{"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":"2026-10-23T09:59:59.080398+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-0.6,"direction":"higher_better","percentile":47},{"name":"영업이익 성장률","unit":"%","value":-1.0,"direction":"higher_better","percentile":45}],"summary":"매출 -0.6%","percentile":46},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":64.6,"direction":null,"percentile":65},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":1.0,"direction":"higher_better","percentile":56}],"summary":"RSI 65","percentile":64},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.07x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":21.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":18.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.79,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.96,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":29.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.16,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 0.8x, 순차입금비율 1.0x","percentile":50}},"signals":[],"summary":"Salesforce, Inc.(CRM)은 Technology 섹터 US 시장 종목입니다, 시가총액 2049.79억. 현재가 $250.28, 전일 대비 +3.5%, 30일 +1.0%. PER 18.1배 / ROE 6.2%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.09,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.09%","value_pct":1.09},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":19.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":5.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.96,"direction":"lower_better","percentile":null}],"summary":"배당성향 20%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.09},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":3.4237250451013495,"grade":"A","trend":"상승","atr_14":8.684550000000005,"rsi_14":64.60011238059562,"sma_20":234.804,"sma_60":226.74116666666671,"comment":"상승 추세, RSI 65","analysis":"RSI(14) 64.6로 강세 구간입니다. MACD(3.42)가 시그널선(2.14)을 상회합니다(골든크로스). 현재가가 SMA20(235)과 SMA60(227) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 220~250 (현재 위치 103%).","bb_lower":220.10356680910388,"bb_upper":249.50443319089612,"macd_signal":2.1384116293392457},"change_pct":3.52,"chart_data":[{"date":"2024-10-23","open":284.09,"high":284.66,"low":279.05,"close":280.83,"volume":3227100,"rsi_14":17.7,"sma_20":287.94,"sma_60":283.6,"sma_120":258.8},{"date":"2024-10-24","open":282.94,"high":285.26,"low":281.57,"close":283.13,"volume":3210700,"rsi_14":21.49,"sma_20":287.57,"sma_60":284.15,"sma_120":258.91},{"date":"2024-10-25","open":286.33,"high":290.66,"low":285.18,"close":286.79,"volume":3351200,"rsi_14":46.78,"sma_20":287.5,"sma_60":284.84,"sma_120":259.04},{"date":"2024-10-28","open":289.89,"high":292.33,"low":288.79,"close":290.06,"volume":3867800,"rsi_14":70.54,"sma_20":287.81,"sma_60":285.83,"sma_120":259.19},{"date":"2024-10-29","open":290.28,"high":296.8,"low":289.11,"close":295.11,"volume":4280700,"rsi_14":100.0,"sma_20":288.78,"sma_60":287.23,"sma_120":259.36},{"date":"2024-10-30","open":293.31,"high":295.75,"low":292.6,"close":292.65,"volume":2826500,"rsi_14":82.97,"sma_20":289.69,"sma_60":288.07,"sma_120":259.54},{"date":"2024-10-31","open":288.9,"high":292.35,"low":285.89,"close":287.69,"volume":4301800,"rsi_14":52.85,"sma_20":290.33,"sma_60":288.59,"sma_120":259.67},{"date":"2024-11-01","open":286.56,"high":293.24,"low":286.33,"close":290.99,"volume":3527500,"rsi_14":52.97,"sma_20":291.75,"sma_60":288.93,"sma_120":259.82},{"date":"2024-11-04","open":294.22,"high":296.39,"low":289.22,"close":294.24,"volume":5107900,"rsi_14":46.89,"sma_20":293.25,"sma_60":289.6,"sma_120":260.0},{"date":"2024-11-05","open":293.68,"high":295.03,"low":291.01,"close":293.73,"volume":4456100,"rsi_14":54.47,"sma_20":294.13,"sma_60":289.9,"sma_120":260.09},{"date":"2024-11-06","open":301.14,"high":304.66,"low":299.24,"close":303.02,"volume":5874900,"rsi_14":96.86,"sma_20":295.83,"sma_60":290.84,"sma_120":260.28},{"date":"2024-11-07","open":303.61,"high":308.24,"low":302.13,"close":306.85,"volume":5722600,"rsi_14":96.96,"sma_20":297.73,"sma_60":291.86,"sma_120":260.5},{"date":"2024-11-08","open":306.11,"high":318.73,"low":305.53,"close":317.88,"volume":8485000,"rsi_14":97.92,"sma_20":301.79,"sma_60":293.55,"sma_120":260.8},{"date":"2024-11-11","open":321.14,"high":340.52,"low":321.14,"close":337.41,"volume":13954200,"rsi_14":100.0,"sma_20":309.13,"sma_60":296.04,"sma_120":261.28},{"date":"2024-11-12","open":335.0,"high":344.45,"low":334.23,"close":336.84,"volume":7659700,"rsi_14":98.36,"sma_20":315.89,"sma_60":298.66,"sma_120":261.77},{"date":"2024-11-13","open":341.13,"high":343.79,"low":334.49,"close":337.4,"volume":6902900,"rsi_14":98.19,"sma_20":322.43,"sma_60":301.19,"sma_120":262.3},{"date":"2024-11-14","open":338.11,"high":341.63,"low":326.64,"close":327.46,"volume":7630600,"rsi_14":65.65,"sma_20":327.06,"sma_60":303.2,"sma_120":262.79},{"date":"2024-11-15","open":322.8,"high":326.08,"low":320.08,"close":321.15,"volume":7093000,"rsi_14":3.24,"sma_20":329.6,"sma_60":304.81,"sma_120":263.26},{"date":"2024-11-18","open":322.87,"high":322.87,"low":316.16,"close":318.18,"volume":4250400,"rsi_14":2.84,"sma_20":330.76,"sma_60":306.35,"sma_120":263.69},{"date":"2024-11-19","open":314.97,"high":320.59,"low":312.0,"close":319.34,"volume":5469900,"rsi_14":5.71,"sma_20":329.99,"sma_60":308.09,"sma_120":264.57},{"date":"2024-11-20","open":321.18,"high":323.12,"low":317.94,"close":321.58,"volume":3763500,"rsi_14":26.85,"sma_20":327.63,"sma_60":310.14,"sma_120":265.33},{"date":"2024-11-21","open":327.16,"high":338.6,"low":324.45,"close":331.53,"volume":8364200,"rsi_14":81.8,"sma_20":326.8,"sma_60":312.58,"sma_120":266.15},{"date":"2024-11-22","open":334.66,"high":338.48,"low":331.53,"close":337.7,"volume":5649400,"rsi_14":100.0,"sma_20":327.35,"sma_60":315.14,"sma_120":267.05},{"date":"2024-11-25","open":340.64,"high":343.45,"low":334.01,"close":334.82,"volume":7117200,"rsi_14":74.02,"sma_20":335.04,"sma_60":322.58,"sma_120":267.92},{"date":"2024-11-26","open":337.66,"high":339.46,"low":334.85,"close":338.84,"volume":4492800,"rsi_14":100.0,"sma_20":340.73,"sma_60":330.74,"sma_120":268.78},{"date":"2024-11-27","open":332.21,"high":333.11,"low":324.72,"close":325.84,"volume":7471500,"rsi_14":11.58,"sma_20":336.19,"sma_60":334.05,"sma_120":269.53},{"date":"2024-11-29","open":325.18,"high":327.79,"low":323.11,"close":325.82,"volume":3517600,"rsi_14":10.37,"sma_20":335.53,"sma_60":333.85,"sma_120":270.28},{"date":"2024-12-02","open":327.8,"high":330.27,"low":325.94,"close":326.83,"volume":6063400,"rsi_14":67.21,"sma_20":330.1,"sma_60":333.78,"sma_120":271.05},{"date":"2024-12-03","open":323.26,"high":328.59,"low":319.56,"close":327.24,"volume":12632400,"rsi_14":61.02,"sma_20":330.39,"sma_60":334.26,"sma_120":271.87},{"date":"2024-12-04","open":362.17,"high":364.33,"low":352.14,"close":363.22,"volume":24733100,"rsi_14":100.0,"sma_20":349.23,"sma_60":338.51,"sma_120":273.04},{"date":"2024-12-05","open":356.22,"high":360.83,"low":352.16,"close":356.81,"volume":10942100,"rsi_14":20.06,"sma_20":364.19,"sma_60":341.54,"sma_120":274.14},{"date":"2024-12-06","open":360.38,"high":362.51,"low":356.52,"close":357.41,"volume":5738900,"rsi_14":58.14,"sma_20":361.25,"sma_60":346.86,"sma_120":275.25},{"date":"2024-12-09","open":357.13,"high":357.13,"low":346.36,"close":347.13,"volume":6475000,"rsi_14":14.44,"sma_20":356.35,"sma_60":350.45,"sma_120":276.27},{"date":"2024-12-10","open":346.91,"high":351.0,"low":343.04,"close":344.41,"volume":6033000,"rsi_14":30.21,"sma_20":349.77,"sma_60":353.42,"sma_120":277.18},{"date":"2024-12-11","open":349.02,"high":355.65,"low":347.43,"close":350.36,"volume":7546600,"rsi_14":100.0,"sma_20":351.41,"sma_60":357.32,"sma_120":278.11},{"date":"2024-12-12","open":350.51,"high":355.45,"low":348.46,"close":353.5,"volume":5422000,"rsi_14":100.0,"sma_20":351.87,"sma_60":357.15,"sma_120":279.11},{"date":"2024-12-13","open":359.4,"high":360.19,"low":348.04,"close":349.83,"volume":5538000,"rsi_14":35.21,"sma_20":355.98,"sma_60":355.56,"sma_120":280.07},{"date":"2024-12-16","open":346.35,"high":353.54,"low":346.13,"close":352.71,"volume":5482300,"rsi_14":33.15,"sma_20":355.7,"sma_60":354.42,"sma_120":281.04},{"date":"2024-12-17","open":352.39,"high":352.71,"low":344.7,"close":346.53,"volume":6911000,"rsi_14":25.86,"sma_20":355.18,"sma_60":353.7,"sma_120":281.87},{"date":"2024-12-18","open":350.42,"high":350.68,"low":331.38,"close":333.35,"volume":8400000,"rsi_14":8.16,"sma_20":352.7,"sma_60":353.42,"sma_120":282.56},{"date":"2024-12-19","open":337.77,"high":339.57,"low":331.57,"close":332.36,"volume":7423400,"rsi_14":8.37,"sma_20":343.01,"sma_60":351.39,"sma_120":283.25},{"date":"2024-12-20","open":328.91,"high":342.46,"low":327.33,"close":339.69,"volume":14932300,"rsi_14":73.65,"sma_20":336.72,"sma_60":348.37,"sma_120":284.0},{"date":"2024-12-23","open":338.31,"high":339.89,"low":332.8,"close":338.95,"volume":5330300,"rsi_14":75.37,"sma_20":339.94,"sma_60":346.04,"sma_120":284.7},{"date":"2024-12-24","open":339.05,"high":340.98,"low":336.91,"close":340.46,"volume":1811000,"rsi_14":39.39,"sma_20":342.98,"sma_60":344.13,"sma_120":285.4},{"date":"2024-12-26","open":340.91,"high":340.91,"low":337.1,"close":337.78,"volume":3483300,"rsi_14":27.07,"sma_20":343.27,"sma_60":342.07,"sma_120":286.12},{"date":"2024-12-27","open":336.43,"high":338.33,"low":331.41,"close":334.55,"volume":3220400,"rsi_14":25.13,"sma_20":339.75,"sma_60":340.9,"sma_120":286.85},{"date":"2024-12-30","open":329.63,"high":334.22,"low":327.79,"close":331.87,"volume":3411100,"rsi_14":15.13,"sma_20":339.46,"sma_60":340.89,"sma_120":287.56},{"date":"2024-12-31","open":332.4,"high":333.27,"low":328.58,"close":330.48,"volume":3026000,"rsi_14":18.15,"sma_20":336.56,"sma_60":340.66,"sma_120":288.27},{"date":"2025-01-02","open":332.44,"high":335.02,"low":324.04,"close":326.85,"volume":4807100,"rsi_14":16.39,"sma_20":334.46,"sma_60":339.06,"sma_120":288.92},{"date":"2025-01-03","open":328.28,"high":329.6,"low":325.48,"close":329.07,"volume":4101200,"rsi_14":29.67,"sma_20":332.1,"sma_60":337.03,"sma_120":289.61},{"date":"2025-01-06","open":330.17,"high":332.72,"low":323.51,"close":326.72,"volume":5785300,"rsi_14":35.99,"sma_20":331.45,"sma_60":335.12,"sma_120":290.24},{"date":"2025-01-07","open":326.69,"high":327.68,"low":319.19,"close":321.19,"volume":4643100,"rsi_14":12.62,"sma_20":330.99,"sma_60":333.22,"sma_120":290.87},{"date":"2025-01-08","open":323.97,"high":325.01,"low":319.39,"close":323.14,"volume":3788200,"rsi_14":21.43,"sma_20":327.23,"sma_60":331.04,"sma_120":291.55},{"date":"2025-01-10","open":319.05,"high":319.05,"low":312.38,"close":314.19,"volume":6540000,"rsi_14":15.67,"sma_20":325.24,"sma_60":329.45,"sma_120":292.15},{"date":"2025-01-13","open":310.98,"high":316.86,"low":310.19,"close":315.4,"volume":4583000,"rsi_14":12.42,"sma_20":321.67,"sma_60":326.78,"sma_120":292.71},{"date":"2025-01-14","open":321.26,"high":326.14,"low":317.8,"close":319.81,"volume":5935200,"rsi_14":92.94,"sma_20":318.43,"sma_60":324.89,"sma_120":293.29},{"date":"2025-01-15","open":326.08,"high":327.71,"low":317.09,"close":317.46,"volume":6042700,"rsi_14":53.1,"sma_20":321.1,"sma_60":323.33,"sma_120":293.9},{"date":"2025-01-16","open":319.22,"high":323.95,"low":315.87,"close":316.31,"volume":5047700,"rsi_14":19.03,"sma_20":321.86,"sma_60":321.85,"sma_120":294.45},{"date":"2025-01-17","open":324.93,"high":325.77,"low":319.35,"close":320.82,"volume":6303600,"rsi_14":62.5,"sma_20":320.44,"sma_60":321.07,"sma_120":294.98},{"date":"2025-01-21","open":325.61,"high":325.73,"low":318.74,"close":323.08,"volume":6397200,"rsi_14":100.0,"sma_20":325.38,"sma_60":322.21,"sma_120":295.56},{"date":"2025-01-22","open":327.44,"high":331.37,"low":323.51,"close":328.79,"volume":7259300,"rsi_14":100.0,"sma_20":329.41,"sma_60":324.47,"sma_120":296.2},{"date":"2025-01-23","open":328.5,"high":331.6,"low":325.8,"close":330.81,"volume":4355900,"rsi_14":100.0,"sma_20":333.31,"sma_60":326.32,"sma_120":296.85},{"date":"2025-01-24","open":332.43,"high":334.75,"low":327.97,"close":330.04,"volume":3299100,"rsi_14":40.35,"sma_20":333.94,"sma_60":328.44,"sma_120":297.54},{"date":"2025-01-27","open":328.53,"high":349.08,"low":326.69,"close":343.1,"volume":15661100,"rsi_14":100.0,"sma_20":340.16,"sma_60":332.95,"sma_120":298.41},{"date":"2025-01-28","open":350.68,"high":362.86,"low":346.42,"close":355.8,"volume":12099300,"rsi_14":87.97,"sma_20":353.18,"sma_60":338.84,"sma_120":299.44},{"date":"2025-01-29","open":354.63,"high":356.03,"low":347.45,"close":349.92,"volume":6266700,"rsi_14":18.37,"sma_20":356.63,"sma_60":343.37,"sma_120":300.42},{"date":"2025-01-30","open":336.97,"high":343.99,"low":336.08,"close":339.61,"volume":7591100,"rsi_14":12.17,"sma_20":348.44,"sma_60":345.19,"sma_120":301.29},{"date":"2025-01-31","open":343.99,"high":345.48,"low":336.18,"close":337.77,"volume":5778000,"rsi_14":32.04,"sma_20":342.3,"sma_60":346.36,"sma_120":302.08},{"date":"2025-02-03","open":332.1,"high":337.53,"low":327.45,"close":335.33,"volume":4549400,"rsi_14":28.69,"sma_20":340.14,"sma_60":347.25,"sma_120":302.82},{"date":"2025-02-04","open":341.64,"high":342.93,"low":334.77,"close":340.18,"volume":4965600,"rsi_14":54.22,"sma_20":340.26,"sma_60":347.2,"sma_120":303.61},{"date":"2025-02-05","open":341.74,"high":344.03,"low":334.97,"close":343.92,"volume":4521000,"rsi_14":100.0,"sma_20":341.79,"sma_60":346.53,"sma_120":304.4},{"date":"2025-02-06","open":333.59,"high":333.59,"low":325.31,"close":327.0,"volume":13240600,"rsi_14":16.83,"sma_20":345.03,"sma_60":344.38,"sma_120":305.05},{"date":"2025-02-07","open":328.18,"high":329.98,"low":319.99,"close":322.08,"volume":7626100,"rsi_14":6.0,"sma_20":337.94,"sma_60":340.6,"sma_120":305.59},{"date":"2025-02-10","open":324.14,"high":327.93,"low":322.89,"close":323.43,"volume":5981900,"rsi_14":18.96,"sma_20":327.82,"sma_60":337.7,"sma_120":306.14},{"date":"2025-02-11","open":320.29,"high":322.68,"low":317.56,"close":320.66,"volume":5455900,"rsi_14":25.73,"sma_20":326.13,"sma_60":335.28,"sma_120":306.65},{"date":"2025-02-12","open":315.87,"high":323.23,"low":313.32,"close":322.36,"volume":5643400,"rsi_14":28.08,"sma_20":325.43,"sma_60":332.76,"sma_120":307.2},{"date":"2025-02-13","open":322.44,"high":326.55,"low":319.5,"close":326.05,"volume":4312100,"rsi_14":100.0,"sma_20":325.21,"sma_60":329.76,"sma_120":307.79},{"date":"2025-02-14","open":324.25,"high":324.72,"low":318.9,"close":322.78,"volume":5879700,"rsi_14":43.2,"sma_20":327.69,"sma_60":326.98,"sma_120":308.37},{"date":"2025-02-18","open":324.81,"high":325.37,"low":319.28,"close":325.17,"volume":5262100,"rsi_14":100.0,"sma_20":327.43,"sma_60":326.86,"sma_120":308.93},{"date":"2025-02-19","open":325.94,"high":325.94,"low":319.15,"close":320.79,"volume":5012000,"rsi_14":28.69,"sma_20":327.33,"sma_60":326.81,"sma_120":309.44},{"date":"2025-02-20","open":318.53,"high":320.71,"low":314.55,"close":314.76,"volume":6393100,"rsi_14":10.39,"sma_20":325.9,"sma_60":326.32,"sma_120":309.91},{"date":"2025-02-21","open":315.3,"high":315.3,"low":303.33,"close":306.23,"volume":7353200,"rsi_14":8.03,"sma_20":320.43,"sma_60":325.15,"sma_120":310.35},{"date":"2025-02-24","open":307.92,"high":309.13,"low":300.02,"close":304.77,"volume":6652900,"rsi_14":10.33,"sma_20":313.31,"sma_60":322.35,"sma_120":310.8},{"date":"2025-02-25","open":302.72,"high":304.87,"low":297.16,"close":302.36,"volume":7360100,"rsi_14":17.87,"sma_20":308.56,"sma_60":318.78,"sma_120":311.25},{"date":"2025-02-26","open":309.06,"high":310.09,"low":302.92,"close":303.79,"volume":12638500,"rsi_14":27.27,"sma_20":306.75,"sma_60":315.32,"sma_120":311.76},{"date":"2025-02-27","open":292.93,"high":301.41,"low":289.3,"close":291.5,"volume":16691400,"rsi_14":9.73,"sma_20":305.76,"sma_60":311.59,"sma_120":312.17},{"date":"2025-02-28","open":292.55,"high":298.5,"low":288.79,"close":294.42,"volume":10863100,"rsi_14":17.47,"sma_20":300.35,"sma_60":306.8,"sma_120":312.62},{"date":"2025-03-03","open":297.53,"high":299.58,"low":287.71,"close":289.69,"volume":6298200,"rsi_14":32.17,"sma_20":295.99,"sma_60":303.44,"sma_120":313.04},{"date":"2025-03-04","open":286.66,"high":288.29,"low":278.99,"close":284.03,"volume":9096300,"rsi_14":9.68,"sma_20":294.64,"sma_60":300.58,"sma_120":313.41},{"date":"2025-03-05","open":283.91,"high":289.31,"low":282.33,"close":288.61,"volume":6612600,"rsi_14":39.28,"sma_20":289.86,"sma_60":297.21,"sma_120":313.8},{"date":"2025-03-06","open":284.91,"high":294.65,"low":281.55,"close":282.76,"volume":10396800,"rsi_14":38.76,"sma_20":289.31,"sma_60":294.77,"sma_120":314.12},{"date":"2025-03