date":"2026-04-30","close":393.581},{"date":"2026-05-01","close":388.1835},{"date":"2026-05-04","close":390.4782},{"date":"2026-05-05","close":409.8734},{"date":"2026-05-06","close":427.6323},{"date":"2026-05-07","close":409.6938},{"date":"2026-05-08","close":434.4366},{"date":"2026-05-11","close":442.5978},{"date":"2026-05-12","close":430.2064},{"date":"2026-05-13","close":435.6039},{"date":"2026-05-14","close":439.5448},{"date":"2026-05-15","close":435.6139},{"date":"2026-05-18","close":412.617},{"date":"2026-05-19","close":405.9724},{"date":"2026-05-20","close":425.8664},{"date":"2026-05-21","close":426.904},{"date":"2026-05-22","close":431.6989},{"date":"2026-05-26","close":454.4047},{"date":"2026-05-27","close":447.7717},{"date":"2026-05-28","close":449.2002},{"date":"2026-05-29","close":449.5798},{"date":"2026-06-01","close":457.6812},{"date":"2026-06-02","close":489.5271},{"date":"2026-06-03","close":500.2357},{"date":"2026-06-04","close":501.1647},{"date":"2026-06-05","close":452.5267},{"date":"2026-06-08","close":491.6449},{"date":"2026-06-09","close":498.6774},{"date":"2026-06-10","close":496.4797},{"date":"2026-06-11","close":552.0504},{"date":"2026-06-12","close":566.6448},{"date":"2026-06-15","close":585.155},{"date":"2026-06-16","close":567.6237},{"date":"2026-06-17","close":592.2874},{"date":"2026-06-18","close":616.4516},{"date":"2026-06-22","close":639.497},{"date":"2026-06-23","close":585.2549},{"date":"2026-06-24","close":588.3416},{"date":"2026-06-25","close":667.2873},{"date":"2026-06-26","close":626.1712},{"date":"2026-06-29","close":693.8988},{"date":"2026-06-30","close":722.2286},{"date":"2026-07-01","close":650.2155},{"date":"2026-07-02","close":602.3966},{"date":"2026-07-06","close":592.1575},{"date":"2026-07-07","close":553.9084},{"date":"2026-07-08","close":569.8913},{"date":"2026-07-09","close":588.0319},{"date":"2026-07-10","close":601.8572},{"date":"2026-07-13","close":574.7761},{"date":"2026-07-14","close":595.0644},{"date":"2026-07-15","close":578.8118},{"date":"2026-07-16","close":560.3315},{"date":"2026-07-17","close":529.0949},{"date":"2026-07-20","close":525.1391},{"date":"2026-07-21","close":563.9476},{"date":"2026-07-22","close":553.329},{"date":"2026-07-23","close":562.1995},{"date":"2026-07-24","close":535.6778},{"date":"2026-07-27","close":516.3385},{"date":"2026-07-28","close":475.9516},{"date":"2026-07-29","close":435.9843},{"date":"2026-07-30","close":501.2346},{"date":"2026-07-31","close":507.1283},{"date":"2026-08-03","close":517.6571},{"date":"2026-08-04","close":546.0368},{"date":"2026-08-05","close":533.67},{"date":"2026-08-06","close":526.9172},{"date":"2026-08-07","close":538.5648},{"date":"2026-08-10","close":521.5629},{"date":"2026-08-11","close":525.0492},{"date":"2026-08-12","close":547.5651},{"date":"2026-08-13","close":533.9697},{"date":"2026-08-14","close":506.6389},{"date":"2026-08-17","close":534.7388},{"date":"2026-08-18","close":513.7812},{"date":"2026-08-19","close":495.6406},{"date":"2026-08-20","close":496.21},{"date":"2026-08-21","close":492.32},{"date":"2026-08-24","close":484.19},{"date":"2026-08-25","close":480.04},{"date":"2026-08-26","close":479.76},{"date":"2026-08-27","close":482.36},{"date":"2026-08-28","close":461.67},{"date":"2026-08-31","close":458.39},{"date":"2026-09-01","close":441.85},{"date":"2026-09-02","close":438.46},{"date":"2026-09-03","close":435.91},{"date":"2026-09-04","close":454.71},{"date":"2026-09-08","close":472.79},{"date":"2026-09-09","close":468.85},{"date":"2026-09-10","close":454.01},{"date":"2026-09-11","close":456.49},{"date":"2026-09-14","close":424.21},{"date":"2026-09-15","close":421.17},{"date":"2026-09-16","close":415.38},{"date":"2026-09-17","close":417.4},{"date":"2026-09-18","close":444.57},{"date":"2026-09-21","close":464.24},{"date":"2026-09-22","close":472.46},{"date":"2026-09-23","close":474.38},{"date":"2026-09-24","close":474