-07","open":279.92,"high":284.99,"low":272.0,"close":279.63,"volume":8248100,"rsi_14":10.54,"sma_20":288.28,"sma_60":291.38,"sma_120":314.38},{"date":"2025-03-10","open":273.78,"high":275.14,"low":267.6,"close":269.76,"volume":10040200,"rsi_14":8.01,"sma_20":283.54,"sma_60":289.16,"sma_120":314.55},{"date":"2025-03-11","open":270.57,"high":277.22,"low":268.87,"close":273.86,"volume":8313400,"rsi_14":26.73,"sma_20":277.33,"sma_60":285.16,"sma_120":314.74},{"date":"2025-03-12","open":278.6,"high":282.64,"low":275.88,"close":281.3,"volume":7463900,"rsi_14":100.0,"sma_20":275.29,"sma_60":282.71,"sma_120":315.0},{"date":"2025-03-13","open":278.8,"high":279.31,"low":266.64,"close":268.61,"volume":9494500,"rsi_14":34.71,"sma_20":280.28,"sma_60":281.96,"sma_120":315.17},{"date":"2025-03-14","open":271.83,"high":276.67,"low":269.54,"close":276.18,"volume":6976900,"rsi_14":34.98,"sma_20":277.63,"sma_60":278.82,"sma_120":315.3},{"date":"2025-03-17","open":274.18,"high":279.47,"low":272.9,"close":277.52,"volume":4484300,"rsi_14":99.73,"sma_20":275.75,"sma_60":277.79,"sma_120":315.43},{"date":"2025-03-18","open":276.8,"high":277.27,"low":272.76,"close":275.52,"volume":5881700,"rsi_14":28.7,"sma_20":279.47,"sma_60":278.44,"sma_120":315.56},{"date":"2025-03-19","open":274.3,"high":278.97,"low":274.1,"close":276.17,"volume":5245400,"rsi_14":65.96,"sma_20":278.79,"sma_60":278.83,"sma_120":315.65},{"date":"2025-03-20","open":273.87,"high":279.62,"low":273.87,"close":275.82,"volume":5504700,"rsi_14":35.99,"sma_20":278.8,"sma_60":278.73,"sma_120":315.7},{"date":"2025-03-21","open":273.03,"high":278.6,"low":270.89,"close":277.39,"volume":9804100,"rsi_14":100.0,"sma_20":279.55,"sma_60":279.38,"sma_120":315.76},{"date":"2025-03-24","open":280.47,"high":283.46,"low":279.96,"close":282.67,"volume":6763800,"rsi_14":100.0,"sma_20":283.01,"sma_60":280.47,"sma_120":315.85},{"date":"2025-03-25","open":282.32,"high":287.11,"low":282.32,"close":285.29,"volume":4301700,"rsi_14":100.0,"sma_20":287.0,"sma_60":281.78,"sma_120":315.99},{"date":"2025-03-26","open":285.02,"high":285.71,"low":276.36,"close":277.75,"volume":5070300,"rsi_14":13.24,"sma_20":284.52,"sma_60":282.16,"sma_120":316.09},{"date":"2025-03-27","open":277.31,"high":277.67,"low":272.83,"close":274.61,"volume":3757200,"rsi_14":9.21,"sma_20":283.98,"sma_60":282.13,"sma_120":316.09},{"date":"2025-03-28","open":273.52,"high":274.02,"low":266.09,"close":266.86,"volume":4973400,"rsi_14":9.01,"sma_20":278.58,"sma_60":281.74,"sma_120":316.01},{"date":"2025-03-31","open":261.5,"high":265.36,"low":256.21,"close":265.27,"volume":7585800,"rsi_14":9.84,"sma_20":273.15,"sma_60":280.18,"sma_120":315.86},{"date":"2025-04-01","open":265.76,"high":267.7,"low":262.76,"close":267.09,"volume":4598200,"rsi_14":38.54,"sma_20":268.91,"sma_60":278.08,"sma_120":315.76},{"date":"2025-04-02","open":262.9,"high":270.48,"low":262.69,"close":268.41,"volume":5396900,"rsi_14":100.0,"sma_20":269.18,"sma_60":275.44,"sma_120":315.6},{"date":"2025-04-03","open":257.14,"high":259.55,"low":251.52,"close":252.29,"volume":8872600,"rsi_14":7.09,"sma_20":269.86,"sma_60":272.45,"sma_120":315.35},{"date":"2025-04-04","open":244.85,"high":247.41,"low":236.77,"close":237.99,"volume":9705000,"rsi_14":3.62,"sma_20":261.6,"sma_60":267.97,"sma_120":314.95},{"date":"2025-04-07","open":227.35,"high":250.04,"low":227.35,"close":241.4,"volume":11965200,"rsi_14":17.99,"sma_20":247.2,"sma_60":261.99,"sma_120":314.6},{"date":"2025-04-08","open":251.03,"high":254.43,"low":237.5,"close":241.18,"volume":9340300,"rsi_14":70.97,"sma_20":242.41,"sma_60":257.73,"sma_120":314.21},{"date":"2025-04-09","open":238.13,"high":265.08,"low":238.13,"close":262.12,"volume":12491100,"rsi_14":93.72,"sma_20":244.9,"sma_60":253.99,"sma_120":314.04},{"date":"2025-04-10","open":257.41,"high":258.64,"low":245.66,"close":252.58,"volume":9692300,"rsi_14":66.03,"sma_20":254.91,"sma_60":252.97,"sma_120":313.75},{"date":"2025-04-11","open":251.74,"high":253.86,"low":245.21,"close":252.46,"volume":6089000,"rsi_14":6.66,"sma_20":258.96,"sma_60":250.52,"sma_120":313.47},{"date":"2025-04-14","open":257.41,"high":257.41,"low":250.62,"close":252.01,"volume":6038100,"rsi_14":39.48,"sma_20":254.61,"sma_60":252.8,"sma_120":313.16},{"date":"2025-04-15","open":251.84,"high":254.16,"low":251.27,"close":252.39,"volume":5227700,"rsi_14":64.48,"sma_20":254.57,"sma_60":254.6,"sma_120":312.87},{"date":"2025-04-16","open":249.42,"high":254.05,"low":244.23,"close":247.35,"volume":7190900,"rsi_14":12.29,"sma_20":252.22,"sma_60":255.58,"sma_120":312.57},{"date":"2025-04-17","open":247.28,"high":249.05,"low":244.34,"close":244.8,"volume":5566900,"rsi_14":8.17,"sma_20":251.84,"sma_60":255.29,"sma_120":312.27},{"date":"2025-04-21","open":238.03,"high":240.06,"low":230.45,"close":233.91,"volume":9240000,"rsi_14":5.13,"sma_20":247.71,"sma_60":252.3,"sma_120":311.86},{"date":"2025-04-22","open":235.86,"high":241.79,"low":233.25,"close":240.97,"volume":7145300,"rsi_14":37.62,"sma_20":241.41,"sma_60":249.28,"sma_120":311.49},{"date":"2025-04-23","open":250.09,"high":255.22,"low":247.01,"close":247.98,"volume":5818900,"rsi_14":100.0,"sma_20":240.37,"sma_60":247.47,"sma_120":311.14},{"date":"2025-04-24","open":255.63,"high":262.34,"low":254.44,"close":262.06,"volume":7857600,"rsi_14":100.0,"sma_20":257.42,"sma_60":248.49,"sma_120":310.87},{"date":"2025-04-25","open":262.08,"high":266.35,"low":261.57,"close":265.18,"volume":5651700,"rsi_14":100.0,"sma_20":266.1,"sma_60":251.49,"sma_120":310.65},{"date":"2025-04-28","open":265.48,"high":266.82,"low":260.71,"close":262.99,"volume":4977700,"rsi_14":22.19,"sma_20":266.57,"sma_60":254.55,"sma_120":310.45},{"date":"2025-04-29","open":262.76,"high":265.9,"low":262.53,"close":265.09,"volume":3139800,"rsi_14":100.0,"sma_20":266.52,"sma_60":259.8,"sma_120":310.24},{"date":"2025-04-30","open":262.16,"high":266.19,"low":260.38,"close":266.03,"volume":4624100,"rsi_14":100.0,"sma_20":268.06,"sma_60":264.01,"sma_120":310.01},{"date":"2025-05-01","open":270.68,"high":271.86,"low":266.32,"close":266.65,"volume":5208900,"rsi_14":76.55,"sma_20":268.84,"sma_60":267.15,"sma_120":309.79},{"date":"2025-05-02","open":271.73,"high":273.57,"low":269.54,"close":272.34,"volume":4323400,"rsi_14":100.0,"sma_20":272.02,"sma_60":268.88,"sma_120":309.54},{"date":"2025-05-05","open":270.65,"high":273.42,"low":269.6,"close":269.91,"volume":4219600,"rsi_14":21.24,"sma_20":273.67,"sma_60":269.68,"sma_120":309.24},{"date":"2025-05-06","open":267.13,"high":272.06,"low":265.86,"close":270.64,"volume":4681600,"rsi_14":44.59,"sma_20":272.81,"sma_60":270.97,"sma_120":308.85},{"date":"2025-05-07","open":270.98,"high":276.01,"low":270.98,"close":275.46,"volume":4267600,"rsi_14":86.43,"sma_20":275.61,"sma_60":272.71,"sma_120":308.34},{"date":"2025-05-08","open":276.43,"high":280.23,"low":275.61,"close":276.95,"volume":4789900,"rsi_14":100.0,"sma_20":278.8,"sma_60":274.55,"sma_120":307.84},{"date":"2025-05-09","open":278.81,"high":279.67,"low":271.15,"close":272.68,"volume":4324200,"rsi_14":14.87,"sma_20":277.4,"sma_60":275.56,"sma_120":307.31},{"date":"2025-05-12","open":282.16,"high":286.09,"low":280.41,"close":285.94,"volume":5937400,"rsi_14":100.0,"sma_20":281.93,"sma_60":277.85,"sma_120":306.97},{"date":"2025-05-13","open":288.1,"high":289.82,"low":286.05,"close":286.29,"volume":6711600,"rsi_14":61.15,"sma_20":288.8,"sma_60":280.6,"sma_120":306.68},{"date":"2025-05-14","open":290.58,"high":293.1,"low":286.38,"close":287.84,"volume":7926200,"rsi_14":100.0,"sma_20":289.76,"sma_60":283.5,"sma_120":306.43},{"date":"2025-05-15","open":286.69,"high":289.06,"low":285.08,"close":287.86,"volume":4635600,"rsi_14":50.52,"sma_20":290.56,"sma_60":285.59,"sma_120":306.18},{"date":"2025-05-16","open":288.19,"high":289.26,"low":286.83,"close":288.25,"volume":3846000,"rsi_14":62.64,"sma_20":290.76,"sma_60":287.49,"sma_120":305.91},{"date":"2025-05-19","open":285.23,"high":287.01,"low":284.05,"close":284.76,"volume":5781200,"rsi_14":17.58,"sma_20":289.2,"sma_60":289.52,"sma_120":305.52},{"date":"2025-05-20","open":285.22,"high":285.57,"low":282.37,"close":285.19,"volume":4032300,"rsi_14":16.03,"sma_20":289.04,"sma_60":289.51,"sma_120":305.09},{"date":"2025-05-21","open":281.58,"high":284.76,"low":278.31,"close":279.47,"volume":5689800,"rsi_14":11.66,"sma_20":287.39,"sma_60":289.28,"sma_120":304.62},{"date":"2025-05-22","open":279.69,"high":283.5,"low":278.23,"close":280.6,"volume":6642700,"rsi_14":14.47,"sma_20":284.75,"sma_60":288.12,"sma_120":304.12},{"date":"2025-05-23","open":276.22,"high":277.94,"low":268.94,"close":270.41,"volume":8887800,"rsi_14":9.24,"sma_20":282.21,"sma_60":286.73,"sma_120":303.64},{"date":"2025-05-27","open":270.45,"high":275.8,"low":267.6,"close":274.43,"volume":10958000,"rsi_14":26.55,"sma_20":277.78,"sma_60":283.86,"sma_120":303.2},{"date":"2025-05-28","open":274.94,"high":276.03,"low":270.85,"close":273.28,"volume":12758600,"rsi_14":66.17,"sma_20":275.12,"sma_60":281.57,"sma_120":302.75},{"date":"2025-05-29","open":260.96,"high":265.12,"low":251.96,"close":264.26,"volume":28053100,"rsi_14":7.05,"sma_20":275.91,"sma_60":279.48,"sma_120":302.21},{"date":"2025-05-30","open":265.41,"high":267.05,"low":258.1,"close":262.73,"volume":12388500,"rsi_14":6.65,"sma_20":270.76,"sma_60":276.03,"sma_120":301.35},{"date":"2025-06-02","open":260.49,"high":261.16,"low":256.56,"close":259.01,"volume":9213500,"rsi_14":11.11,"sma_20":265.7,"sma_60":273.13,"sma_120":300.52},{"date":"2025-06-03","open":259.39,"high":262.11,"low":258.76,"close":261.84,"volume":7838500,"rsi_14":44.6,"sma_20":263.32,"sma_60":269.73,"sma_120":299.71},{"date":"2025-06-04","open":261.56,"high":262.85,"low":259.01,"close":260.55,"volume":7372500,"rsi_14":56.73,"sma_20":262.95,"sma_60":268.19,"sma_120":298.97},{"date":"2025-06-05","open":261.08,"high":266.07,"low":261.01,"close":264.48,"volume":8642900,"rsi_14":64.55,"sma_20":263.73,"sma_60":265.94,"sma_120":298.29},{"date":"2025-06-06","open":267.28,"high":272.16,"low":265.54,"close":271.78,"volume":7507000,"rsi_14":100.0,"sma_20":270.65,"sma_60":265.87,"sma_120":297.62},{"date":"2025-06-09","open":270.13,"high":271.47,"low":266.97,"close":269.54,"volume":5728300,"rsi_14":22.22,"sma_20":273.2,"sma_60":267.02,"sma_120":296.91},{"date":"2025-06-10","open":269.36,"high":271.02,"low":264.18,"close":265.55,"volume":6309700,"rsi_14":15.32,"sma_20":270.06,"sma_60":268.12,"sma_120":296.19},{"date":"2025-06-11","open":265.83,"high":266.82,"low":262.77,"close":263.26,"volume":6568100,"rsi_14":21.66,"sma_20":266.89,"sma_60":268.36,"sma_120":295.43},{"date":"2025-06-12","open":262.06,"high":266.34,"low":260.78,"close":264.25,"volume":8054000,"rsi_14":100.0,"sma_20":266.23,"sma_60":268.98,"sma_120":294.73},{"date":"2025-06-13","open":260.86,"high":263.05,"low":255.43,"close":255.83,"volume":7659300,"rsi_14":9.65,"sma_20":265.86,"sma_60":268.83,"sma_120":294.07},{"date":"2025-06-16","open":257.8,"high":261.35,"low":257.37,"close":261.25,"volume":7177000,"rsi_14":36.83,"sma_20":262.33,"sma_60":267.35,"sma_120":293.47},{"date":"2025-06-17","open":261.22,"high":267.81,"low":259.49,"close":260.14,"volume":9110100,"rsi_14":73.34,"sma_20":261.18,"sma_60":265.59,"sma_120":292.8},{"date":"2025-06-18","open":262.58,"high":262.86,"low":255.31,"close":257.32,"volume":7628000,"rsi_14":13.26,"sma_20":262.95,"sma_60":264.03,"sma_120":292.1},{"date":"2025-06-20","open":258.5,"high":260.66,"low":257.08,"close":258.44,"volume":12859200,"rsi_14":23.31,"sma_20":260.91,"sma_60":262.65,"sma_120":291.4},{"date":"2025-06-23","open":258.45,"high":262.52,"low":256.58,"close":261.2,"volume":9283800,"rsi_14":100.0,"sma_20":260.17,"sma_60":261.82,"sma_120":290.75},{"date":"2025-06-24","open":263.48,"high":271.09,"low":263.21,"close":268.89,"volume":9713900,"rsi_14":100.0,"sma_20":267.2,"sma_60":263.44,"sma_120":290.19},{"date":"2025-06-25","open":269.72,"high":271.7,"low":264.74,"close":265.51,"volume":6074300,"rsi_14":10.72,"sma_20":269.37,"sma_60":264.1,"sma_120":289.62},{"date":"2025-06-26","open":266.52,"high":268.74,"low":262.93,"close":268.47,"volume":6708000,"rsi_14":100.0,"sma_20":269.16,"sma_60":265.44,"sma_120":289.09},{"date":"2025-06-27","open":269.58,"high":271.87,"low":267.17,"close":271.13,"volume":21741400,"rsi_14":100.0,"sma_20":271.99,"sma_60":267.76,"sma_120":288.62},{"date":"2025-06-30","open":272.16,"high":274.06,"low":268.13,"close":270.4,"volume":8541900,"rsi_14":28.25,"sma_20":272.96,"sma_60":269.77,"sma_120":288.11},{"date":"2025-07-01","open":269.8,"high":271.7,"low":268.37,"close":269.63,"volume":6256800,"rsi_14":27.4,"sma_20":272.21,"sma_60":271.19,"sma_120":287.63},{"date":"2025-07-02","open":269.24,"high":269.43,"low":263.42,"close":266.95,"volume":6115200,"rsi_14":9.66,"sma_20":272.03,"sma_60":271.15,"sma_120":287.16},{"date":"2025-07-03","open":267.44,"high":272.42,"low":267.06,"close":269.87,"volume":5031800,"rsi_14":100.0,"sma_20":270.59,"sma_60":271.59,"sma_120":286.71},{"date":"2025-07-07","open":269.23,"high":271.7,"low":265.96,"close":267.54,"volume":6283500,"rsi_14":51.05,"sma_20":270.62,"sma_60":271.58,"sma_120":286.3},{"date":"2025-07-08","open":268.52,"high":274.48,"low":267.47,"close":271.35,"volume":6661200,"rsi_14":100.0,"sma_20":271.63,"sma_60":271.47,"sma_120":285.93},{"date":"2025-07-09","open":272.06,"high":273.25,"low":267.11,"close":268.65,"volume":6373600,"rsi_14":54.6,"sma_20":271.69,"sma_60":271.44,"sma_120":285.49},{"date":"2025-07-10","open":268.63,"high":269.21,"low":261.0,"close":261.75,"volume":7244600,"rsi_14":4.25,"sma_20":271.71,"sma_60":271.05,"sma_120":285.01},{"date":"2025-07-11","open":260.38,"high":260.74,"low":255.1,"close":255.9,"volume":7011200,"rsi_14":3.23,"sma_20":266.71,"sma_60":269.67,"sma_120":284.5},{"date":"2025-07-14","open":256.43,"high":260.03,"low":255.34,"close":257.5,"volume":6533900,"rsi_14":20.2,"sma_20":260.72,"sma_60":267.79,"sma_120":283.95},{"date":"2025-07-15","open":258.81,"high":259.61,"low":255.07,"close":255.42,"volume":5201500,"rsi_14":38.72,"sma_20":258.76,"sma_60":265.72,"sma_120":283.38},{"date":"2025-07-16","open":256.76,"high":256.81,"low":252.38,"close":255.79,"volume":5649500,"rsi_14":14.57,"sma_20":258.45,"sma_60":263.63,"sma_120":282.76},{"date":"2025-07-17","open":255.82,"high":258.02,"low":254.5,"close":257.7,"volume":5837400,"rsi_14":96.09,"sma_20":257.79,"sma_60":261.09,"sma_120":282.13},{"date":"2025-07-18","open":258.12,"high":260.77,"low":256.95,"close":260.18,"volume":6381200,"rsi_14":100.0,"sma_20":259.05,"sma_60":259.4,"sma_120":281.54},{"date":"2025-07-21","open":261.41,"high":262.09,"low":259.44,"close":260.08,"volume":6714700,"rsi_14":45.06,"sma_20":262.24,"sma_60":259.87,"sma_120":280.83},{"date":"2025-07-22","open":260.79,"high":263.66,"low":259.8,"close":261.38,"volume":5001400,"rsi_14":100.0,"sma_20":262.84,"sma_60":260.52,"sma_120":280.03},{"date":"2025-07-23","open":261.71,"high":266.23,"low":260.3,"close":264.98,"volume":5620700,"rsi_14":100.0,"sma_20":265.31,"sma_60":262.13,"sma_120":279.3},{"date":"2025-07-24","open":265.73,"high":267.04,"low":263.41,"close":265.45,"volume":5877100,"rsi_14":100.0,"sma_20":267.37,"sma_60":263.75,"sma_120":278.67},{"date":"2025-07-25","open":265.76,"high":268.82,"low":264.77,"close":266.85,"volume":4015400,"rsi_14":100.0,"sma_20":268.31,"sma_60":265.29,"sma_120":278.07},{"date":"2025-07-28","open":267.24,"high":268.07,"low":264.35,"close":267.98,"volume":4533700,"rsi_14":100.0,"sma_20":269.59,"sma_60":266.6,"sma_120":277.49},{"date":"2025-07-29","open":269.29,"high":271.67,"low":265.04,"close":265.12,"volume":5137100,"rsi_14":12.27,"sma_20":268.73,"sma_60":267.45,"sma_120":276.85},{"date":"2025-07-30","open":264.6,"high":265.49,"low":261.09,"close":262.56,"volume":3928200,"rsi_14":13.15,"sma_20":266.01,"sma_60":267.65,"sma_120":276.16},{"date":"2025-07-31","open":262.75,"high":262.79,"low":255.67,"close":256.13,"volume":7340300,"rsi_14":4.41,"sma_20":265.56,"sma_60":267.51,"sma_120":275.55},{"date":"2025-08-01","open":252.82,"high":253.81,"low":248.0,"close":248.61,"volume":7646900,"rsi_14":2.92,"sma_20":260.78,"sma_60":265.89,"sma_120":274.93},{"date":"2025-08-04","open":248.87,"high":251.34,"low":248.51,"close":250.17,"volume":4403500,"rsi_14":16.42,"sma_20":254.15,"sma_60":263.07,"sma_120":274.31},{"date":"2025-08-05","open":250.86,"high":251.14,"low":244.91,"close":245.39,"volume":6761000,"rsi_14":23.1,"sma_20":251.28,"sma_60":260.17,"sma_120":273.66},{"date":"2025-08-06","open":247.25,"high":248.13,"low":244.92,"close":247.05,"volume":5834700,"rsi_14":24.17,"sma_20":249.66,"sma_60":256.45,"sma_120":273.02},{"date":"2025-08-07","open":248.56,"high":250.86,"low":234.95,"close":238.83,"volume":10010200,"rsi_14":16.17,"sma_20":247.91,"sma_60":253.32,"sma_120":272.28},{"date":"2025-08-08","open":239.24,"high":240.88,"low":235.81,"close":238.46,"volume":8812000,"rsi_14":4.22,"sma_20":244.51,"sma_60":249.44,"sma_120":271.56},{"date":"2025-08-11","open":236.89,"high":239.81,"low":229.6,"close":230.7,"volume":10740100,"rsi_14":4.43,"sma_20":240.2,"sma_60":246.47,"sma_120":270.76},{"date":"2025-08-12","open":231.02,"high":231.68,"low":224.55,"close":229.69,"volume":13178000,"rsi_14":4.02,"sma_20":236.07,"sma_60":243.41,"sma_120":269.99},{"date":"2025-08-13","open":231.03,"high":235.33,"low":227.66,"close":235.01,"volume":10209200,"rsi_14":79.03,"sma_20":232.31,"sma_60":240.14,"sma_120":269.31},{"date":"2025-08-14","open":234.98,"high":234.98,"low":230.89,"close":231.39,"volume":7544800,"rsi_14":56.91,"sma_20":234.35,"sma_60":238.31,"sma_120":268.67},{"date":"2025-08-15","open":234.14,"high":242.42,"low":232.63,"close":240.38,"volume":12942800,"rsi_14":100.0,"sma_20":237.82,"sma_60":236.2,"sma_120":268.12},{"date":"2025-08-18","open":237.73,"high":242.44,"low":237.45,"close":241.9,"volume":8809200,"rsi_14":100.0,"sma_20":243.12,"sma_60":236.78,"sma_120":267.61},{"date":"2025-08-19","open":242.92,"high":246.39,"low":241.38,"close":243.91,"volume":8642200,"rsi_14":100.0,"sma_20":244.9,"sma_60":239.0,"sma_120":267.1},{"date":"2025-08-20","open":243.61,"high":245.46,"low":242.37,"close":244.35,"volume":8195100,"rsi_14":100.0,"sma_20":246.14,"sma_60":241.46,"sma_120":266.69},{"date":"2025-08-21","open":242.96,"high":244.2,"low":237.98,"close":243.74,"volume":5646800,"rsi_14":28.98,"sma_20":246.05,"sma_60":242.93,"sma_120":266.26},{"date":"2025-08-22","open":243.69,"high":247.41,"low":242.03,"close":246.18,"volume":6694300,"rsi_14":100.0,"sma_20":246.97,"sma_60":245.41,"sma_120":265.89},{"date":"2025-08-25","open":247.25,"high":247.25,"low":244.69,"close":245.76,"volume":4957700,"rsi_14":33.62,"sma_20":247.99,"sma_60":246.32,"sma_120":265.56},{"date":"2025-08-26","open":244.6,"high":246.71,"low":240.78,"close":241.67,"volume":8862300,"rsi_14":7.38,"sma_20":247.77,"sma_60":246.31,"sma_120":265.16},{"date":"2025-08-27","open":243.66,"high":248.24,"low":243.52,"close":248.03,"volume":6506900,"rsi_14":100.0,"sma_20":246.86,"sma_60":246.97,"sma_120":264.86},{"date":"2025-08-28","open":250.33,"high":253.48,"low":248.16,"close":252.37,"volume":8461200,"rsi_14":100.0,"sma_20":252.26,"sma_60":248.32,"sma_120":264.62},{"date":"2025-08-29","open":253.23,"high":255.45,"low":250.72,"close":254.07,"volume":7363200,"rsi_14":100.0,"sma_20":255.3,"sma_60":250.05,"sma_120":264.48},{"date":"2025-09-02","open":252.65,"high":252.82,"low":246.63,"close":250.71,"volume":9312500,"rsi_14":10.3,"sma_20":254.47,"sma_60":250.81,"sma_120":264.28},{"date":"2025-09-03","open":252.89,"high":255.81,"low":248.42,"close":254.27,"volume":17417900,"rsi_14":100.0,"sma_20":254.57,"sma_60":252.24,"sma_120":264.05},{"date":"2025-09-04","open":238.02,"high":243.13,"low":232.62,"close":241.94,"volume":30967500,"rsi_14":3.19,"sma_20":250.14,"sma_60":252.29,"sma_120":263.81},{"date":"2025-09-05","open":242.75,"high":248.99,"low":242.28,"close":248.63,"volume":13029400,"rsi_14":100.0,"sma_20":247.3,"sma_60":252.39,"sma_120":263.58},{"date":"2025-09-08","open":248.67,"high":250.79,"low":245.2,"close":250.12,"volume":12602200,"rsi_14":100.0,"sma_20":247.71,"sma_60":252.35,"sma_120":263.34},{"date":"2025-09-09","open":249.18,"high":253.17,"low":249.07,"close":249.92,"volume":10901900,"rsi_14":69.97,"sma_20":251.49,"sma_60":251.94,"sma_120":263.12},{"date":"2025-09-10","open":250.6,"high":251.83,"low":239.67,"close":240.51,"volume":11363600,"rsi_14":3.98,"sma_20":251.59,"sma_60":251.14,"sma_120":262.81},{"date":"2025-09-11","open":241.63,"high":245.07,"low":241.43,"close":244.19,"volume":6944900,"rsi_14":27.2,"sma_20":246.94,"sma_60":249.43,"sma_120":262.54},{"date":"2025-09-12","open":244.01,"high":245.48,"low":239.2,"close":240.7,"volume":8386400,"rsi_14":48.48,"sma_20":244.35,"sma_60":247.88,"sma_120":262.22},{"date":"2025-09-15","open":241.18,"high":242.63,"low":238.79,"close":240.46,"volume":7244600,"rsi_14":8.4,"sma_20":244.25,"sma_60":247.56,"sma_120":261.86},{"date":"2025-09-16","open":240.46,"high":240.62,"low":235.22,"close":237.27,"volume":8779800,"rsi_14":8.95,"sma_20":242.38,"sma_60":246.11,"sma_120":261.45},{"date":"2025-09-17","open":238.34,"high":241.35,"low":237.75,"close":240.56,"volume":10123962,"rsi_14":47.77,"sma_20":240.84,"sma_60":244.01,"sma_120":261.13},{"date":"2025-09-18","open":242.5,"high":245.61,"low":241.3,"close":242.62,"volume":9344400,"rsi_14":100.0,"sma_20":243.25,"sma_60":242.84,"sma_120":260.85},{"date":"2025-09-19","open":244.35,"high":245.52,"low":241.7,"close":245.41,"volume":11813900,"rsi_14":100.0,"sma_20":245.68,"sma_60":242.99,"sma_120":260.66},{"date":"2025-09-22","open":243.61,"high":248.78,"low":241.51,"close":247.99,"volume":7523794,"rsi_14":100.0,"sma_20":248.39,"sma_60":244.16,"sma_120":260.5},{"date":"2025-09-23","open":248.04,"high":249.65,"low":242.47,"close":242.9,"volume":7669787,"rsi_14":0.0,"sma_20":247.13,"sma_60":244.51,"sma_120":260.29},{"date":"2025-09-24","open":243.99,"high":247.15,"low":241.36,"close":244.22,"volume":6707081,"rsi_14":100.0,"sma_20":245.22,"sma_60":245.62,"sma_120":260.07},{"date":"2025-09-25","open":242.84,"high":243.0,"low":237.86,"close":239.31,"volume":8145495,"rsi_14":21.21,"sma_20":245.04,"sma_60":245.6,"sma_120":259.95},{"date":"2025-09-26","open":239.05,"high":242.87,"low":238.72,"close":241.77,"volume":4974641,"rsi_14":33.42,"sma_20":243.3,"sma_60":245.4,"sma_120":259.98},{"date":"2025-09-29","open":243.06,"high":244.15,"low":241.22,"close":243.43,"volume":6373500,"rsi_14":100.0,"sma_20":242.4,"sma_60":245.24,"sma_120":259.98},{"date":"2025-09-30","open":243.38,"high":243.54,"low":234.21,"close":235.39,"volume":10801100,"rsi_14":17.09,"sma_20":243.94,"sma_60":244.73,"sma_120":259.92},{"date":"2025-10-01","open":234.88,"high":240.82,"low":231.92,"close":234.09,"volume":10016630,"rsi_14":0.0,"sma_20":240.58,"sma_60":242.67,"sma_120":259.68},{"date":"2025-10-02","open":233.83,"high":237.77,"low":232.01,"close":237.26,"volume":7679200,"rsi_14":70.89,"sma_20":236.44,"sma_60":241.23,"sma_120":259.54},{"date":"2025-10-03","open":237.13,"high":241.16,"low":236.88,"close":238.73,"volume":8849786,"rsi_14":100.0,"sma_20":237.52,"sma_60":240.17,"sma_120":259.42},{"date":"2025-10-06","open":237.7,"high":248.77,"low":233.81,"close":244.11,"volume":13922574,"rsi_14":100.0,"sma_20":243.07,"sma_60":240.47,"sma_120":259.35},{"date":"2025-10-07","open":244.8,"high":245.68,"low":235.93,"close":238.11,"volume":8387424,"rsi_14":47.29,"sma_20":243.04,"sma_60":240.38,"sma_120":259.22},{"date":"2025-10-08","open":238.11,"high":239.68,"low":234.04,"close":238.79,"volume":7120245,"rsi_14":100.0,"sma_20":240.08,"sma_60":240.15,"sma_120":259.14},{"date":"2025-10-09","open":237.64,"high":244.29,"low":235.53,"close":243.66,"volume":7929056,"rsi_14":100.0,"sma_20":242.88,"sma_60":241.75,"sma_120":259.13},{"date":"2025-10-10","open":244.84,"high":247.36,"low":239.08,"close":240.04,"volume":7988316,"rsi_14":0.0,"sma_20":243.5,"sma_60":242.22,"sma_120":259.17},{"date":"2025-10-13","open":241.24,"high":247.65,"low":240.72,"close":247.06,"volume":8276527,"rsi_14":100.0,"sma_20":245.21,"sma_60":243.62,"sma_120":259.22},{"date":"2025-10-14","open":246.42,"high":246.59,"low":237.92,"close":238.14,"volume":9123850,"rsi_14":44.05,"sma_20":245.12,"sma_60":243.52,"sma_120":259.13},{"date":"2025-10-15","open":239.23,"high":239.68,"low":234.3,"close":234.97,"volume":8389200,"rsi_14":0.0,"sma_20":243.65,"sma_60":242.56,"sma_120":258.89},{"date":"2025-10-16","open":251.47,"high":254.99,"low":241.02,"close":244.33,"volume":24869700,"rsi_14":100.0,"sma_20":241.29,"sma_60":243.02,"sma_120":258.71},{"date":"2025-10-17","open":244.89,"high":249.07,"low":240.51,"close":241.43,"volume":10851168,"rsi_14":76.34,"sma_20":241.62,"sma_60":242.98,"sma_120":258.52},{"date":"2025-10-20","open":243.33,"high":253.66,"low":242.64,"close":252.55,"volume":9963869,"rsi_14":100.0,"sma_20":248.68,"sma_60":244.74,"sma_120":258.41},{"date":"2025-10-21","open":252.77,"high":265.31,"low":252.27,"close":261.62,"volume":13354700,"rsi_14":100.0,"sma_20":258.85,"sma_60":247.19,"sma_120":258.37},{"date":"2025-10-22","open":260.42,"high":260.62,"low":254.77,"close":254.89,"volume":9369960,"rsi_14":0.0,"sma_20":260.03,"sma_60":250.0,"sma_120":258.26},{"date":"2025-10-23","open":255.85,"high":256.8,"low":252.39,"close":253.32,"volume":6110100,"rsi_14":0.0,"sma_20":255.85,"sma_60":253.08,"sma_120":258.09},{"date":"2025-10-24","open":255.67,"high":256.74,"low":252.27,"close":253.1,"volume":5490805,"rsi_14":0.0,"sma_20":254.94,"sma_60":254.55,"sma_120":257.95},{"date":"2025-10-27","open":255.33,"high":256.34,"low":253.19,"close":253.73,"volume":4942400,"rsi_14":100.0,"sma_20":255.15,"sma_60":256.61,"sma_120":257.8},{"date":"2025-10-28","open":253.73,"high":257.08,"low":252.41,"close":252.53,"volume":6435589,"rsi_14":34.59,"sma_20":255.12,"sma_60":256.61,"sma_120":257.6},{"date":"2025-10-29","open":250.29,"high":251.85,"low":247.35,"close":249.75,"volume":7904176,"rsi_14":0.0,"sma_20":254.66,"sma_60":256.41,"sma_120":257.36},{"date":"2025-10-30","open":248.8,"high":257.52,"low":248.3,"close":254.9,"volume":7767832,"rsi_14":100.0,"sma_20":254.06,"sma_60":254.62,"sma_120":257.21},{"date":"2025-10-31","open":253.06,"high":260.04,"low":250.91,"close":258.64,"volume":6878316,"rsi_14":100.0,"sma_20":258.53,"sma_60":255.51,"sma_120":256.97},{"date":"2025-11-03","open":258.23,"high":259.78,"low":253.37,"close":259.56,"volume":7054300,"rsi_14":100.0,"sma_20":260.88,"sma_60":256.6,"sma_120":256.74},{"date":"2025-11-04","open":256.39,"high":257.5,"low":251.74,"close":252.71,"volume":6792200,"rsi_14":11.88,"sma_20":260.58,"sma_60":256.58,"sma_120":256.43},{"date":"2025-11-05","open":252.97,"high":255.08,"low":250.3,"close":250.96,"volume":5241200,"rsi_14":0.0,"sma_20":257.46,"sma_60":256.4,"sma_120":256.12},{"date":"2025-11-06","open":248.83,"high":248.83,"low":232.89,"close":237.64,"volume":11041831,"rsi_14":0.0,"sma_20":252.8,"sma_60":255.96,"sma_120":255.68},{"date":"2025-11-07","open":234.54,"high":239.33,"low":234.19,"close":238.25,"volume":5741500,"rsi_14":4.35,"sma_20":245.34,"sma_60":253.85,"sma_120":255.29},{"date":"2025-11-10","open":238.37,"high":240.26,"low":233.48,"close":240.07,"volume":6486584,"rsi_14":100.0,"sma_20":239.7,"sma_60":251.03,"sma_120":254.9},{"date":"2025-11-11","open":240.25,"high":244.03,"low":239.52,"close":242.84,"volume":5762752,"rsi_14":100.0,"sma_20":241.03,"sma_60":247.94,"sma_120":254.59},{"date":"2025-11-12","open":244.07,"high":246.74,"low":242.02,"close":244.35,"volume":4278200,"rsi_14":100.0,"sma_20":243.32,"sma_60":245.27,"sma_120":254.27},{"date":"2025-11-13","open":243.58,"high":244.22,"low":238.28,"close":238.79,"volume":5542078,"rsi_14":21.38,"sma_20":245.06,"sma_60":243.81,"sma_120":254.0},{"date":"2025-11-14","open":236.69,"high":243.51,"low":235.81,"close":242.0,"volume":5512900,"rsi_14":100.0,"sma_20":242.04,"sma_60":242.7,"sma_120":253.72},{"date":"2025-11-17","open":240.42,"high":241.18,"low":233.99,"close":235.42,"volume":5280850,"rsi_14":32.76,"sma_20":241.87,"sma_60":242.65,"sma_120":253.4},{"date":"2025-11-18","open":234.63,"high":236.17,"low":228.7,"close":231.91,"volume":8045145,"rsi_14":0.0,"sma_20":239.84,"sma_60":242.09,"sma_120":253.12},{"date":"2025-11-19","open":230.42,"high":230.7,"low":223.53,"close":226.33,"volume":9710700,"rsi_14":0.0,"sma_20":234.81,"sma_60":240.58,"sma_120":252.81},{"date":"2025-11-20","open":227.69,"high":229.5,"low":221.78,"close":223.84,"volume":7521103,"rsi_14":0.0,"sma_20":230.28,"sma_60":237.74,"sma_120":252.5},{"date":"2025-11-21","open":223.33,"high":227.12,"low":220.45,"close":225.57,"volume":7479250,"rsi_14":40.94,"sma_20":226.59,"sma_60":234.42,"sma_120":252.19},{"date":"2025-11-24","open":225.79,"high":227.28,"low":223.51,"close":225.28,"volume":8563300,"rsi_14":85.71,"sma_20":226.31,"sma_60":232.14,"sma_120":251.89},{"date":"2025-11-25","open":225.26,"high":233.03,"low":224.98,"close":232.53,"volume":10233000,"rsi_14":96.89,"sma_20":226.9,"sma_60":231.42,"sma_120":251.61},{"date":"2025-11-26","open":228.94,"high":231.24,"low":224.46,"close":226.6,"volume":8506600,"rsi_14":53.83,"sma_20":227.91,"sma_60":230.85,"sma_120":251.23},{"date":"2025-11-28","open":227.44,"high":230.98,"low":227.08,"close":228.97,"volume":3691500,"rsi_14":40.83,"sma_20":239.74,"sma_60":244.07,"sma_120":250.61},{"date":"2025-12-01","open":227.11,"high":232.66,"low":227.05,"close":231.25,"volume":5634700,"rsi_14":41.36,"sma_20":238.36,"sma_60":243.78,"sma_120":250.32},{"date":"2025-12-02","open":231.44,"high":235.04,"low":230.04,"close":233.11,"volume":7626200,"rsi_14":40.31,"sma_20":237.03,"sma_60":243.49,"sma_120":250.07},{"date":"2025-12-03","open":233.76,"high":237.63,"low":231.57,"close":237.1,"volume":13782000,"rsi_14":43.11,"sma_20":236.25,"sma_60":243.28,"sma_120":249.84},{"date":"2025-12-04","open":242.03,"high":247.28,"low":235.98,"close":245.78,"volume":20912100,"rsi_14":56.26,"sma_20":235.99,"sma_60":243.37,"sma_120":249.76},{"date":"2025-12-05","open":249.12,"high":260.1,"low":247.8,"close":258.8,"volume":15852400,"rsi_14":62.81,"sma_20":237.05,"sma_60":243.61,"sma_120":249.74},{"date":"2025-12-08","open":260.1,"high":262.48,"low":254.6,"close":257.76,"volume":10805400,"rsi_14":68.62,"sma_20":238.03,"sma_60":243.9,"sma_120":249.72},{"date":"2025-12-09","open":258.23,"high":260.47,"low":257.24,"close":259.24,"volume":8045900,"rsi_14":73.57,"sma_20":239.0,"sma_60":244.22,"sma_120":249.73},{"date":"2025-12-10","open":258.98,"high":264.12,"low":257.39,"close":262.4,"volume":8894700,"rsi_14":82.46,"sma_20":239.98,"sma_60":244.64,"sma_120":249.77},{"date":"2025-12-11","open":261.71,"high":266.08,"low":259.0,"close":260.57,"volume":7783800,"rsi_14":83.45,"sma_20":240.8,"sma_60":244.97,"sma_120":249.76},{"date":"2025-12-12","open":261.73,"high":262.69,"low":259.14,"close":260.45,"volume":6006600,"rsi_14":82.72,"sma_20":241.89,"sma_60":245.27,"sma_120":249.69},{"date":"2025-12-15","open":259.43,"high":260.5,"low":251.37,"close":252.85,"volume":10271800,"rsi_14":72.75,"sma_20":242.44,"sma_60":245.4,"sma_120":249.58},{"date":"2025-12-16","open":252.27,"high":254.12,"low":250.4,"close":253.18,"volume":6145300,"rsi_14":69.23,"sma_20":243.33,"sma_60":245.48,"sma_120":249.46},{"date":"2025-12-17","open":254.59,"high":260.19,"low":254.51,"close":256.38,"volume":6269000,"rsi_14":79.22,"sma_20":244.56,"sma_60":245.71,"sma_120":249.33},{"date":"2025-12-18","open":257.08,"high":258.72,"low":254.83,"close":256.51,"volume":5654200,"rsi_14":77.75,"sma_20":246.06,"sma_60":245.91,"sma_120":249.21},{"date":"2025-12-19","open":259.32,"high":260.68,"low":254.17,"close":258.56,"volume":20732100,"rsi_14":77.64,"sma_20":247.79,"sma_60":246.23,"sma_120":249.12},{"date":"2025-12-22","open":259.27,"high":263.25,"low":257.07,"close":263.25,"volume":5664200,"rsi_14":78.87,"sma_20":249.66,"sma_60":246.58,"sma_120":249.08},{"date":"2025-12-23","open":261.35,"high":262.87,"low":259.17,"close":262.06,"volume":4745100,"rsi_14":75.21,"sma_20":251.49,"sma_60":246.88,"sma_120":249.01},{"date":"2025-12-24","open":261.86,"high":264.92,"low":261.19,"close":263.88,"volume":2076600,"rsi_14":71.14,"sma_20":253.05,"sma_60":247.36,"sma_120":248.98},{"date":"2025-12-26","open":263.42,"high":266.52,"low":263.42,"close":264.7,"volume":2456400,"rsi_14":59.24,"sma_20":254.95,"sma_60":247.86,"sma_120":248.92},{"date":"2025-12-29","open":263.33,"high":267.71,"low":263.33,"close":264.85,"volume":4300100,"rsi_14":61.58,"sma_20":256.73,"sma_60":248.32,"sma_120":248.89},{"date":"2025-12-30","open":265.27,"high":266.89,"low":263.95,"close":264.54,"volume":3291800,"rsi_14":58.83,"sma_20":258.39,"sma_60":248.74,"sma_120":248.91},{"date":"2025-12-31","open":263.91,"high":264.72,"low":263.02,"close":263.53,"volume":3367900,"rsi_14":51.39,"sma_20":259.9,"sma_60":249.06,"sma_120":248.97},{"date":"2026-01-02","open":263.62,"high":264.0,"low":251.17,"close":252.3,"volume":9680600,"rsi_14":37.53,"sma_20":260.64,"sma_60":249.29,"sma_120":248.92},{"date":"2026-01-05","open":252.3,"high":258.24,"low":251.0,"close":254.93,"volume":6421500,"rsi_14":42.05,"sma_20":261.08,"sma_60":249.56,"sma_120":248.91},{"date":"2026-01-06","open":253.87,"high":262.18,"low":253.67,"close":261.53,"volume