.25},{"date":"2026-09-25","close":485.0},{"date":"2026-09-28","close":486.76},{"date":"2026-09-29","close":512.01},{"date":"2026-09-30","close":511.38},{"date":"2026-10-01","close":529.3},{"date":"2026-10-02","close":540.04},{"date":"2026-10-05","close":542.28},{"date":"2026-10-06","close":530.27},{"date":"2026-10-07","close":520.65},{"date":"2026-10-08","close":509.57},{"date":"2026-10-09","close":507.03},{"date":"2026-10-12","close":497.53},{"date":"2026-10-13","close":464.24},{"date":"2026-10-14","close":446.63},{"date":"2026-10-15","close":430.01},{"date":"2026-10-16","close":409.29},{"date":"2026-10-19","close":413.11},{"date":"2026-10-20","close":404.98},{"date":"2026-10-21","close":408.94},{"date":"2026-10-22","close":375.58}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":375.58,"low_30d":375.2,"support":392.4,"high_30d":547.25,"change_1d":-8.2,"change_7d":-8.2,"change_30d":-17.7,"resistance":530.04,"position_in_range":0.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.26,"per":24.67,"quarter":"2024-Q3"},{"pbr":7.87,"per":20.66,"quarter":"2024-Q4"},{"pbr":8.0,"per":19.99,"quarter":"2025-Q1"},{"pbr":6.58,"per":16.2,"quarter":"2025-Q2"},{"pbr":7.65,"per":18.66,"quarter":"2025-Q3"},{"pbr":9.49,"per":24.61,"quarter":"2025-Q4"},{"pbr":12.37,"per":34.1,"quarter":"2026-Q1"},{"pbr":13.77,"per":39.8,"quarter":"2026-Q2"},{"pbr":16.55,"per":46.48,"quarter":"2026-Q3"},{"pbr":13.73,"per":34.43,"quarter":"현재"}],"timeline":[{"close":208.683,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":178.9128,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":178.1187,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":149.1882,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":178.5341,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":231.7898,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":321.1778,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":393.581,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":507.1283,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":10.17,"pbr_5y_low":6.58,"per_5y_avg":27.24,"per_5y_low":16.2,"current_pbr":13.73,"current_per":34.43,"pbr_5y_high":16.55,"per_5y_high":46.48,"pbr_5y_median":9.26,"per_5y_median":24.61,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":77.8,"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":["RSI 5 (30 이하 과매도 구간)","버핏 체크리스트 6/8 통과","전분기 대비 매출 15% 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":"Semiconductor Equipment & Materials"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +15.2%"},"momentum":{"grade":"F","reason":"RSI 5"},"valuation":{"grade":"C","reason":"PER 34.43x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 9.9%"},"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":5.83,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":9.9,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":28.53,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.29,"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":50.31,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":30.5,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":27.75,"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":9.26,"per":24.67,"close":208.683,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.87,"per":20.66,"close":178.9128,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.0,"per":19.99,"close":178.1187,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.58,"per":16.2,"close":149.1882,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.65,"per":18.66,"close":178.5341,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":9.49,"per":24.61,"close":231.7898,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.37,"per":34.1,"close":321.1778,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":13.77,"per":39.8,"close":393.581,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":16.55,"per":46.48,"close":507.1283,"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":"34.4배"},{"label":"PBR","value":"13.7배"},{"label":"5년 