":6103300,"rsi_14":61.39,"sma_20":261.2,"sma_60":249.85,"sma_120":248.96},{"date":"2026-01-07","open":262.13,"high":266.44,"low":262.13,"close":264.74,"volume":5976200,"rsi_14":64.22,"sma_20":261.53,"sma_60":250.26,"sma_120":249.01},{"date":"2026-01-08","open":263.03,"high":263.82,"low":259.06,"close":259.18,"volume":5243500,"rsi_14":52.86,"sma_20":261.5,"sma_60":250.45,"sma_120":249.0},{"date":"2026-01-09","open":258.65,"high":259.67,"low":255.18,"close":258.59,"volume":5174400,"rsi_14":52.48,"sma_20":261.29,"sma_60":250.79,"sma_120":248.99},{"date":"2026-01-12","open":257.65,"high":260.2,"low":254.44,"close":258.05,"volume":4927700,"rsi_14":49.37,"sma_20":261.14,"sma_60":251.17,"sma_120":248.95},{"date":"2026-01-13","open":256.32,"high":259.55,"low":239.11,"close":239.81,"volume":13661000,"rsi_14":28.24,"sma_20":260.08,"sma_60":251.09,"sma_120":248.74},{"date":"2026-01-14","open":237.94,"high":240.98,"low":235.23,"close":238.32,"volume":10149300,"rsi_14":28.09,"sma_20":259.33,"sma_60":251.03,"sma_120":248.51},{"date":"2026-01-15","open":235.79,"high":237.6,"low":230.47,"close":232.32,"volume":11489600,"rsi_14":22.96,"sma_20":258.26,"sma_60":250.68,"sma_120":248.22},{"date":"2026-01-16","open":231.74,"high":231.74,"low":225.26,"close":225.93,"volume":13902610,"rsi_14":50.0,"sma_20":228.27,"sma_60":230.05,"sma_120":250.85},{"date":"2026-01-20","open":222.38,"high":226.76,"low":218.22,"close":218.93,"volume":13050800,"rsi_14":17.57,"sma_20":254.82,"sma_60":249.47,"sma_120":247.47},{"date":"2026-01-21","open":219.01,"high":222.23,"low":217.82,"close":220.43,"volume":12616600,"rsi_14":19.36,"sma_20":252.91,"sma_60":248.91,"sma_120":247.11},{"date":"2026-01-22","open":221.08,"high":227.53,"low":219.96,"close":226.9,"volume":9483000,"rsi_14":26.35,"sma_20":251.08,"sma_60":248.47,"sma_120":246.87},{"date":"2026-01-23","open":225.6,"high":229.65,"low":225.47,"close":226.86,"volume":9408000,"rsi_14":30.81,"sma_20":249.31,"sma_60":248.01,"sma_120":246.68},{"date":"2026-01-26","open":228.24,"high":229.75,"low":226.41,"close":228.21,"volume":7239600,"rsi_14":29.44,"sma_20":247.52,"sma_60":247.59,"sma_120":246.49},{"date":"2026-01-27","open":230.73,"high":234.51,"low":225.09,"close":227.34,"volume":9838400,"rsi_14":21.14,"sma_20":245.64,"sma_60":247.21,"sma_120":246.34},{"date":"2026-01-28","open":228.2,"high":230.65,"low":226.49,"close":226.77,"volume":8465900,"rsi_14":16.47,"sma_20":243.73,"sma_60":246.73,"sma_120":246.17},{"date":"2026-01-29","open":215.54,"high":216.15,"low":207.69,"close":212.97,"volume":18555600,"rsi_14":14.37,"sma_20":241.14,"sma_60":245.96,"sma_120":245.95},{"date":"2026-01-30","open":213.05,"high":214.43,"low":209.93,"close":211.19,"volume":11090400,"rsi_14":14.11,"sma_20":238.5,"sma_60":245.14,"sma_120":245.71},{"date":"2026-02-02","open":213.24,"high":215.76,"low":208.71,"close":209.71,"volume":7950900,"rsi_14":13.92,"sma_20":236.36,"sma_60":244.42,"sma_120":245.54},{"date":"2026-02-03","open":203.93,"high":204.49,"low":192.11,"close":195.36,"volume":20194200,"rsi_14":14.77,"sma_20":233.37,"sma_60":243.48,"sma_120":245.25},{"date":"2026-02-04","open":192.31,"high":199.63,"low":186.31,"close":198.4,"volume":23010000,"rsi_14":19.13,"sma_20":230.2,"sma_60":242.82,"sma_120":244.94},{"date":"2026-02-05","open":192.98,"high":198.52,"low":187.81,"close":188.98,"volume":21956300,"rsi_14":18.17,"sma_20":226.39,"sma_60":241.98,"sma_120":244.58},{"date":"2026-02-06","open":190.63,"high":193.59,"low":186.15,"close":190.36,"volume":13652600,"rsi_14":21.79,"sma_20":222.93,"sma_60":241.14,"sma_120":244.15},{"date":"2026-02-09","open":188.32,"high":194.19,"low":184.76,"close":193.02,"volume":12112033,"rsi_14":15.31,"sma_20":226.62,"sma_60":229.34,"sma_120":250.23},{"date":"2026-02-10","open":191.39,"high":198.08,"low":189.86,"close":192.44,"volume":13356885,"rsi_14":15.1,"sma_20":224.93,"sma_60":228.61,"sma_120":235.61},{"date":"2026-02-11","open":192.58,"high":192.75,"low":180.95,"close":184.04,"volume":16274571,"rsi_14":12.85,"sma_20":222.82,"sma_60":227.74,"sma_120":248.95},{"date":"2026-02-12","open":184.99,"high":187.34,"low":179.3,"close":184.47,"volume":16849111,"rsi_14":13.64,"sma_20":220.74,"sma_60":226.88,"sma_120":234.7},{"date":"2026-02-13","open":185.47,"high":192.44,"low":183.34,"close":188.73,"volume":14822879,"rsi_14":19.74,"sma_20":218.87,"sma_60":226.09,"sma_120":234.28},{"date":"2026-02-17","open":189.84,"high":191.99,"low":182.21,"close":183.33,"volume":13671400,"rsi_14":18.14,"sma_20":216.73,"sma_60":225.21,"sma_120":233.81},{"date":"2026-02-18","open":182.92,"high":187.16,"low":180.91,"close":186.81,"volume":9852900,"rsi_14":21.71,"sma_20":204.87,"sma_60":235.25,"sma_120":240.82},{"date":"2026-02-19","open":185.63,"high":185.98,"low":182.28,"close":184.33,"volume":9565100,"rsi_14":25.86,"sma_20":203.06,"sma_60":234.58,"sma_120":240.29},{"date":"2026-02-20","open":184.36,"high":190.73,"low":182.77,"close":184.2,"volume":10816216,"rsi_14":19.18,"sma_20":214.63,"sma_60":224.35,"sma_120":233.36},{"date":"2026-02-23","open":180.33,"high":181.52,"low":173.66,"close":177.23,"volume":15498600,"rsi_14":24.28,"sma_20":198.42,"sma_60":233.07,"sma_120":239.07},{"date":"2026-02-24","open":176.25,"high":187.59,"low":175.29,"close":184.46,"volume":15346152,"rsi_14":9.9,"sma_20":212.55,"sma_60":223.49,"sma_120":232.91},{"date":"2026-02-25","open":181.88,"high":191.43,"low":181.15,"close":190.75,"volume":20613674,"rsi_14":18.53,"sma_20":210.79,"sma_60":222.74,"sma_120":232.51},{"date":"2026-02-26","open":195.31,"high":199.97,"low":190.32,"close":198.43,"volume":26080692,"rsi_14":26.8,"sma_20":209.41,"sma_60":222.11,"sma_120":232.17},{"date":"2026-02-27","open":190.91,"high":194.9,"low":188.94,"close":193.78,"volume":16346535,"rsi_14":27.26,"sma_20":207.81,"sma_60":221.47,"sma_120":231.78},{"date":"2026-03-02","open":191.52,"high":194.94,"low":189.7,"close":191.95,"volume":9907976,"rsi_14":26.59,"sma_20":206.11,"sma_60":220.79,"sma_120":231.37},{"date":"2026-03-03","open":189.73,"high":197.6,"low":188.57,"close":195.03,"volume":13116089,"rsi_14":52.17,"sma_20":190.3,"sma_60":229.1,"sma_120":236.19},{"date":"2026-03-04","open":194.47,"high":195.49,"low":191.19,"close":192.08,"volume":11460467,"rsi_14":57.07,"sma_20":190.13,"sma_60":228.19,"sma_120":235.78},{"date":"2026-03-05","open":193.56,"high":203.37,"low":193.29,"close":200.34,"volume":15827915,"rsi_14":62.21,"sma_20":190.23,"sma_60":227.21,"sma_120":235.41},{"date":"2026-03-06","open":199.75,"high":201.9,"low":196.34,"close":201.06,"volume":9657395,"rsi_14":60.04,"sma_20":190.84,"sma_60":226.25,"sma_120":235.08},{"date":"2026-03-09","open":198.41,"high":202.48,"low":194.85,"close":197.76,"volume":10747107,"rsi_14":62.16,"sma_20":191.21,"sma_60":225.21,"sma_120":234.71},{"date":"2026-03-10","open":196.49,"high":198.49,"low":189.63,"close":193.9,"volume":14447691,"rsi_14":55.92,"sma_20":191.25,"sma_60":224.06,"sma_120":234.35},{"date":"2026-03-11","open":195.69,"high":198.56,"low":190.34,"close":193.12,"volume":9482097,"rsi_14":57.54,"sma_20":191.29,"sma_60":222.92,"sma_120":233.95},{"date":"2026-03-12","open":193.26,"high":203.95,"low":192.3,"close":198.24,"volume":26300731,"rsi_14":61.04,"sma_20":192.0,"sma_60":221.87,"sma_120":233.57},{"date":"2026-03-13","open":198.69,"high":199.96,"low":190.75,"close":191.83,"volume":14834718,"rsi_14":56.91,"sma_20":192.99,"sma_60":215.4,"sma_120":227.99},{"date":"2026-03-16","open":194.14,"high":197.6,"low":194.14,"close":197.31,"volume":13419635,"rsi_14":60.58,"sma_20":193.24,"sma_60":214.91,"sma_120":227.6},{"date":"2026-03-17","open":197.19,"high":201.33,"low":193.44,"close":194.29,"volume":11559323,"rsi_14":52.96,"sma_20":193.35,"sma_60":218.85,"sma_120":232.28},{"date":"2026-03-18","open":192.39,"high":195.13,"low":191.64,"close":193.33,"volume":10525102,"rsi_14":44.92,"sma_20":193.68,"sma_60":217.79,"sma_120":231.85},{"date":"2026-03-19","open":194.57,"high":199.35,"low":192.3,"close":193.98,"volume":9254295,"rsi_14":50.21,"sma_20":194.16,"sma_60":216.71,"sma_120":231.47},{"date":"2026-03-20","open":192.21,"high":194.65,"low":189.01,"close":194.36,"volume":20201081,"rsi_14":52.68,"sma_20":195.02,"sma_60":222.33,"sma_120":235.2},{"date":"2026-03-23","open":196.07,"high":197.02,"low":191.0,"close":194.17,"volume":13976236,"rsi_14":48.92,"sma_20":195.52,"sma_60":221.44,"sma_120":234.64},{"date":"2026-03-24","open":191.14,"high":191.14,"low":181.34,"close":182.07,"volume":18631394,"rsi_14":40.16,"sma_20":195.39,"sma_60":220.49,"sma_120":233.98},{"date":"2026-03-25","open":184.73,"high":186.41,"low":178.92,"close":181.01,"volume":12565193,"rsi_14":27.95,"sma_20":194.9,"sma_60":219.58,"sma_120":233.3},{"date":"2026-03-26","open":180.24,"high":186.5,"low":178.6,"close":184.67,"volume":10330721,"rsi_14":32.32,"sma_20":194.2,"sma_60":218.58,"sma_120":232.62},{"date":"2026-03-27","open":183.04,"high":183.15,"low":177.89,"close":178.38,"volume":9901975,"rsi_14":30.45,"sma_20":193.43,"sma_60":217.51,"sma_120":231.88},{"date":"2026-03-30","open":179.16,"high":185.42,"low":178.65,"close":184.07,"volume":11617715,"rsi_14":40.48,"sma_20":193.04,"sma_60":216.36,"sma_120":231.18},{"date":"2026-03-31","open":183.94,"high":187.52,"low":181.36,"close":185.7,"volume":11041377,"rsi_14":42.91,"sma_20":192.57,"sma_60":215.08,"sma_120":230.49},{"date":"2026-04-01","open":185.88,"high":188.0,"low":182.06,"close":185.27,"volume":11677678,"rsi_14":36.58,"sma_20":192.23,"sma_60":213.91,"sma_120":229.81},{"date":"2026-04-02","open":184.34,"high":186.6,"low":180.63,"close":186.21,"volume":11635452,"rsi_14":43.37,"sma_20":191.52,"sma_60":212.78,"sma_120":229.16},{"date":"2026-04-06","open":186.53,"high":187.16,"low":182.65,"close":184.07,"volume":14390963,"rsi_14":33.06,"sma_20":190.66,"sma_60":211.61,"sma_120":228.55},{"date":"2026-04-07","open":183.99,"high":185.61,"low":181.07,"close":182.01,"volume":12344587,"rsi_14":33.89,"sma_20":189.87,"sma_60":210.4,"sma_120":227.99},{"date":"2026-04-08","open":185.53,"high":185.8,"low":174.87,"close":175.45,"volume":13472050,"rsi_14":29.58,"sma_20":188.95,"sma_60":209.11,"sma_120":227.36},{"date":"2026-04-09","open":172.71,"high":173.83,"low":166.68,"close":170.4,"volume":20855393,"rsi_14":25.29,"sma_20":187.79,"sma_60":207.76,"sma_120":226.72},{"date":"2026-04-10","open":170.81,"high":170.81,"low":163.09,"close":164.53,"volume":18109343,"rsi_14":22.03,"sma_20":186.08,"sma_60":206.23,"sma_120":226.02},{"date":"2026-04-13","open":166.61,"high":172.94,"low":165.33,"close":172.36,"volume":12390752,"rsi_14":31.92,"sma_20":185.08,"sma_60":204.77,"sma_120":225.45},{"date":"2026-04-14","open":174.75,"high":177.03,"low":170.05,"close":170.86,"volume":13123641,"rsi_14":38.65,"sma_20":183.73,"sma_60":203.27,"sma_120":224.87},{"date":"2026-04-15","open":173.76,"high":179.15,"low":172.42,"close":177.13,"volume":14340255,"rsi_14":46.15,"sma_20":182.84,"sma_60":201.99,"sma_120":224.41},{"date":"2026-04-16","open":183.51,"high":184.06,"low":178.1,"close":180.74,"volume":11866659,"rsi_14":46.1,"sma_20":182.19,"sma_60":200.8,"sma_120":223.99},{"date":"2026-04-17","open":184.94,"high":187.48,"low":180.55,"close":181.66,"volume":17225680,"rsi_14":52.79,"sma_20":181.55,"sma_60":199.85,"sma_120":223.53},{"date":"2026-04-20","open":182.02,"high":188.5,"low":181.64,"close":185.78,"volume":14382264,"rsi_14":51.25,"sma_20":181.09,"sma_60":198.96,"sma_120":223.14},{"date":"2026-04-21","open":186.11,"high":193.05,"low":183.61,"close":186.62,"volume":12073660,"rsi_14":50.48,"sma_20":180.69,"sma_60":198.05,"sma_120":222.68},{"date":"2026-04-22","open":187.7,"high":190.65,"low":186.54,"close":189.3,"volume":14565948,"rsi_14":53.41,"sma_20":181.02,"sma_60":197.13,"sma_120":222.23},{"date":"2026-04-23","open":177.09,"high":178.4,"low":170.2,"close":172.84,"volume":22719938,"rsi_14":39.52,"sma_20":180.59,"sma_60":195.92,"sma_120":221.62},{"date":"2026-04-24","open":175.16,"high":177.98,"low":173.94,"close":177.69,"volume":10817611,"rsi_14":45.03,"sma_20":180.22,"sma_60":194.88,"sma_120":221.05},{"date":"2026-04-27","open":177.79,"high":183.8,"low":177.04,"close":179.7,"volume":11906973,"rsi_14":48.06,"sma_20":180.26,"sma_60":193.83,"sma_120":220.51},{"date":"2026-04-28","open":181.95,"high":183.93,"low":180.84,"close":180.84,"volume":8711743,"rsi_14":53.94,"sma_20":180.08,"sma_60":193.08,"sma_120":212.47},{"date":"2026-04-29","open":178.73,"high":181.3,"low":176.88,"close":180.74,"volume":6882845,"rsi_14":58.91,"sma_20":179.8,"sma_60":192.32,"sma_120":211.95},{"date":"2026-04-30","open":177.83,"high":178.22,"low":172.54,"close":176.06,"volume":14408281,"rsi_14":60.11,"sma_20":179.32,"sma_60":191.36,"sma_120":211.39},{"date":"2026-05-01","open":181.7,"high":185.55,"low":178.28,"close":183.34,"volume":12308962,"rsi_14":59.68,"sma_20":179.15,"sma_60":190.52,"sma_120":210.89},{"date":"2026-05-04","open":183.75,"high":189.81,"low":183.48,"close":184.99,"volume":8444726,"rsi_14":62.58,"sma_20":179.18,"sma_60":189.79,"sma_120":217.66},{"date":"2026-05-05","open":185.06,"high":186.9,"low":180.62,"close":186.5,"volume":9740802,"rsi_14":59.03,"sma_20":179.37,"sma_60":189.12,"sma_120":217.09},{"date":"2026-05-06","open":185.03,"high":186.61,"low":179.11,"close":180.71,"volume":11303437,"rsi_14":49.94,"sma_20":179.61,"sma_60":188.24,"sma_120":216.5},{"date":"2026-05-07","open":184.11,"high":188.08,"low":183.51,"close":185.85,"volume":13955115,"rsi_14":53.51,"sma_20":180.38,"sma_60":187.54,"sma_120":215.91},{"date":"2026-05-08","open":179.21,"high":181.39,"low":176.41,"close":181.34,"volume":15123889,"rsi_14":46.13,"sma_20":181.23,"sma_60":186.79,"sma_120":215.4},{"date":"2026-05-11","open":179.43,"high":182.02,"low":175.85,"close":177.02,"volume":11145016,"rsi_14":42.24,"sma_20":181.46,"sma_60":186.51,"sma_120":214.79},{"date":"2026-05-12","open":177.11,"high":177.11,"low":170.13,"close":170.86,"volume":10214014,"rsi_14":35.94,"sma_20":181.47,"sma_60":186.14,"sma_120":214.12},{"date":"2026-05-13","open":169.33,"high":169.33,"low":164.32,"close":165.4,"volume":11951930,"rsi_14":43.18,"sma_20":180.88,"sma_60":185.83,"sma_120":213.41},{"date":"2026-05-14","open":165.56,"high":168.9,"low":163.89,"close":167.14,"volume":9749385,"rsi_14":39.84,"sma_20":180.2,"sma_60":185.53,"sma_120":212.79},{"date":"2026-05-15","open":168.8,"high":175.51,"low":168.55,"close":173.05,"volume":13883384,"rsi_14":44.02,"sma_20":179.76,"sma_60":185.26,"sma_120":212.18},{"date":"2026-05-18","open":172.43,"high":180.3,"low":171.35,"close":179.01,"volume":13671181,"rsi_14":48.48,"sma_20":179.42,"sma_60":185.18,"sma_120":211.66},{"date":"2026-05-19","open":184.51,"high":186.95,"low":178.34,"close":178.95,"volume":17510823,"rsi_14":48.52,"sma_20":179.04,"sma_60":185.08,"sma_120":211.14},{"date":"2026-05-20","open":175.58,"high":179.83,"low":172.88,"close":179.63,"volume":10932807,"rsi_14":53.17,"sma_20":178.55,"sma_60":184.99,"sma_120":210.65},{"date":"2026-05-21","open":174.92,"high":176.87,"low":171.54,"close":175.85,"volume":10949098,"rsi_14":42.87,"sma_20":178.7,"sma_60":184.73,"sma_120":210.1},{"date":"2026-05-22","open":179.37,"high":182.87,"low":177.21,"close":179.6,"volume":10184791,"rsi_14":45.07,"sma_20":178.8,"sma_60":184.41,"sma_120":209.56},{"date":"2026-05-26","open":177.96,"high":181.88,"low":177.21,"close":178.61,"volume":13617242,"rsi_14":42.79,"sma_20":178.75,"sma_60":184.15,"sma_120":209.0},{"date":"2026-05-27","open":177.53,"high":183.44,"low":176.42,"close":177.04,"volume":18524937,"rsi_14":46.43,"sma_20":178.56,"sma_60":183.89,"sma_120":208.4},{"date":"2026-05-28","open":177.96,"high":182.0,"low":171.2,"close":175.71,"volume":22559427,"rsi_14":39.02,"sma_20":178.3,"sma_60":183.56,"sma_120":207.82},{"date":"2026-05-29","open":179.76,"high":193.63,"low":179.55,"close":190.6,"volume":33998871,"rsi_14":58.18,"sma_20":179.03,"sma_60":183.53,"sma_120":207.37},{"date":"2026-06-01","open":198.23,"high":210.78,"low":197.69,"close":209.05,"volume":27594795,"rsi_14":72.61,"sma_20":180.32,"sma_60":183.66,"sma_120":207.11},{"date":"2026-06-02","open":200.49,"high":203.85,"low":195.24,"close":200.31,"volume":19216627,"rsi_14":70.13,"sma_20":181.09,"sma_60":183.64,"sma_120":206.75},{"date":"2026-06-03","open":196.75,"high":197.16,"low":189.23,"close":190.11,"volume":14154391,"rsi_14":65.9,"sma_20":181.27,"sma_60":183.51,"sma_120":206.3},{"date":"2026-06-04","open":197.29,"high":197.57,"low":185.62,"close":188.25,"volume":14453550,"rsi_14":63.56,"sma_20":181.65,"sma_60":183.4,"sma_120":205.9},{"date":"2026-06-05","open":189.3,"high":192.0,"low":184.34,"close":185.17,"volume":13183928,"rsi_14":58.06,"sma_20":181.61,"sma_60":183.26,"sma_120":205.48},{"date":"2026-06-08","open":183.43,"high":184.53,"low":181.23,"close":182.07,"volume":11177766,"rsi_14":52.11,"sma_20":181.65,"sma_60":182.99,"sma_120":205.01},{"date":"2026-06-09","open":179.03,"high":181.98,"low":171.11,"close":174.89,"volume":15427785,"rsi_14":47.43,"sma_20":181.54,"sma_60":182.69,"sma_120":204.47},{"date":"2026-06-10","open":170.15,"high":175.07,"low":169.58,"close":170.47,"volume":10820543,"rsi_14":44.55,"sma_20":181.53,"sma_60":182.24,"sma_120":203.84},{"date":"2026-06-11","open":168.27,"high":168.98,"low":163.31,"close":166.45,"volume":16666029,"rsi_14":44.17,"sma_20":181.55,"sma_60":181.76,"sma_120":203.23},{"date":"2026-06-12","open":164.74,"high":166.54,"low":161.4,"close":165.89,"volume":13589398,"rsi_14":41.35,"sma_20":181.48,"sma_60":181.29,"sma_120":202.61},{"date":"2026-06-15","open":166.03,"high":169.95,"low":164.17,"close":164.55,"volume":13541806,"rsi_14":41.11,"sma_20":181.02,"sma_60":180.78,"sma_120":201.94},{"date":"2026-06-16","open":164.06,"high":166.3,"low":160.5,"close":161.71,"volume":16385305,"rsi_14":40.46,"sma_20":180.13,"sma_60":180.22,"sma_120":201.27},{"date":"2026-06-17","open":160.25,"high":161.43,"low":154.23,"close":155.02,"volume":19986161,"rsi_14":38.0,"sma_20":178.91,"sma_60":179.55,"sma_120":200.49},{"date":"2026-06-18","open":152.73,"high":154.47,"low":149.8,"close":151.78,"volume":57940830,"rsi_14":24.24,"sma_20":177.5,"sma_60":179.02,"sma_120":199.76},{"date":"2026-06-22","open":150.16,"high":153.87,"low":146.32,"close":150.12,"volume":20502834,"rsi_14":0.0,"sma_20":176.19,"sma_60":178.49,"sma_120":199.04},{"date":"2026-06-23","open":151.65,"high":155.18,"low":150.85,"close":153.42,"volume":20720688,"rsi_14":6.13,"sma_20":174.85,"sma_60":177.96,"sma_120":198.27},{"date":"2026-06-24","open":151.81,"high":157.06,"low":150.4,"close":152.76,"volume":13146831,"rsi_14":7.42,"sma_20":173.54,"sma_60":177.51,"sma_120":197.51},{"date":"2026-06-25","open":150.01,"high":154.0,"low":148.78,"close":150.19,"volume":11334729,"rsi_14":7.33,"sma_20":172.18,"sma_60":176.94,"sma_120":196.65},{"date":"2026-06-26","open":151.49,"high":158.46,"low":151.49,"close":158.37,"volume":21267939,"rsi_14":22.52,"sma_20":171.27,"sma_60":176.46,"sma_120":195.77},{"date":"2026-06-29","open":160.27,"high":161.76,"low":157.7,"close":157.93,"volume":12664074,"rsi_14":24.15,"sma_20":169.63,"sma_60":175.99,"sma_120":194.95},{"date":"2026-06-30","open":155.09,"high":157.69,"low":154.07,"close":156.66,"volume":13690515,"rsi_14":27.56,"sma_20":166.98,"sma_60":175.48,"sma_120":194.13},{"date":"2026-07-01","open":162.22,"high":165.81,"low":161.2,"close":163.23,"volume":14164644,"rsi_14":41.37,"sma_20":165.1,"sma_60":175.12,"sma_120":193.37},{"date":"2026-07-02","open":163.0,"high":167.21,"low":162.0,"close":166.11,"volume":10493199,"rsi_14":49.59,"sma_20":163.87,"sma_60":174.84,"sma_120":192.62},{"date":"2026-07-06","open":163.99,"high":167.72,"low":162.37,"close":165.65,"volume":10595529,"rsi_14":49.7,"sma_20":162.72,"sma_60":174.66,"sma_120":191.88},{"date":"2026-07-07","open":169.22,"high":172.38,"low":167.68,"close":169.52,"volume":13057946,"rsi_14":55.56,"sma_20":161.91,"sma_60":174.64,"sma_120":191.2},{"date":"2026-07-08","open":167.37,"high":167.53,"low":164.78,"close":166.58,"volume":9792382,"rsi_14":55.43,"sma_20":161.11,"sma_60":174.66,"sma_120":190.45},{"date":"2026-07-09","open":158.33,"high":163.8,"low":156.48,"close":162.5,"volume":13858605,"rsi_14":58.87,"sma_20":160.47,"sma_60":174.49,"sma_120":189.63},{"date":"2026-07-10","open":165.6,"high":166.3,"low":162.42,"close":163.32,"volume":8321511,"rsi_14":64.54,"sma_20":160.09,"sma_60":174.36,"sma_120":188.82},{"date":"2026-07-13","open":165.92,"high":172.76,"low":165.92,"close":171.22,"volume":14020677,"rsi_14":72.96,"sma_20":160.33,"sma_60":174.25,"sma_120":188.12},{"date":"2026-07-14","open":162.49,"high":171.35,"low":161.47,"close":167.56,"volume":13507926,"rsi_14":65.3,"sma_20":160.41,"sma_60":174.02,"sma_120":187.41},{"date":"2026-07-15","open":170.52,"high":172.8,"low":166.56,"close":167.0,"volume":13328089,"rsi_14":65.51,"sma_20":160.54,"sma_60":173.77,"sma_120":186.81},{"date":"2026-07-16","open":170.84,"high":174.54,"low":166.88,"close":172.68,"volume":12057492,"rsi_14":72.77,"sma_20":161.08,"sma_60":173.54,"sma_120":186.25},{"date":"2026-07-17","open":171.5,"high":175.43,"low":169.75,"close":170.77,"volume":10191465,"rsi_14":64.54,"sma_20":161.87,"sma_60":173.27,"sma_120":185.66},{"date":"2026-07-20","open":167.86,"high":175.39,"low":166.5,"close":173.79,"volume":13426526,"rsi_14":67.37,"sma_20":162.97,"sma_60":173.01,"sma_120":185.07},{"date":"2026-07-21","open":167.06,"high":172.43,"low":166.93,"close":170.06,"volume":12831764,"rsi_14":64.0,"sma_20":163.97,"sma_60":172.95,"sma_120":184.44},{"date":"2026-07-22","open":169.47,"high":169.57,"low":162.21,"close":163.0,"volume":12194506,"rsi_14":49.84,"sma_20":164.45,"sma_60":172.7,"sma_120":183.79},{"date":"2026-07-23","open":165.05,"high":165.88,"low":155.15,"close":156.93,"volume":12774982,"rsi_14":41.12,"sma_20":164.65,"sma_60":172.31,"sma_120":183.07},{"date":"2026-07-24","open":160.38,"high":164.45,"low":159.55,"close":163.66,"volume":10899068,"rsi_14":48.26,"sma_20":165.33,"sma_60":172.02,"sma_120":182.46},{"date":"2026-07-27","open":168.0,"high":176.95,"low":167.14,"close":173.6,"volume":17317431,"rsi_14":53.14,"sma_20":166.09,"sma_60":171.89,"sma_120":181.96},{"date":"2026-07-28","open":176.91,"high":184.54,"low":176.91,"close":181.5,"volume":17204648,"rsi_14":60.8,"sma_20":167.27,"sma_60":171.97,"sma_120":181.57},{"date":"2026-07-29","open":182.01,"high":190.18,"low":182.01,"close":188.38,"volume":18139477,"rsi_14":68.03,"sma_20":168.86,"sma_60":172.05,"sma_120":181.26},{"date":"2026-07-30","open":180.99,"high":182.51,"low":175.9,"close":180.71,"volume":12189410,"rsi_14":61.06,"sma_20":169.73,"sma_60":171.97,"sma_120":180.88},{"date":"2026-07-31","open":177.69,"high":184.45,"low":177.03,"close":184.02,"volume":9691524,"rsi_14":58.7,"sma_20":170.63,"sma_60":171.92,"sma_120":180.52},{"date":"2026-08-03","open":188.99,"high":193.7,"low":185.9,"close":185.95,"volume":12908027,"rsi_14":62.7,"sma_20":171.64,"sma_60":172.0,"sma_120":179.3},{"date":"2026-08-04","open":183.09,"high":191.28,"low":183.0,"close":190.99,"volume":9326930,"rsi_14":65.6,"sma_20":172.71,"sma_60":172.08,"sma_120":179.28},{"date":"2026-08-05","open":193.28,"high":194.94,"low":190.43,"close":192.98,"volume":9605450,"rsi_14":63.81,"sma_20":174.02,"sma_60":172.26,"sma_120":179.35},{"date":"2026-08-06","open":183.44,"high":187.02,"low":183.0,"close":186.77,"volume":13297636},{"date":"2026-08-07","open":191.09,"high":194.7,"low":190.6,"close":192.74,"volume":11392789,"rsi_14":61.78,"sma_20":176.72,"sma_60":172.78,"sma_120":179.39},{"date":"2026-08-10","open":190.17,"high":198.18,"low":190.0,"close":197.51,"volume":9706611},{"date":"2026-08-11","open":196.94,"high":199.39,"low":195.5,"close":197.47,"volume":11171642,"rsi_14":73.14,"sma_20":179.53,"sma_60":173.8,"sma_120":179.58},{"date":"2026-08-12","open":192.0,"high":196.5,"low":191.78,"close":193.32,"volume":12787896,"rsi_14":75.06,"sma_20":180.84,"sma_60":174.13,"sma_120":179.64},{"date":"2026-08-13","open":196.84,"high":202.99,"low":191.39,"close":201.37,"volume":15058682,"rsi_14":75.53,"sma_20":182.28,"sma_60":174.5,"sma_120":179.78},{"date":"2026-08-14","open":202.75,"high":204.4,"low":195.32,"close":196.21,"volume":8664790,"rsi_14":66.37,"sma_20":183.55,"sma_60":174.78,"sma_120":179.93},{"date":"2026-08-17","open":193.83,"high":194.94,"low":189.91,"close":190.97,"volume":14378800,"rsi_14":57.13,"sma_20":184.41,"sma_60":174.96,"sma_120":179.97},{"date":"2026-08-18","open":194.09,"high":199.41,"low":193.23,"close":196.14,"volume":14152940,"rsi_14":56.0,"sma_20":185.71,"sma_60":175.29,"sma_120":180.01},{"date":"2026-08-19","open":194.21,"high":207.95,"low":194.21,"close":206.09,"volume":17843612,"rsi_14":68.95,"sma_20":187.87,"sma_60":175.72,"sma_120":180.07},{"date":"2026-08-20","open":205.22,"high":207.88,"low":203.0,"close":205.43,"volume":11482298,"rsi_14":66.64,"sma_20":190.29,"sma_60":176.16,"sma_120":180.15},{"date":"2026-08-21","open":205.58,"high":211.07,"low":204.73,"close":209.17,"volume":9685429,"rsi_14":67.55,"sma_20":192.57,"sma_60":176.69,"sma_120":180.29},{"date":"2026-08-24","open":208.42,"high":213.17,"low":207.39,"close":209.06,"volume":9586822},{"date":"2026-08-25","open":205.85,"high":210.31,"low":204.76,"close":205.69,"volume":10089513,"rsi_14":60.17,"sma_20":195.55,"sma_60":177.48,"sma_120":180.5},{"date":"2026-08-26","open":199.94,"high":206.44,"low":198.95,"close":205.62,"volume":14888872,"rsi_14":66.99,"sma_20":196.43,"sma_60":177.42,"sma_120":180.54},{"date":"2026-08-27","open":230.05,"high":254.48,"low":230.05,"close":252.05,"volume":55517471,"rsi_14":80.6,"sma_20":199.98,"sma_60":178.27,"sma_120":180.95},{"date":"2026-08-28","open":250.47,"high":263.53,"low":249.0,"close":256.0,"volume":34362722,"rsi_14":80.44,"sma_20":203.58,"sma_60":179.36,"sma_120":181.43},{"date":"2026-08-31","open":254.39,"high":262.28,"low":254.39,"close":257.54,"volume":22471492},{"date":"2026-09-01","open":255.01,"high":262.32,"low":254.25,"close":258.11,"volume":15897531,"rsi_14":84.46,"sma_20":210.51,"sma_60":181.71,"sma_120":182.49},{"date":"2026-09-02","open":259.38,"high":264.55,"low":253.6,"close":256.93,"volume":14393707},{"date":"2026-09-03","open":261.98,"high":268.27,"low":261.6,"close":264.43,"volume":16037830,"rsi_14":88.12,"sma_20":217.59,"sma_60":184.44,"sma_120":183.57},{"date":"2026-09-04","open":263.36,"high":263.6,"low":257.82,"close":259.23,"volume":10498288,"rsi_14":88.16,"sma_20":220.92,"sma_60":185.91,"sma_120":184.07},{"date":"2026-09-08","open":253.72,"high":254.0,"low":245.89,"close":249.12,"volume":17482726},{"date":"2026-09-09","open":249.78,"high":254.8,"low":243.45,"close":244.16,"volume":11858964,"rsi_14":71.33,"sma_20":225.83,"sma_60":188.59,"sma_120":184.94},{"date":"2026-09-10","open":245.35,"high":248.5,"low":241.75,"close":243.0,"volume":10735743,"rsi_14":70.9,"sma_20":228.32,"sma_60":189.9,"sma_120":185.34},{"date":"2026-09-11","open":242.02,"high":250.55,"low":242.02,"close":247.72,"volume":9741017,"rsi_14":71.21,"sma_20":230.63,"sma_60":191.33,"sma_120":185.77},{"date":"2026-09-14","open":255.75,"high":260.18,"low":251.5,"close":259.43,"volume":12966104,"rsi_14":74.58,"sma_20":233.79,"sma_60":193.07,"sma_120":186.31},{"date":"2026-09-15","open":256.89,"high":262.33,"low":255.08,"close":255.65,"volume":11502819},{"date":"2026-09-16","open":251.85,"high":256.4,"low":249.6,"close":250.54,"volume":9432373,"rsi_14":70.81,"sma_20":239.75,"sma_60":196.48,"sma_120":187.48},{"date":"2026-09-17","open":244.18,"high":247.0,"low":241.52,"close":242.85,"volume":16611316},{"date":"2026-09-18","open":244.25,"high":244.25,"low":236.54,"close":237.92,"volume":21962385,"rsi_14":37.13,"sma_20":243.21,"sma_60":199.39,"sma_120":188.45},{"date":"2026-09-21","open":239.8,"high":241.34,"low":236.25,"close":236.42,"volume":10581926,"rsi_14":34.94,"sma_20":244.57,"sma_60":200.82,"sma_120":188.88},{"date":"2026-09-22","open":241.5,"high":242.44,"low":229.81,"close":233.28,"volume":13644146},{"date":"2026-09-23","open":234.41,"high":241.12,"low":234.24,"close":237.58,"volume":12357594,"rsi_14":37.24,"sma_20":247.38,"sma_60":203.4,"sma_120":189.69},{"date":"2026-09-24","open":240.64,"high":242.09,"low":237.0,"close":238.22,"volume":11073957,"rsi_14":30.99,"sma_20":249.01,"sma_60":204.76,"sma_120":190.12},{"date":"2026-09-25","open":237.03,"high":239.37,"low":233.38,"close":234.02,"volume":8738242,"rsi_14":31.45,"sma_20":248.11,"sma_60":205.94,"sma_120":190.53},{"date":"2026-09-28","open":224.97,"high":230.57,"low":221.18,"close":227.27,"volume":10327499,"rsi_14":33.09,"sma_20":246.67,"sma_60":206.96,"sma_120":190.9},{"date":"2026-09-29","open":227.27,"high":228.98,"low":223.43,"close":225.31,"volume":13511275},{"date":"2026-09-30","open":225.4,"high":233.76,"low":224.43,"close":229.57,"volume":11231175,"rsi_14":39.62,"sma_20":243.63,"sma_60":208.95,"sma_120":191.79},{"date":"2026-10-01","open":235.28,"high":239.45,"low":230.75,"close":236.69,"volume":9573639,"rsi_14":41.78,"sma_20":242.62,"sma_60":210.12,"sma_120":192.39},{"date":"2026-10-02","open":238.11,"high":239.0,"low":233.17,"close":234.69,"volume":7905433,"rsi_14":28.44,"sma_20":241.13,"sma_60":211.32,"sma_120":192.91},{"date":"2026-10-05","open":234.43,"high":235.02,"low":227.81,"close":229.79,"volume":6367892,"rsi_14":27.9,"sma_20":239.66,"sma_60":212.43,"sma_120":193.39},{"date":"2026-10-06","open":231.75,"high":233.0,"low":222.89,"close":224.99,"volume":7299300,"rsi_14":28.05,"sma_20":238.45,"sma_60":213.33,"sma_120":193.79},{"date":"2026-10-07","open":225.24,"high":226.5,"low":221.53,"close":224.56,"volume":5189355},{"date":"2026-10-08","open":225.46,"high":227.95,"low":220.29,"close":227.8,"volume":6187507,"rsi_14":39.65,"sma_20":236.71,"sma_60":215.29,"sma_120":194.53},{"date":"2026-10-09","open":229.6,"high":230.71,"low":226.66,"close":229.13,"volume":4681533,"rsi_14":42.57,"sma_20":235.79,"sma_60":216.23,"sma_120":194.89},{"date":"2026-10-12","open":236.65,"high":240.9,"low":231.48,"close":233.92,"volume":8878863,"rsi_14":50.46,"sma_20":234.5,"sma_60":217.28,"sma_120":195.28},{"date":"2026-10-13","open":236.0,"high":245.06,"low":234.7,"close":238.01,"volume":9080932,"rsi_14":50.49,"sma_20":233.63,"sma_60":218.36,"sma_120":195.68},{"date":"2026-10-14","open":238.4,"high":240.11,"low":233.59,"close":235.95,"volume":6159579,"rsi_14":47.93,"sma_20":232.9,"sma_60":219.45,"sma_120":196.2},{"date":"2026-10-15","open":238.5,"high":247.18,"low":238.02,"close":246.74,"volume":8738741,"rsi_14":60.85,"sma_20":233.09,"sma_60":220.85,"sma_120":196.77},{"date":"2026-10-16","open":250.51,"high":251.94,"low":237.26,"close":240.7,"volume":8346876,"rsi_14":61.74,"sma_20":233.24,"sma_60":222.25,"sma_120":197.28},{"date":"2026-10-19","open":238.47,"high":243.01,"low":236.9,"close":242.45,"volume":7041194,"rsi_14":64.92,"sma_20":233.54,"sma_60":223.56,"sma_120":197.79},{"date":"2026-10-20","open":235.75,"high":244.14,"low":235.6,"close":242.43,"volume":8140327,"rsi_14":62.06,"sma_20":233.99,"sma_60":224.71,"sma_120":198.3},{"date":"2026-10-21","open":241.4,"high":244.18,"low":237.23,"close":241.78,"volume":5432763,"rsi_14":55.29,"sma_20":234.2,"sma_60":225.71,"sma_120":198.84},{"date":"2026-10-22","open":244.14,"high":252.42,"low":242.7,"close":250.29,"volume":9740441,"rsi_14":64.6,"sma_20":234.8,"sma_60":226.74,"sma_120":199.4}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":13.85,"pbr":3.41,"per":18.07,"roa":1.98,"roe":6.15,"grade":"C","comment":"PER 18.07배, ROE 6.15%","revenue":42829000000.0,"analysis":"PER 18.1배입니다. ROE 6.2%입니다. 시가총액 2049.79억. 