PER 밴드","value":"하위 78%"},{"label":"ROE","value":"9.9%"}],"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":3.5,"pbr":null,"per":null,"roa":0.058315334773218146,"roe":0.09904003746195271,"revenue":9115000000.0,"market_cap":null,"net_income":2538000000.0,"fiscal_year":2026,"report_date":"2026-07-31","gross_margin":0.5031267142073506,"total_assets":43522000000.0,"total_equity":25626000000.0,"profit_margin":0.2784421283598464,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3075000000.0,"operating_margin":0.3373560065825562},{"eps":2.86,"pbr":14.46,"per":40.67,"roa":0.056365058332919625,"roe":0.09497355556485006,"revenue":7910000000.0,"market_cap":314055229000.0,"net_income":2270722740.0,"fiscal_year":2026,"report_date":"2026-04-30","gross_margin":0.49898862199747157,"total_assets":40286000000.0,"total_equity":23909000000.0,"profit_margin":0.2870698786346397,"dividend_yield":0.32,"fiscal_quarter":"Q2","operating_income":2523000000.0,"operating_margin":0.31896333754740835},{"eps":2.38,"pbr":null,"per":null,"roa":0.05381999787482733,"roe":0.09329097020767141,"revenue":7012000000.0,"market_cap":null,"net_income":2026000000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.48987450085567597,"total_assets":37644000000.0,"total_equity":21717000000.0,"profit_margin":0.28893325727324587,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2096000000.0,"operating_margin":0.29891614375356534},{"eps":2.17,"pbr":null,"per":null,"roa":0.047463870354555224,"roe":0.0843933886847906,"revenue":6800000000.0,"market_cap":null,"net_income":1722891030.0,"fiscal_year":2025,"report_date":"2025-10-31","gross_margin":0.4801470588235294,"total_assets":36299000000.0,"total_equity":20415000000.0,"profit_margin":0.2533663279411765,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1712000000.0,"operating_margin":0.25176470588235295},{"eps":2.48,"pbr":null,"per":null,"roa":0.05200081845020607,"roe":0.09121205906480721,"revenue":7302000000.0,"market_cap":null,"net_income":1779000000.0,"fiscal_year":2025,"report_date":"2025-07-31","gross_margin":0.48781155847712954,"total_assets":34211000000.0,"total_equity":19504000000.0,"profit_margin":0.24363188167625308,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2233000000.0,"operating_margin":0.30580662832100797},{"eps":2.39,"pbr":null,"per":null,"roa":0.063540675547098,"roe":0.11270502610621802,"revenue":7100000000.0,"market_cap":null,"net_income":2137000000.0,"fiscal_year":2025,"report_date":"2025-04-30","gross_margin":0.4908450704225352,"total_assets":33632000000.0,"total_equity":18961000000.0,"profit_margin":0.3009859154929577,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2169000000.0,"operating_margin":0.3054929577464789},{"eps":2.38,"pbr":null,"per":null,"roa":0.035545023696682464,"roe":0.0636241610738255,"revenue":7166000000.0,"market_cap":null,"net_income":1185000000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.487859335752163,"total_assets":33338000000.0,"total_equity":18625000000.0,"profit_margin":0.1653642199274351,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2175000000.0,"operating_margin":0.3035166061959252},{"eps":2.32,"pbr":null,"per":null,"roa":0.050306605829870094,"roe":0.0911004683964002,"revenue":7045000000.0,"market_cap":null,"net_income":1731000000.0,"fiscal_year":2024,"report_date":"2024-10-31","gross_margin":0.47338537970191624,"total_assets":34409000000.0,"total_equity":19001000000.0,"profit_margin":0.24570617459190916,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2046000000.0,"operating_margin":0.29041873669268986},{"eps":2.12,"pbr":null,"per":null,"roa":0.05067316551252712,"roe":0.09049893842887473,"revenue":6778000000.0,"market_cap":null,"net_income":1705000000.0,"fiscal_year":2024,"report_date":"2024-07-31","gross_margin":0.4728533490705223,"total_assets":