매출 428.29억, 영업이익 93.98억.","eps_basis":"TTM","debt_ratio":1.2234263180955163,"market_cap":204987510000,"net_income":8023000000.0,"total_debt":41884000000.0,"ttm_window":"2026Q2~2027Q1","gross_margin":76.92,"total_assets":106680000000.0,"total_equity":34235000000.0,"profit_margin":18.73,"revenue_basis":"TTM","dividend_yield":1.09,"net_income_basis":"TTM","operating_income":9398000000.0,"operating_margin":21.94,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":250.29,"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":74.2786},{"date":"2016-10-25","close":74.2786},{"date":"2016-10-26","close":74.1698},{"date":"2016-10-27","close":73.962},{"date":"2016-10-28","close":74.3479},{"date":"2016-10-31","close":74.3776},{"date":"2016-11-01","close":74.6646},{"date":"2016-11-02","close":74.2193},{"date":"2016-11-03","close":73.3682},{"date":"2016-11-04","close":73.5958},{"date":"2016-11-07","close":75.5057},{"date":"2016-11-08","close":75.7531},{"date":"2016-11-09","close":75.1099},{"date":"2016-11-10","close":72.8635},{"date":"2016-11-11","close":73.8135},{"date":"2016-11-14","close":72.0026},{"date":"2016-11-15","close":73.2495},{"date":"2016-11-16","close":72.5469},{"date":"2016-11-17","close":74.4073},{"date":"2016-11-18","close":76.9604},{"date":"2016-11-21","close":75.3573},{"date":"2016-11-22","close":74.7833},{"date":"2016-11-23","close":73.1802},{"date":"2016-11-25","close":72.9625},{"date":"2016-11-28","close":72.1708},{"date":"2016-11-29","close":72.1708},{"date":"2016-11-30","close":71.2505},{"date":"2016-12-01","close":67.7474},{"date":"2016-12-02","close":67.6979},{"date":"2016-12-05","close":70.063},{"date":"2016-12-06","close":69.8849},{"date":"2016-12-07","close":71.0328},{"date":"2016-12-08","close":71.112},{"date":"2016-12-09","close":70.4291},{"date":"2016-12-12","close":69.6474},{"date":"2016-12-13","close":70.8646},{"date":"2016-12-14","close":70.5875},{"date":"2016-12-15","close":69.4989},{"date":"2016-12-16","close":69.1328},{"date":"2016-12-19","close":68.7864},{"date":"2016-12-20","close":69.1328},{"date":"2016-12-21","close":69.3802},{"date":"2016-12-22","close":69.1724},{"date":"2016-12-23","close":69.1427},{"date":"2016-12-27","close":69.1229},{"date":"2016-12-28","close":68.3708},{"date":"2016-12-29","close":68.4302},{"date":"2016-12-30","close":67.7474},{"date":"2017-01-03","close":69.8057},{"date":"2017-01-04","close":72.0422},{"date":"2017-01-05","close":72.0323},{"date":"2017-01-06","close":73.0318},{"date":"2017-01-09","close":73.1901},{"date":"2017-01-10","close":73.2099},{"date":"2017-01-11","close":74.9812},{"date":"2017-01-12","close":74.4271},{"date":"2017-01-13","close":74.8526},{"date":"2017-01-17","close":74.2391},{"date":"2017-01-18","close":74.9912},{"date":"2017-01-19","close":74.7833},{"date":"2017-01-20","close":75.2385},{"date":"2017-01-23","close":75.3672},{"date":"2017-01-24","close":76.3073},{"date":"2017-01-25","close":77.6532},{"date":"2017-01-26","close":77.1386},{"date":"2017-01-27","close":77.3959},{"date":"2017-01-30","close":77.8907},{"date":"2017-01-31","close":78.2766},{"date":"2017-02-01","close":77.762},{"date":"2017-02-02","close":79.2959},{"date":"2017-02-03","close":79.375},{"date":"2017-02-06","close":78.9198},{"date":"2017-02-07","close":79.375},{"date":"2017-02-08","close":79.8599},{"date":"2017-02-09","close":80.1865},{"date":"2017-02-10","close":79.8006},{"date":"2017-02-13","close":80.0678},{"date":"2017-02-14","close":80.0777},{"date":"2017-02-15","close":80.8198},{"date":"2017-02-16","close":79.9787},{"date":"2017-02-17","close":80.6219},{"date":"2017-02-21","close":81.3245},{"date":"2017-02-22","close":81.2256},{"date":"2017-02-23","close":81.2157},{"date":"2017-02-24","close":80.9287},{"date":"2017-02-27","close":80.6912},{"date":"2017-02-28","close":80.5032},{"date":"2017-03-01","close":82.9376},{"date":"2017-03-02","close":81.8094},{"date":"2017-03-03","close":81.3641},{"date":"2017-03-06","close":81.6412},{"date":"2017-03-07","close":82.1063},{"date":"2017-03-08","close":82.611},{"date":"2017-03-09","close":82.4131},{"date":"2017-03-10","close":82.6407},{"date":"2017-03-13","close":82.7397},{"date":"2017-03-14","close":82.6407},{"date":"2017-03-15","close":82.611},{"date":"2017-03-16","close":82.6506},{"date":"2017-03-17","close":82.1657},{"date":"2017-03-20","close":82.037},{"date":"2017-03-21","close":80.7011},{"date":"2017-03-22","close":81.0276},{"date":"2017-03-23","close":80.6714},{"date":"2017-03-24","close":80.7605},{"date":"2017-03-27","close":80.7605},{"date":"2017-03-28","close":81.285},{"date":"2017-03-29","close":81.5224},{"date":"2017-03-30","close":81.7006},{"date":"2017-03-31","close":81.6313},{"date":"2017-04-03","close":81.4532},{"date":"2017-04-04","close":82.1063},{"date":"2017-04-05","close":84.4516},{"date":"2017-04-06","close":84.1152},{"date":"2017-04-07","close":83.5016},{"date":"2017-04-10","close":83.3631},{"date":"2017-04-11","close":82.987},{"date":"2017-04-12","close":82.5022},{"date":"2017-04-13","close":82.2646},{"date":"2017-04-17","close":83.3235},{"date":"2017-04-18","close":82.8386},{"date":"2017-04-19","close":82.6308},{"date":"2017-04-20","close":83.1751},{"date":"2017-04-21","close":82.9178},{"date":"2017-04-24","close":83.2938},{"date":"2017-04-25","close":83.8678},{"date":"2017-04-26","close":84.0657},{"date":"2017-04-27","close":84.9563},{"date":"2017-04-28","close":85.2235},{"date":"2017-05-01","close":85.7579},{"date":"2017-05-02","close":86.1834},{"date":"2017-05-03","close":85.649},{"date":"2017-05-04","close":85.6193},{"date":"2017-05-05","close":86.0647},{"date":"2017-05-08","close":85.9558},{"date":"2017-05-09","close":86.223},{"date":"2017-05-10","close":86.4011},{"date":"2017-05-11","close":86.797},{"date":"2017-05-12","close":88.1131},{"date":"2017-05-15","close":88.8652},{"date":"2017-05-16","close":88.8157},{"date":"2017-05-17","close":86.9256},{"date":"2017-05-18","close":86.8365},{"date":"2017-05-19","close":86.4902},{"date":"2017-05-22","close":88.0142},{"date":"2017-05-23","close":87.5688},{"date":"2017-05-24","close":88.6673},{"date":"2017-05-25","close":90.3199},{"date":"2017-05-26","close":89.8845},{"date":"2017-05-30","close":89.9142},{"date":"2017-05-31","close":88.7069},{"date":"2017-06-01","close":89.1126},{"date":"2017-06-02","close":89.9142},{"date":"2017-06-05","close":90.4288},{"date":"2017-06-06","close":90.1517},{"date":"2017-06-07","close":90.4387},{"date":"2017-06-08","close":90.3001},{"date":"2017-06-09","close":86.3615},{"date":"2017-06-12","close":85.2829},{"date":"2017-06-13","close":86.3615},{"date":"2017-06-14","close":86.2626},{"date":"2017-06-15","close":85.372},{"date":"2017-06-16","close":85.1048},{"date":"2017-06-19","close":86.6287},{"date":"2017-06-20","close":86.0152},{"date":"2017-06-21","close":86.6485},{"date":"2017-06-22","close":87.5491},{"date":"2017-06-23","close":87.6975},{"date":"2017-06-26","close":87.1928},{"date":"2017-06-27","close":86.7673},{"date":"2017-06-28","close":87.173},{"date":"2017-06-29","close":85.8964},{"date":"2017-06-30","close":85.6985},{"date":"2017-07-03","close":85.2037},{"date":"2017-07-05","close":86.5891},{"date":"2017-07-06","close":85.9459},{"date":"2017-07-07","close":87.0048},{"date":"2017-07-10","close":87.5787},{"date":"2017-07-11","close":87.4303},{"date":"2017-07-12","close":89.459},{"date":"2017-07-13","close":88.6376},{"date":"2017-07-14","close":89.0631},{"date":"2017-07-17","close":88.3605},{"date":"2017-07-18","close":88.3407},{"date":"2017-07-19","close":88.6277},{"date":"2017-07-20","close":89.5975},{"date":"2017-07-21","close":88.7564},{"date":"2017-07-24","close":88.7366},{"date":"2017-07-25","close":89.6866},{"date":"2017-07-26","close":90.122},{"date":"2017-07-27","close":89.5678},{"date":"2017-07-28","close":89.6767},{"date":"2017-07-31","close":89.8548},{"date":"2017-08-01","close":90.2704},{"date":"2017-08-02","close":88.9543},{"date":"2017-08-03","close":89.4095},{"date":"2017-08-04","close":89.5084},{"date":"2017-08-07","close":89.5579},{"date":"2017-08-08","close":89.3204},{"date":"2017-08-09","close":89.1819},{"date":"2017-08-10","close":86.7178},{"date":"2017-08-11","close":87.3709},{"date":"2017-08-14","close":89.3105},{"date":"2017-08-15","close":89.7558},{"date":"2017-08-16","close":91.2798},{"date":"2017-08-17","close":89.934},{"date":"2017-08-18","close":89.8152},{"date":"2017-08-21","close":90.8048},{"date":"2017-08-22","close":91.9824},{"date":"2017-08-23","close":92.1012},{"date":"2017-08-24","close":93.1699},{"date":"2017-08-25","close":93.1205},{"date":"2017-08-28","close":92.685},{"date":"2017-08-29","close":92.8533},{"date":"2017-08-30","close":93.8725},{"date":"2017-08-31","close":94.496},{"date":"2017-09-01","close":95.0106},{"date":"2017-09-05","close":95.1788},{"date":"2017-09-06","close":94.8225},{"date":"2017-09-07","close":95.7231},{"date":"2017-09-08","close":95.4262},{"date":"2017-09-11","close":96.6929},{"date":"2017-09-12","close":95.8418},{"date":"2017-09-13","close":94.6147},{"date":"2017-09-14","close":94.308},{"date":"2017-09-15","close":93.6449},{"date":"2017-09-18","close":94.7434},{"date":"2017-09-19","close":94.3574},{"date":"2017-09-20","close":94.2189},{"date":"2017-09-21","close":93.8725},{"date":"2017-09-22","close":93.9517},{"date":"2017-09-25","close":91.5074},{"date":"2017-09-26","close":91.3788},{"date":"2017-09-27","close":92.2397},{"date":"2017-09-28","close":91.6361},{"date":"2017-09-29","close":92.4475},{"date":"2017-10-02","close":92.9621},{"date":"2017-10-03","close":94.3673},{"date":"2017-10-04","close":94.5257},{"date":"2017-10-05","close":94.7335},{"date":"2017-10-06","close":95.3173},{"date":"2017-10-09","close":95.2679},{"date":"2017-10-10","close":94.397},{"date":"2017-10-11","close":95.0106},{"date":"2017-10-12","close":95.733},{"date":"2017-10-13","close":95.9309},{"date":"2017-10-16","close":96.1387},{"date":"2017-10-17","close":95.7132},{"date":"2017-10-18","close":95.4361},{"date":"2017-10-19","close":96.1783},{"date":"2017-10-20","close":97.8705},{"date":"2017-10-23","close":97.4153},{"date":"2017-10-24","close":97.633},{"date":"2017-10-25","close":98.5533},{"date":"2017-10-26","close":99.0085},{"date":"2017-10-27","close":99.6517},{"date":"2017-10-30","close":99.6517},{"date":"2017-10-31","close":101.2747},{"date":"2017-11-01","close":100.8887},{"date":"2017-11-02","close":101.532},{"date":"2017-11-03","close":101.6408},{"date":"2017-11-06","close":101.3538},{"date":"2017-11-07","close":101.6507},{"date":"2017-11-08","close":103.9367},{"date":"2017-11-09","close":102.5215},{"date":"2017-11-10","close":104.1445},{"date":"2017-11-13","close":104.6789},{"date":"2017-11-14","close":105.1242},{"date":"2017-11-15","close":104.3325},{"date":"2017-11-16","close":105.9159},{"date":"2017-11-17","close":106.4601},{"date":"2017-11-20","close":106.2523},{"date":"2017-11-21","close":107.6674},{"date":"2017-11-22","close":105.7179},{"date":"2017-11-24","close":106.0346},{"date":"2017-11-27","close":105.4705},{"date":"2017-11-28","close":105.3518},{"date":"2017-11-29","close":102.4523},{"date":"2017-11-30","close":103.2341},{"date":"2017-12-01","close":102.7492},{"date":"2017-12-04","close":98.8106},{"date":"2017-12-05","close":99.6419},{"date":"2017-12-06","close":101.8486},{"date":"2017-12-07","close":102.9867},{"date":"2017-12-08","close":102.3632},{"date":"2017-12-11","close":103.4518},{"date":"2017-12-12","close":102.5908},{"date":"2017-12-13","close":102.858},{"date":"2017-12-14","close":103.1549},{"date":"2017-12-15","close":104.382},{"date":"2017-12-18","close":103.9862},{"date":"2017-12-19","close":103.1747},{"date":"2017-12-20","close":102.3137},{"date":"2017-12-21","close":102.5414},{"date":"2017-12-22","close":101.5617},{"date":"2017-12-26","close":101.4726},{"date":"2017-12-27","close":101.5815},{"date":"2017-12-28","close":101.72},{"date":"2017-12-29","close":101.1658},{"date":"2018-01-02","close":102.6344},{"date":"2018-01-03","close":103.4994},{"date":"2018-01-04","close":104.8658},{"date":"2018-01-05","close":106.2616},{"date":"2018-01-08","close":107.0087},{"date":"2018-01-09","close":107.2938},{"date":"2018-01-10","close":106.9497},{"date":"2018-01-11","close":107.2446},{"date":"2018-01-12","close":108.3652},{"date":"2018-01-16","close":107.0382},{"date":"2018-01-17","close":108.1686},{"date":"2018-01-18","close":109.8692},{"date":"2018-01-19","close":110.0265},{"date":"2018-01-22","close":110.9702},{"date":"2018-01-23","close":111.3142},{"date":"2018-01-24","close":110.9308},{"date":"2018-01-25","close":110.056},{"date":"2018-01-26","close":111.7664},{"date":"2018-01-29","close":111.3732},{"date":"2018-01-30","close":110.3214},{"date":"2018-01-31","close":111.9728},{"date":"2018-02-01","close":110.8227},{"date":"2018-02-02","close":108.896},{"date":"2018-02-05","close":105.8193},{"date":"2018-02-06","close":107.7066},{"date":"2018-02-07","close":108.1785},{"date":"2018-02-08","close":102.2608},{"date":"2018-02-09","close":105.1607},{"date":"2018-02-12","close":106.704},{"date":"2018-02-13","close":105.8586},{"date":"2018-02-14","close":107.166},{"date":"2018-02-15","close":111.1963},{"date":"2018-02-16","close":110.9407},{"date":"2018-02-20","close":112.4053},{"date":"2018-02-21","close":112.5331},{"date":"2018-02-22","close":111.0783},{"date":"2018-02-23","close":113.005},{"date":"2018-02-26","close":114.6662},{"date":"2018-02-27","close":114.4893},{"date":"2018-02-28","close":114.273},{"date":"2018-03-01","close":117.3989},{"date":"2018-03-02","close":119.8466},{"date":"2018-03-05","close":120.4167},{"date":"2018-03-06","close":122.3631},{"date":"2018-03-07","close":123.1986},{"date":"2018-03-08","close":124.2111},{"date":"2018-03-09","close":125.2432},{"date":"2018-03-12","close":124.6239},{"date":"2018-03-13","close":124.5748},{"date":"2018-03-14","close":125.8134},{"date":"2018-03-15","close":125.0565},{"date":"2018-03-16","close":123.8277},{"date":"2018-03-19","close":122.8546},{"date":"2018-03-20","close":122.9922},{"date":"2018-03-21","close":119.6303},{"date":"2018-03-22","close":116.0326},{"date":"2018-03-23","close":112.484},{"date":"2018-03-26","close":116.9468},{"date":"2018-03-27","close":111.8745},{"date":"2018-03-28","close":110.9603},{"date":"2018-03-29","close":114.3222},{"date":"2018-04-02","close":113.3392},{"date":"2018-04-03","close":114.5089},{"date":"2018-04-04","close":117.4481},{"date":"2018-04-05","close":117.0156},{"date":"2018-04-06","close":114.1256},{"date":"2018-04-09","close":115.197},{"date":"2018-04-10","close":117.4579},{"date":"2018-04-11","close":117.1335},{"date":"2018-04-12","close":119.3354},{"date":"2018-04-13","close":116.9861},{"date":"2018-04-16","close":117.3793},{"date":"2018-04-17","close":121.2523},{"date":"2018-04-18","close":122.3434},{"date":"2018-04-19","close":121.9502},{"date":"2018-04-20","close":120.7313},{"date":"2018-04-23","close":119.8171},{"date":"2018-04-24","close":115.8753},{"date":"2018-04-25","close":115.3248},{"date":"2018-04-26","close":118.7751},{"date":"2018-04-27","close":118.1755},{"date":"2018-04-30","close":118.9324},{"date":"2018-05-01","close":121.0164},{"date":"2018-05-02","close":120.7313},{"date":"2018-05-03","close":122.2942},{"date":"2018-05-04","close":122.9922},{"date":"2018-05-07","close":124.8107},{"date":"2018-05-08","close":126.5605},{"date":"2018-05-09","close":127.5237},{"date":"2018-05-10","close":128.3987},{"date":"2018-05-11","close":128.4085},{"date":"2018-05-14","close":125.5185},{"date":"2018-05-15","close":125.951},{"date":"2018-05-16","close":126.5801},{"date":"2018-05-17","close":123.9064},{"date":"2018-05-18","close":124.8009},{"date":"2018-05-21","close":124.2209},{"date":"2018-05-22","close":123.3067},{"date":"2018-05-23","close":125.9117},{"date":"2018-05-24","close":126.5506},{"date":"2018-05-25","close":125.7839},{"date":"2018-05-29","close":124.7222},{"date":"2018-05-30","close":127.1011},{"date":"2018-05-31","close":127.1306},{"date":"2018-06-01","close":128.3003},{"date":"2018-06-04","close":130.3941},{"date":"2018-06-05","close":131.8391},{"date":"2018-06-06","close":133.2448},{"date":"2018-06-07","close":130.6497},{"date":"2018-06-08","close":131.2591},{"date":"2018-06-11","close":131.7015},{"date":"2018-06-12","close":133.9427},{"date":"2018-06-13","close":134.1786},{"date":"2018-06-14","close":136.0562},{"date":"2018-06-15","close":136.0562},{"date":"2018-06-18","close":137.4225},{"date":"2018-06-19","close":137.1473},{"date":"2018-06-20","close":136.5771},{"date":"2018-06-21","close":135.5352},{"date":"2018-06-22","close":132.714},{"date":"2018-06-25","close":130.9249},{"date":"2018-06-26","close":133.176},{"date":"2018-06-27","close":130.9544},{"date":"2018-06-28","close":132.8221},{"date":"2018-06-29","close":134.0803},{"date":"2018-07-02","close":138.0418},{"date":"2018-07-03","close":135.4959},{"date":"2018-07-05","close":137.393},{"date":"2018-07-06","close":138.9953},{"date":"2018-07-09","close":139.3492},{"date":"2018-07-10","close":140.0275},{"date":"2018-07-11","close":142.7798},{"date":"2018-07-12","close":145.6404},{"date":"2018-07-13","close":145.0997},{"date":"2018-07-16","close":144.4608},{"date":"2018-07-17","close":144.5197},{"date":"2018-07-18","close":145.3258},{"date":"2018-07-19","close":144.6573},{"date":"2018-07-20","close":144.3723},{"date":"2018-07-23","close":145.0506},{"date":"2018-07-24","close":143.5171},{"date":"2018-07-25","close":146.3383},{"date":"2018-07-26","close":145.0604},{"date":"2018-07-27","close":141.4626},{"date":"2018-07-30","close":135.6826},{"date":"2018-07-31","close":134.8176},{"date":"2018-08-01","close":135.3386},{"date":"2018-08-02","close":138.7397},{"date":"2018-08-03","close":138.6414},{"date":"2018-08-06","close":140.2831},{"date":"2018-08-07","close":141.9836},{"date":"2018-08-08","close":142.7012},{"date":"2018-08-09","close":143.3401},{"date":"2018-08-10","close":143.0354},{"date":"2018-08-13","close":141.9935},{"date":"2018-08-14","close":144.0774},{"date":"2018-08-15","close":142.5734},{"date":"2018-08-16","close":143.2517},{"date":"2018-08-17","close":142.5538},{"date":"2018-08-20","close":143.232},{"date":"2018-08-21","close":143.0551},{"date":"2018-08-22","close":143.9692},{"date":"2018-08-23","close":145.316},{"date":"2018-08-24","close":149.71},{"date":"2018-08-27","close":149.1005},{"date":"2018-08-28","close":150.3882},{"date":"2018-08-29","close":152.1674},{"date":"2018-08-30","close":149.5527},{"date":"2018-08-31","close":150.0835},{"date":"2018-09-04","close":150.6045},{"date":"2018-09-05","close":146.122},{"date":"2018-09-06","close":146.2989},{"date":"2018-09-07","close":147.8718},{"date":"2018-09-10","close":148.7466},{"date":"2018-09-11","close":150.2408},{"date":"2018-09-12","close":152.7277},{"date":"2018-09-13","close":155.4899},{"date":"2018-09-14","close":154.8117},{"date":"2018-09-17","close":152.2854},{"date":"2018-09-18","close":153.347},{"date":"2018-09-19","close":150.2997},{"date":"2018-09-20","close":152.8555},{"date":"2018-09-21","close":152.8752},{"date":"2018-09-24","close":156.0797},{"date":"2018-09-25","close":156.1682},{"date":"2018-09-26","close":155.6374},{"date":"2018-09-27","close":157.7017},{"date":"2018-09-28","close":156.3255},{"date":"2018-10-01","close":157.1414},{"date":"2018-10-02","close":154.5856},{"date":"2018-10-03","close":156.3943},{"date":"2018-10-04","close":152.2657},{"date":"2018-10-05","close":152.4329},{"date":"2018-10-08","close":146.122},{"date":"2018-10-09","close":145.9746},{"date":"2018-10-10","close":135.4663},{"date":"2018-10-11","close":136.872},{"date":"2018-10-12","close":144.2445},{"date":"2018-10-15","close":139.536},{"date":"2018-10-16","close":144.9326},{"date":"2018-10-17","close":144.5099},{"date":"2018-10-18","close":140.4108},{"date":"2018-10-19","close":138.1008},{"date":"2018-10-22","close":140.5189},{"date":"2018-10-23","close":138.2679},{"date":"2018-10-24","close":130.9938},{"date":"2018-10-25","close":138.4055},{"date":"2018-10-26","close":133.2153},{"date":"2018-10-29","close":128.7623},{"date":"2018-10-30","close":129.9223},{"date":"2018-10-31","close":134.9061},{"date":"2018-11-01","close":137.2161},{"date":"2018-11-02","close":134.4637},{"date":"2018-11-05","close":133.1367},{"date":"2018-11-06","close":131.672},{"date":"2018-11-07","close":139.3787},{"date":"2018-11-08","close":139.4573},{"date":"2018-11-09","close":134.5915},{"date":"2018-11-12","close":128.2807},{"date":"2018-11-13","close":129.9125},{"date":"2018-11-14","close":127.1502},{"date":"2018-11-15","close":130.2368},{"date":"2018-11-16","close":130.2958},{"date":"2018-11-19","close":118.9521},{"date":"2018-11-20","close":118.6179},{"date":"2018-11-21","close":121.4882},{"date":"2018-11-23","close":119.9547},{"date":"2018-11-26","close":124.2602},{"date":"2018-11-27","close":125.371},{"date":"2018-11-28","close":138.2482},{"date":"2018-11-29","close":137.3439},{"date":"2018-11-30","close":140.3322},{"date":"2018-12-03","close":141.6985},{"date":"2018-12-04","close":136.872},{"date":"2018-12-06","close":139.6441},{"date":"2018-12-07","close":133.638},{"date":"2018-12-10","close":134.9355},{"date":"2018-12-11","close":134.4637},{"date":"2018-12-12","close":137.7076},{"date":"2018-12-13","close":138.7397},{"date":"2018-12-14","close":134.7095},{"date":"2018-12-17","close":128.6051},{"date":"2018-12-18","close":130.0697},{"date":"2018-12-19","close":128.9295},{"date":"2018-12-20","close":125.5578},{"date":"2018-12-21","close":120.8198},{"date":"2018-12-24","close":119.2666},{"date":"2018-12-26","close":128.6149},{"date":"2018-12-27","close":132.9007},{"date":"2018-12-28","close":132.3896},{"date":"2018-12-31","close":134.6407},{"date":"2019-01-02","close":133.2448},{"date":"2019-01-03","close":128.1824},{"date":"2019-01-04","close":135.6138},{"date":"2019-01-07","close":139.8014},{"date":"2019-01-08","close":143.2419},{"date":"2019-01-09","close":143.5073},{"date":"2019-01-10","close":144.5394},{"date":"2019-01-11","close":145.0407},{"date":"2019-01-14","close":143.5662},{"date":"2019-01-15","close":146.6529},{"date":"2019-01-16","close":146.0139},{"date":"2019-01-17","close":147.2721},{"date":"2019-01-18","close":149.9164},{"date":"2019-01-22","close":146.4169},{"date":"2019-01-23","close":147.2033},{"date":"2019-01-24","close":144.3723},{"date":"2019-01-25","close":147.1935},{"date":"2019-01-28","close":144.8245},{"date":"2019-01-29","close":142.711},{"date":"2019-01-30","close":146.6234},{"date":"2019-01-31","close":149.3855},{"date":"2019-02-01","close":153.2192},{"date":"2019-02-04","close":155.0378},{"date":"2019-02-05","close":156.2862},{"date":"2019-02-06","close":155.4408},{"date":"2019-02-07","close":152.2952},{"date":"2019-02-08","close":154.0056},{"date":"2019-02-11","close":157.1905},{"date":"2019-02-12","close":160.0215},{"date":"2019-02-13","close":157.6722},{"date":"2019-02-14","close":156.758},{"date":"2019-02-15","close":156.3452},{"date":"2019-02-19","close":157.8786},{"date":"2019-02-20","close":155.8438},{"date":"2019-02-21","close":156.9153},{"date":"2019-02-22","close":158.5667},{"date":"2019-02-25","close":158.6159},{"date":"2019-02-26","close":160.228},{"date":"2019-02-27","close":160.3459},{"date":"2019-02-28","close":160.8669},{"date":"2019-03-01","close":161.7319},{"date":"2019-03-04","close":155.8045},{"date":"2019-03-05","close":154.3005},{"date":"2019-03-06","close":154.1236},{"date":"2019-03-07","close":152.9538},{"date":"2019-03-08","close":152.423},{"date":"2019-03-11","close":154.969},{"date":"2019-03-12","close":155.5883},{"date":"2019-03-13","close":157.0922},{"date":"2019-03-14","close":157.9376},{"date":"2019-03-15","close":158.7633},{"date":"2019-03-18","close":159.1958},{"date":"2019-03-19","close":161.1422},{"date":"2019-03-20","close":160.7293},{"date":"2019-03-21","close":164.1108},{"date":"2019-03-22","close":158.7535},{"date":"2019-03-25","close":158.1441},{"date":"2019-03-26","close":156.6892},{"date":"2019-03-27","close":152.482},{"date":"2019-03-28","close":152.541},{"date":"2019-03-29","close":155.6767},{"date":"2019-04-01","close":158.4389},{"date":"2019-04-02","close":157.7803},{"date":"2019-04-03","close":159.8544},{"date":"2019-04-04","close":155.8242},{"date":"2019-04-05","close":155.8635},{"date":"2019-04-08","close":155.775},{"date":"2019-04-09","close":154.3005},{"date":"2019-04-10","close":157.5149},{"date":"2019-04-11","close":157.9966},{"date":"2019-04-12","close":157.9769},{"date":"2019-04-15","close":157.3675},{"date":"2019-04-16","close":155.9913},{"date":"2019-04-17","close":152.6983},{"date":"2019-04-18","close":153.3372},{"date":"2019-04-22","close":156.0601},{"date":"2019-04-23","close":158.4881},{"date":"2019-04-24","close":156.8465},{"date":"2019-04-25","close":160.3164},{"date":"2019-04-26","close":163.1377},{"date":"2019-04-29","close":162.5478},{"date":"2019-04-30","close":162.538},{"date":"2019-05-01","close":159.3924},{"date":"2019-05-02","close":159.0779},{"date":"2019-05-03","close":160.5622},{"date":"2019-05-06","close":159.7365},{"date":"2019-05-07","close":154.2317},{"date":"2019-05-08","close":154.1924},{"date":"2019-05-09","close":153.6517},{"date":"2019-05-10","close":157.22},{"date":"2019-05-13","close":150.5455},{"date":"2019-05-14","close":155.3818},{"date":"2019-05-15","close":152.423},{"date":"2019-05-16","close":155.7848},{"date":"2019-05-17","close":151.9413},{"date":"2019-05-20","close":153.3274},{"date":"2019-05-21","close":153.1308},{"date":"2019-05-22","close":154.9591},{"date":"2019-05-23","close":151.096},{"date":"2019-05-24","close":151.8824},{"date":"2019-05-28","close":152.5508},{"date":"2019-05-29","close":150.2899},{"date":"2019-05-30","close":153.0128},{"date":"2019-05-31","close":148.8351},{"date":"2019-06-03","close":142.6324},{"date":"2019-06-04","close":148.2453},{"date":"2019-06-05","close":155.7455},{"date":"2019-06-06","close":156.6007},{"date":"2019-06-07","close":158.5274},{"date":"2019-06-10","close":150.1916},{"date":"2019-06-11","close":147.5965},{"date":"2019-06-12","close":148.7073},{"date":"2019-06-13","close":148.7663},{"date":"2019-06-14","close":147.4589},{"date":"2019-06-17","close":147.7341},{"date":"2019-06-18","close":148.029},{"date":"2019-06-19","close":151.5186},{"date":"2019-06-20","close":154.5266},{"date":"2019-06-21","close":154.1727},{"date":"2019-06-24","close":149.9655},{"date":"2019-06-25","close":146.8003},{"date":"2019-06-26","close":146.5054},{"date":"2019-06-27","close":148.1273},{"date":"2019-06-28","close":149.1496},{"date":"2019-07-01","close":151.44},{"date":"2019-07-02","close":151.499},{"date":"2019-07-03","close":152.944},{"date":"2019-07-05","close":151.9512},{"date":"2019-07-08","close":150.2113},{"date":"2019-07-09","close":151.3319},{"date":"2019-07-10","close":153.6124},{"date":"2019-07-11","close":156.1977},{"date":"2019-07-12","close":155.3916},{"date":"2019-07-15","close":156.9349},{"date":"2019-07-16","close":154.4578},{"date":"2019-07-17","close":155.549},{"date":"2019-07-18","close":155.2934},{"date":"2019-07-19","close":154.0843},{"date":"2019-07-22","close":155.0181},{"date":"2019-07-23","close":153.5928},{"date":"2019-07-24","close":157.0332},{"date":"2019-07-25","close":156.64},{"date":"2019-07-26","close":157.2495},{"date":"2019-07-29","close":153.5535},{"date":"2019-07-30","close":154.2907},{"date":"2019-07-31","close":151.8725},{"date":"2019-08-01","close":148.2453},{"date":"2019-08-02","close":143.2222},{"date":"2019-08-05","close":140.3912},{"date":"2019-08-06","close":140.3715},{"date":"2019-08-07","close":139.2312},{"date":"2019-08-08","close":141.3742},{"date":"2019-08-09","close":140.9318},{"date":"2019-08-12","close":138.3269},{"date":"2019-08-13","close":141.4331},{"date":"2019-08-14","close":137.3439},{"date":"2019-08-15","close":139.7129},{"date":"2019-08-16","close":141.4429},{"date":"2019-08-19","close":141.2267},{"date":"2019-08-20","close":143.0649},{"date":"2019-08-21","close":144.8736},{"date":"2019-08-22","close":145.719},{"date":"2019-08-23","close":148.9924},{"date":"2019-08-26","close":152.5017},{"date":"2019-08-27","close":150.9584},{"date":"2019-08-28","close":149.2479},{"date":"2019-08-29","close":153.2782},{"date":"2019-08-30","close":153.4158},{"date":"2019-09-03","close":150.1326},{"date":"2019-09-04","close":149.8672},{"date":"2019-09-05","close":151.1549},{"date":"2019-09-06","close":148.5009},{"date":"2019-09-09","close":146.9969},{"date":"2019-09-10","close":147.105},{"date":"2019-09-11","close":151.4695},{"date":"2019-09-12","close":152.1183},{"date":"2019-09-13","close":150.3784},{"date":"2019-09-16","close":150.4079},{"date":"2019-09-17","close":150.2211},{"date":"2019-09-18","close":150.172},{"date":"2019-09-19","close":150.9879},{"date":"2019-09-20","close":152.5606},{"date":"2019-09-23","close":152.02},{"date":"2019-09-24","close":149.4642},{"date":"2019-09-25","close":150.3882},{"date":"2019-09-26","close":149.7493},{"date":"2019-09-27","close":145.7387},{"date":"2019-09-30","close":145.9156},{"date":"2019-10-01","close":145.1783},{"date":"2019-10-02","close":141.7673},{"date":"2019-10-03","close":144.5001},{"date":"2019-10-04","close":145.5126},{"date":"2019-10-07","close":146.2695},{"date":"2019-10-08","close":143.4286},{"date":"2019-10-09","close":144.5492},{"date":"2019-10-10","close":143.9201},{"date":"2019-10-11","close":146.8298},{"date":"2019-10-14","close":146.8298},{"date":"2019-10-15","close":150.1424},{"date":"2019-10-16","close":144.4706},{"date":"2019-10-17","close":143.6842},{"date":"2019-10-18","close":141.6396},{"date":"2019-10-21","close":142.0917},{"date":"2019-10-22","close":139.9095},{"date":"2019-10-23","close":142.6619},{"date":"2019-10-24","close":145.601},{"date":"2019-10-25","close":147.9307},{"date":"2019-10-28","close":152.1576},{"date":"2019-10-29","close":152.4525},{"date":"2019-10-30","close":155.5883},{"date":"2019-10-31","close":153.8287},{"date":"2019-11-01","close":157.0234},{"date":"2019-11-04","close":154.9198},{"date":"2019-11-05","close":155.4604},{"date":"2019-11-06","close":156.2272},{"date":"2019-11-07","close":156.7875},{"date":"2019-11-08","close":158.3701},{"date":"2019-11-11","close":159.0287},{"date":"2019-11-12","close":160.0903},{"date":"2019-11-13","close":159.8348},{"date":"2019-11-14","close":160.2771},{"date":"2019-11-15","close":160.4344},{"date":"2019-11-18","close":160.0019},{"date":"2019-11-19","close":161.1717},{"date":"2019-11-20","close":161.4075},{"date":"2019-11-21","close":160.11},{"date":"2019-11-22","close":160.0412},{"date":"2019-11-25","close":158.9599},{"date":"2019-11-26","close":159.7758},{"date":"2019-11-27","close":158.7633},{"date":"2019-11-29","close":160.1199},{"date":"2019-12-02","close":158.262},{"date":"2019-12-03","close":158.8223},{"date":"2019-12-04","close":153.7697},{"date":"2019-12-05","close":155.5293},{"date":"2019-12-06","close":155.3228},{"date":"2019-12-09","close":154.8018},{"date":"2019-12-10","close":153.7402},{"date":"2019-12-11","close":153.7304},{"date":"2019-12-12","close":155.893},{"date":"2019-12-13","close":158.3898},{"date":"2019-12-16","close":159.2056},{"date":"2019-12-17","close":158.8813},{"date":"2019-12-18","close":158.7338},{"date":"2019-12-19","close":160.5524},{"date":"2019-12-20","close":161.7516},{"date":"2019-12-23","close":160.9554},{"date":"2019-12-24","close":160.4737},{"date":"2019-12-26","close":161.7123},{"date":"2019-12-27","close":162.1743},{"date":"2019-12-30","close":159.6775},{"date":"2019-12-31","close":159.8741},{"date":"2020-01-02","close":164.1501},{"date":"2020-01-03","close":163.3441},{"date":"2020-01-06","close":170.5003},{"date":"2020-01-07","close":173.0069},{"date":"2020-01-08","close":174.3143},{"date":"2020-01-09","close":176.5457},{"date":"2020-01-10","close":177.1355},{"date":"2020-01-13","close":180.7234},{"date":"2020-01-14","close":179.0228},{"date":"2020-01-15","close":177.9809},{"date":"2020-01-16","close":179.5831},{"date":"2020-01-17","close":179.1309},{"date":"2020-01-21","close":182.1192},{"date":"2020-01-22","close":179.6421},{"date":"2020-01-23","close":180.8512},{"date":"2020-01-24","close":179.013},{"date":"2020-01-27","close":177.6368},{"date":"2020-01-28","close":179.7404},{"date":"2020-01-29","close":178.6788},{"date":"2020-01-30","close":182.5125},{"date":"2020-01-31","close":179.2096},{"date":"2020-02-03","close":182.2667},{"date":"2020-02-04","close":185.137},{"date":"2020-02-05","close":182.3355},{"date":"2020-02-06","close":183.5544},{"date":"2020-02-07","close":182.5616},{"date":"2020-02-10","close":185.9038},{"date":"2020-02-11","close":185.8939},{"date":"2020-02-12","close":186.238},{"date":"2020-02-13","close":185.4319},{"date":"2020-02-14","close":186.7197},{"date":"2020-02-18","close":187.8403},{"date":"2020-02-19","close":189.59},{"date":"2020-02-20","close":190.0717},{"date":"2020-02-21","close":186.2773},{"date":"2020-02-24","close":182.7778},{"date":"2020-02-25","close":178.1873},{"date":"2020-02-26","close":175.8281},{"date":"2020-02-27","close":169.2224},{"date":"2020-02-28","close":167.5021},{"date":"2020-03-02","close":173.754},{"date":"2020-03-03","close":166.4896},{"date":"2020-03-04","close":172.7022},{"date":"2020-03-05","close":166.7157},{"date":"2020-03-06","close":161.2896},{"date":"2020-03-09","close":148.6385},{"date":"2020-03-10","close":158.5962},{"date":"2020-03-11","close":151.9413},{"date":"2020-03-12","close":138.1991},{"date":"2020-03-13","close":145.2668},{"date":"2020-03-16","close":122.1861},{"date":"2020-03-17","close":133.117},{"date":"2020-03-18","close":129.9911},{"date":"2020-03-19","close":137.0883},{"date":"2020-03-20","close":136.9802},{"date":"2020-03-23","close":138.1303},{"date":"2020-03-24","close":151.0272},{"date":"2020-03-25","close":144.559},{"date":"2020-03-26","close":152.0986},{"date":"2020-03-27","close":143.5171},{"date":"2020-03-30","close":147.3016},{"date":"2020-03-31","close":141.5314},{"date":"2020-04-01","close":131.7801},{"date":"2020-04-02","close":132.0357},{"date":"2020-04-03","close":132.0259},{"date":"2020-04-06","close":145.0407},{"date":"2020-04-07","close":142.6029},{"date":"2020-04-08","close":148.55},{"date":"2020-04-09","close":151.9217},{"date":"2020-04-13","close":149.9065},{"date":"2020-04-14","close":155.0279},{"date":"2020-04-15","close":152.9833},{"date":"2020-04-16","close":154.389},{"date":"2020-04-17","close":159.8544},{"date":"2020-04-20","close":159.9921},{"date":"2020-04-21","close":147.9995},{"date":"2020-04-22","close":151.5186},{"date":"2020-04-23","close":149.1398},{"date":"2020-04-24","close":151.3614},{"date":"2020-04-27","close":154.9493},{"date":"2020-04-28","close":151.8332},{"date":"2020-04-29","close":157.7017},{"date":"2020-04-30","close":159.1958},{"date":"2020-05-01","close":153.7107},{"date":"2020-05-04","close":158.724},{"date":"2020-05-05","close":160.4737},{"date":"2020-05-06","close":160.8866},{"date":"2020-05-07","close":167.0106},{"date":"2020-05-08","