33647000000.0,"total_equity":18840000000.0,"profit_margin":0.2515491295367365,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1942000000.0,"operating_margin":0.28651519622307464},{"eps":2.09,"pbr":null,"per":null,"roa":0.05389840057591787,"roe":0.09462058354854662,"revenue":6646000000.0,"market_cap":null,"net_income":1722000000.0,"fiscal_year":2024,"report_date":"2024-04-30","gross_margin":0.4744207041829672,"total_assets":31949000000.0,"total_equity":18199000000.0,"profit_margin":0.259103219981944,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1912000000.0,"operating_margin":0.28769184471862774},{"eps":2.13,"pbr":null,"per":null,"roa":0.053618664235890935,"roe":0.09702981639795742,"revenue":6707000000.0,"market_cap":null,"net_income":1691132670.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.47770985537498134,"total_assets":31540000000.0,"total_equity":17429000000.0,"profit_margin":0.25214442671835396,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1967000000.0,"operating_margin":0.2932756821231549},{"eps":2.12,"pbr":null,"per":null,"roa":0.054775393927560284,"roe":0.10295388586457888,"revenue":6723000000.0,"market_cap":null,"net_income":1683193080.0,"fiscal_year":2023,"report_date":"2023-10-31","gross_margin":0.47136694927859585,"total_assets":30729000000.0,"total_equity":16349000000.0,"profit_margin":0.2503633913431504,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1971000000.0,"operating_margin":0.2931726907630522}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8.46,"per":24.67,"date":"2024-07","close":208.68,"source":"reported"},{"eps":8.46,"per":22.97,"date":"2024-08","close":194.36,"source":"reported"},{"eps":8.46,"per":23.53,"date":"2024-09","close":199.08,"source":"reported"},{"eps":8.66,"per":20.66,"date":"2024-10","close":178.91,"source":"reported"},{"eps":8.66,"per":19.92,"date":"2024-11","close":172.55,"source":"reported"},{"eps":8.66,"per":18.55,"date":"2024-12","close":160.62,"source":"reported"},{"eps":8.91,"per":19.99,"date":"2025-01","close":178.12,"source":"reported"},{"eps":8.91,"per":17.56,"date":"2025-02","close":156.47,"source":"reported"},{"eps":8.91,"per":16.12,"date":"2025-03","close":143.65,"source":"reported"},{"eps":9.21,"per":16.2,"date":"2025-04","close":149.19,"source":"reported"},{"eps":9.21,"per":16.9,"date":"2025-05","close":155.61,"source":"reported"},{"eps":9.21,"per":19.73,"date":"2025-06","close":181.74,"source":"reported"},{"eps":9.57,"per":18.66,"date":"2025-07","close":178.53,"source":"reported"},{"eps":9.57,"per":16.7,"date":"2025-08","close":159.86,"source":"reported"},{"eps":9.57,"per":21.27,"date":"2025-09","close":203.59,"source":"reported"},{"eps":9.42,"per":24.61,"date":"2025-10","close":231.79,"source":"reported"},{"eps":9.42,"per":26.68,"date":"2025-11","close":251.36,"source":"reported"},{"eps":9.42,"per":27.18,"date":"2025-12","close":256.08,"source":"reported"},{"eps":9.42,"per":34.1,"date":"2026-01","close":321.18,"source":"reported"},{"eps":9.42,"per":39.43,"date":"2026-02","close":371.44,"source":"reported"},{"eps":9.42,"per":36.2,"date":"2026-03","close":341.0,"source":"reported"},{"eps":9.89,"per":39.8,"date":"2026-04","close":393.58,"source":"reported"},{"eps":9.89,"per":45.46,"date":"2026-05","close":449.58,"source":"reported"},{"eps":9.89,"per":73.03,"date":"2026-06","close":722.23,"source":"reported"},{"eps":10.91,"per":46.48,"date":"2026-07","close":507.13,"source":"reported"},{"eps":10.91,"per":42.02,"date":"2026-08","close":458.39,"source":"reported"},{"eps":10.91,"per":46.87,"date":"2026-09","close":511.38,"source":"reported"},{"eps":10.91,"per":34.43,"date":"2026-10","close":375.58,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":28.92,"std":13.1,"count":28,"current":34.43,"lower_1sd":15.82,"upper_1sd":42.02},"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":"Applied Materials, Inc.","phase":"above-fold","symbol_resolved":true}