close":172.9086},{"date":"2020-05-11","close":179.5635},{"date":"2020-05-12","close":174.5207},{"date":"2020-05-13","close":166.7551},{"date":"2020-05-14","close":164.1599},{"date":"2020-05-15","close":168.4163},{"date":"2020-05-18","close":169.5664},{"date":"2020-05-19","close":173.0462},{"date":"2020-05-20","close":173.9211},{"date":"2020-05-21","close":172.2795},{"date":"2020-05-22","close":174.8255},{"date":"2020-05-26","close":173.5181},{"date":"2020-05-27","close":173.5967},{"date":"2020-05-28","close":178.0202},{"date":"2020-05-29","close":171.8175},{"date":"2020-06-01","close":173.3608},{"date":"2020-06-02","close":171.267},{"date":"2020-06-03","close":172.0141},{"date":"2020-06-04","close":168.5244},{"date":"2020-06-05","close":170.923},{"date":"2020-06-08","close":173.5476},{"date":"2020-06-09","close":171.5914},{"date":"2020-06-10","close":179.0032},{"date":"2020-06-11","close":169.1241},{"date":"2020-06-12","close":172.1321},{"date":"2020-06-15","close":175.5725},{"date":"2020-06-16","close":177.4107},{"date":"2020-06-17","close":178.3151},{"date":"2020-06-18","close":184.4686},{"date":"2020-06-19","close":183.7707},{"date":"2020-06-22","close":188.3907},{"date":"2020-06-23","close":185.8448},{"date":"2020-06-24","close":182.3945},{"date":"2020-06-25","close":185.137},{"date":"2020-06-26","close":180.055},{"date":"2020-06-29","close":180.2122},{"date":"2020-06-30","close":184.1442},{"date":"2020-07-01","close":188.6266},{"date":"2020-07-02","close":189.2558},{"date":"2020-07-06","close":194.3575},{"date":"2020-07-07","close":193.0403},{"date":"2020-07-08","close":196.874},{"date":"2020-07-09","close":197.3262},{"date":"2020-07-10","close":195.4978},{"date":"2020-07-13","close":185.137},{"date":"2020-07-14","close":186.3363},{"date":"2020-07-15","close":184.8913},{"date":"2020-07-16","close":182.3552},{"date":"2020-07-17","close":184.5865},{"date":"2020-07-20","close":191.7722},{"date":"2020-07-21","close":187.5552},{"date":"2020-07-22","close":188.0565},{"date":"2020-07-23","close":185.3336},{"date":"2020-07-24","close":185.2845},{"date":"2020-07-27","close":187.7125},{"date":"2020-07-28","close":186.2773},{"date":"2020-07-29","close":190.3174},{"date":"2020-07-30","close":188.4399},{"date":"2020-07-31","close":191.5363},{"date":"2020-08-03","close":199.7345},{"date":"2020-08-04","close":197.9848},{"date":"2020-08-05","close":199.1938},{"date":"2020-08-06","close":204.2563},{"date":"2020-08-07","close":197.6309},{"date":"2020-08-10","close":193.807},{"date":"2020-08-11","close":188.725},{"date":"2020-08-12","close":189.3442},{"date":"2020-08-13","close":191.8214},{"date":"2020-08-14","close":190.17},{"date":"2020-08-17","close":193.3942},{"date":"2020-08-18","close":200.5405},{"date":"2020-08-19","close":201.6218},{"date":"2020-08-20","close":205.947},{"date":"2020-08-21","close":204.0007},{"date":"2020-08-24","close":204.9149},{"date":"2020-08-25","close":212.3758},{"date":"2020-08-26","close":267.6889},{"date":"2020-08-27","close":271.6209},{"date":"2020-08-28","close":266.4896},{"date":"2020-08-31","close":268.0132},{"date":"2020-09-01","close":276.467},{"date":"2020-09-02","close":271.9845},{"date":"2020-09-03","close":260.5032},{"date":"2020-09-04","close":250.3685},{"date":"2020-09-08","close":237.1669},{"date":"2020-09-09","close":246.1711},{"date":"2020-09-10","close":243.5858},{"date":"2020-09-11","close":238.9658},{"date":"2020-09-14","close":242.4456},{"date":"2020-09-15","close":247.3998},{"date":"2020-09-16","close":246.3382},{"date":"2020-09-17","close":240.3715},{"date":"2020-09-18","close":238.6512},{"date":"2020-09-21","close":240.8826},{"date":"2020-09-22","close":243.5662},{"date":"2020-09-23","close":231.9767},{"date":"2020-09-24","close":233.5102},{"date":"2020-09-25","close":238.6119},{"date":"2020-09-28","close":242.4751},{"date":"2020-09-29","close":243.2418},{"date":"2020-09-30","close":247.046},{"date":"2020-10-01","close":249.1398},{"date":"2020-10-02","close":243.635},{"date":"2020-10-05","close":247.2524},{"date":"2020-10-06","close":245.886},{"date":"2020-10-07","close":255.5587},{"date":"2020-10-08","close":255.7946},{"date":"2020-10-09","close":261.4567},{"date":"2020-10-12","close":262.5282},{"date":"2020-10-13","close":262.2922},{"date":"2020-10-14","close":257.3772},{"date":"2020-10-15","close":253.3372},{"date":"2020-10-16","close":254.153},{"date":"2020-10-19","close":250.6732},{"date":"2020-10-20","close":251.6169},{"date":"2020-10-21","close":249.9065},{"date":"2020-10-22","close":245.424},{"date":"2020-10-23","close":246.2596},{"date":"2020-10-26","close":237.8648},{"date":"2020-10-27","close":246.0433},{"date":"2020-10-28","close":234.3752},{"date":"2020-10-29","close":233.1071},{"date":"2020-10-30","close":228.3199},{"date":"2020-11-02","close":228.4969},{"date":"2020-11-03","close":233.0973},{"date":"2020-11-04","close":246.4758},{"date":"2020-11-05","close":255.7946},{"date":"2020-11-06","close":255.7258},{"date":"2020-11-09","close":254.8707},{"date":"2020-11-10","close":243.4482},{"date":"2020-11-11","close":249.8573},{"date":"2020-11-12","close":245.1783},{"date":"2020-11-13","close":245.2668},{"date":"2020-11-16","close":245.6403},{"date":"2020-11-17","close":251.8135},{"date":"2020-11-18","close":252.7867},{"date":"2020-11-19","close":260.1493},{"date":"2020-11-20","close":253.6517},{"date":"2020-11-23","close":253.2586},{"date":"2020-11-24","close":256.4041},{"date":"2020-11-25","close":242.6225},{"date":"2020-11-27","close":243.4188},{"date":"2020-11-30","close":241.6199},{"date":"2020-12-01","close":237.2455},{"date":"2020-12-02","close":217.0253},{"date":"2020-12-03","close":217.2121},{"date":"2020-12-04","close":222.019},{"date":"2020-12-07","close":223.8277},{"date":"2020-12-08","close":223.985},{"date":"2020-12-09","close":216.8189},{"date":"2020-12-10","close":219.129},{"date":"2020-12-11","close":218.6374},{"date":"2020-12-14","close":217.507},{"date":"2020-12-15","close":216.4061},{"date":"2020-12-16","close":219.817},{"date":"2020-12-17","close":222.0779},{"date":"2020-12-18","close":223.5622},{"date":"2020-12-21","close":222.6186},{"date":"2020-12-22","close":227.2387},{"date":"2020-12-23","close":223.5622},{"date":"2020-12-24","close":221.9403},{"date":"2020-12-28","close":220.8197},{"date":"2020-12-29","close":218.6768},{"date":"2020-12-30","close":218.6178},{"date":"2020-12-31","close":218.7456},{"date":"2021-01-04","close":216.5633},{"date":"2021-01-05","close":217.7528},{"date":"2021-01-06","close":212.4741},{"date":"2021-01-07","close":214.273},{"date":"2021-01-08","close":218.2639},{"date":"2021-01-11","close":214.5384},{"date":"2021-01-12","close":211.8548},{"date":"2021-01-13","close":214.4695},{"date":"2021-01-14","close":211.9334},{"date":"2021-01-15","close":209.5153},{"date":"2021-01-19","close":213.0737},{"date":"2021-01-20","close":219.6401},{"date":"2021-01-21","close":218.3917},{"date":"2021-01-22","close":221.9305},{"date":"2021-01-25","close":222.0779},{"date":"2021-01-26","close":222.4122},{"date":"2021-01-27","close":220.9574},{"date":"2021-01-28","close":222.6481},{"date":"2021-01-29","close":221.7241},{"date":"2021-02-01","close":224.5748},{"date":"2021-02-02","close":230.2171},{"date":"2021-02-03","close":230.8266},{"date":"2021-02-04","close":233.9328},{"date":"2021-02-05","close":234.8274},{"date":"2021-02-08","close":234.8667},{"date":"2021-02-09","close":232.6746},{"date":"2021-02-10","close":232.6943},{"date":"2021-02-11","close":237.1374},{"date":"2021-02-12","close":236.2822},{"date":"2021-02-16","close":244.3624},{"date":"2021-02-17","close":243.4482},{"date":"2021-02-18","close":242.8093},{"date":"2021-02-19","close":242.3669},{"date":"2021-02-22","close":236.8523},{"date":"2021-02-23","close":231.6326},{"date":"2021-02-24","close":236.3805},{"date":"2021-02-25","close":227.1502},{"date":"2021-02-26","close":212.8181},{"date":"2021-03-01","close":213.8404},{"date":"2021-03-02","close":209.8397},{"date":"2021-03-03","close":202.4967},{"date":"2021-03-04","close":201.8381},{"date":"2021-03-05","close":207.1758},{"date":"2021-03-08","close":204.1875},{"date":"2021-03-09","close":207.9327},{"date":"2021-03-10","close":208.3554},{"date":"2021-03-11","close":212.2775},{"date":"2021-03-12","close":208.6011},{"date":"2021-03-15","close":209.1811},{"date":"2021-03-16","close":210.8325},{"date":"2021-03-17","close":209.4957},{"date":"2021-03-18","close":205.9175},{"date":"2021-03-19","close":208.5913},{"date":"2021-03-22","close":211.5108},{"date":"2021-03-23","close":211.3436},{"date":"2021-03-24","close":205.9667},{"date":"2021-03-25","close":201.9462},{"date":"2021-03-26","close":205.5342},{"date":"2021-03-29","close":207.1856},{"date":"2021-03-30","close":206.4287},{"date":"2021-03-31","close":208.2669},{"date":"2021-04-01","close":215.0004},{"date":"2021-04-05","close":216.5437},{"date":"2021-04-06","close":217.3301},{"date":"2021-04-07","close":217.0352},{"date":"2021-04-08","close":220.6329},{"date":"2021-04-09","close":227.3468},{"date":"2021-04-12","close":224.8696},{"date":"2021-04-13","close":228.0546},{"date":"2021-04-14","close":224.1422},{"date":"2021-04-15","close":229.0375},{"date":"2021-04-16","close":227.9661},{"date":"2021-04-19","close":226.5801},{"date":"2021-04-20","close":224.0832},{"date":"2021-04-21","close":226.639},{"date":"2021-04-22","close":227.4156},{"date":"2021-04-23","close":229.5389},{"date":"2021-04-26","close":231.4557},{"date":"2021-04-27","close":230.227},{"date":"2021-04-28","close":232.8516},{"date":"2021-04-29","close":230.3744},{"date":"2021-04-30","close":226.4031},{"date":"2021-05-03","close":219.9547},{"date":"2021-05-04","close":213.4866},{"date":"2021-05-05","close":211.7368},{"date":"2021-05-06","close":214.3418},{"date":"2021-05-07","close":212.8181},{"date":"2021-05-10","close":210.2525},{"date":"2021-05-11","close":211.8941},{"date":"2021-05-12","close":206.9595},{"date":"2021-05-13","close":208.257},{"date":"2021-05-14","close":213.9584},{"date":"2021-05-17","close":211.4026},{"date":"2021-05-18","close":210.685},{"date":"2021-05-19","close":217.5758},{"date":"2021-05-20","close":219.9743},{"date":"2021-05-21","close":218.7947},{"date":"2021-05-24","close":223.1297},{"date":"2021-05-25","close":223.8375},{"date":"2021-05-26","close":225.774},{"date":"2021-05-27","close":221.9895},{"date":"2021-05-28","close":234.0508},{"date":"2021-06-01","close":232.1831},{"date":"2021-06-02","close":230.63},{"date":"2021-06-03","close":226.9143},{"date":"2021-06-04","close":233.4413},{"date":"2021-06-07","close":234.0901},{"date":"2021-06-08","close":232.3994},{"date":"2021-06-09","close":232.075},{"date":"2021-06-10","close":236.1052},{"date":"2021-06-11","close":236.2232},{"date":"2021-06-14","close":242.072},{"date":"2021-06-15","close":238.4546},{"date":"2021-06-16","close":238.2678},{"date":"2021-06-17","close":240.2731},{"date":"2021-06-18","close":238.6512},{"date":"2021-06-21","close":240.3223},{"date":"2021-06-22","close":238.9756},{"date":"2021-06-23","close":237.7272},{"date":"2021-06-24","close":239.6244},{"date":"2021-06-25","close":237.7567},{"date":"2021-06-28","close":240.4108},{"date":"2021-06-29","close":241.6297},{"date":"2021-06-30","close":240.1159},{"date":"2021-07-01","close":240.8138},{"date":"2021-07-02","close":243.979},{"date":"2021-07-06","close":245.9942},{"date":"2021-07-07","close":244.2149},{"date":"2021-07-08","close":241.6199},{"date":"2021-07-09","close":240.8925},{"date":"2021-07-12","close":238.779},{"date":"2021-07-13","close":239.8701},{"date":"2021-07-14","close":238.3072},{"date":"2021-07-15","close":233.5397},{"date":"2021-07-16","close":234.3752},{"date":"2021-07-19","close":233.5102},{"date":"2021-07-20","close":236.0266},{"date":"2021-07-21","close":237.9926},{"date":"2021-07-22","close":244.0577},{"date":"2021-07-23","close":244.0282},{"date":"2021-07-26","close":243.3893},{"date":"2021-07-27","close":239.3688},{"date":"2021-07-28","close":239.8112},{"date":"2021-07-29","close":239.8898},{"date":"2021-07-30","close":237.8157},{"date":"2021-08-02","close":236.7639},{"date":"2021-08-03","close":237.0293},{"date":"2021-08-04","close":240.0176},{"date":"2021-08-05","close":246.2989},{"date":"2021-08-06","close":246.3284},{"date":"2021-08-09","close":245.08},{"date":"2021-08-10","close":239.2508},{"date":"2021-08-11","close":238.1597},{"date":"2021-08-12","close":244.1658},{"date":"2021-08-13","close":247.2819},{"date":"2021-08-16","close":244.962},{"date":"2021-08-17","close":242.7896},{"date":"2021-08-18","close":246.9477},{"date":"2021-08-19","close":248.7662},{"date":"2021-08-20","close":251.7742},{"date":"2021-08-23","close":256.0895},{"date":"2021-08-24","close":255.2442},{"date":"2021-08-25","close":256.4139},{"date":"2021-08-26","close":263.2359},{"date":"2021-08-27","close":261.9973},{"date":"2021-08-30","close":260.4639},{"date":"2021-08-31","close":260.7587},{"date":"2021-09-01","close":263.7569},{"date":"2021-09-02","close":259.6578},{"date":"2021-09-03","close":262.5379},{"date":"2021-09-07","close":260.6997},{"date":"2021-09-08","close":258.1538},{"date":"2021-09-09","close":256.3058},{"date":"2021-09-10","close":252.826},{"date":"2021-09-13","close":249.7885},{"date":"2021-09-14","close":250.0441},{"date":"2021-09-15","close":251.8037},{"date":"2021-09-16","close":255.9322},{"date":"2021-09-17","close":256.0993},{"date":"2021-09-20","close":253.8286},{"date":"2021-09-21","close":253.5829},{"date":"2021-09-22","close":254.7625},{"date":"2021-09-23","close":273.1346},{"date":"2021-09-24","close":280.7725},{"date":"2021-09-27","close":274.9237},{"date":"2021-09-28","close":267.6495},{"date":"2021-09-29","close":265.8998},{"date":"2021-09-30","close":266.6076},{"date":"2021-10-01","close":270.5789},{"date":"2021-10-04","close":266.2536},{"date":"2021-10-05","close":267.1482},{"date":"2021-10-06","close":270.5887},{"date":"2021-10-07","close":269.9104},{"date":"2021-10-08","close":267.8462},{"date":"2021-10-11","close":269.0945},{"date":"2021-10-12","close":274.2552},{"date":"2021-10-13","close":279.5732},{"date":"2021-10-14","close":285.0878},{"date":"2021-10-15","close":286.7},{"date":"2021-10-18","close":286.7393},{"date":"2021-10-19","close":287.3684},{"date":"2021-10-20","close":285.1566},{"date":"2021-10-21","close":284.8814},{"date":"2021-10-22","close":287.5847},{"date":"2021-10-25","close":288.9215},{"date":"2021-10-26","close":290.0912},{"date":"2021-10-27","close":290.1306},{"date":"2021-10-28","close":293.3057},{"date":"2021-10-29","close":294.5934},{"date":"2021-11-01","close":297.6112},{"date":"2021-11-02","close":297.798},{"date":"2021-11-03","close":297.739},{"date":"2021-11-04","close":302.8014},{"date":"2021-11-05","close":302.0248},{"date":"2021-11-08","close":304.6887},{"date":"2021-11-09","close":304.443},{"date":"2021-11-10","close":294.5738},{"date":"2021-11-11","close":297.8274},{"date":"2021-11-12","close":301.4351},{"date":"2021-11-15","close":300.2947},{"date":"2021-11-16","close":301.8676},{"date":"2021-11-17","close":302.7817},{"date":"2021-11-18","close":297.8372},{"date":"2021-11-19","close":296.0482},{"date":"2021-11-22","close":291.7918},{"date":"2021-11-23","close":286.4641},{"date":"2021-11-24","close":284.2523},{"date":"2021-11-26","close":279.3767},{"date":"2021-11-29","close":291.6935},{"date":"2021-11-30","close":280.1139},{"date":"2021-12-01","close":247.2229},{"date":"2021-12-02","close":256.7579},{"date":"2021-12-03","close":253.927},{"date":"2021-12-06","close":254.3496},{"date":"2021-12-07","close":262.4495},{"date":"2021-12-08","close":261.7811},{"date":"2021-12-09","close":259.8249},{"date":"2021-12-10","close":261.5058},{"date":"2021-12-13","close":261.2404},{"date":"2021-12-14","close":251.2434},{"date":"2021-12-15","close":255.6177},{"date":"2021-12-16","close":248.8154},{"date":"2021-12-17","close":248.6286},{"date":"2021-12-20","close":243.0059},{"date":"2021-12-21","close":248.2551},{"date":"2021-12-22","close":248.5008},{"date":"2021-12-23","close":248.835},{"date":"2021-12-27","close":253.9073},{"date":"2021-12-28","close":251.1057},{"date":"2021-12-29","close":250.2112},{"date":"2021-12-30","close":250.9878},{"date":"2021-12-31","close":249.8082},{"date":"2022-01-03","close":251.1156},{"date":"2022-01-04","close":244.0085},{"date":"2022-01-05","close":223.7982},{"date":"2022-01-06","close":225.253},{"date":"2022-01-07","close":224.4273},{"date":"2022-01-10","close":225.7249},{"date":"2022-01-11","close":230.8463},{"date":"2022-01-12","close":233.7854},{"date":"2022-01-13","close":224.7419},{"date":"2022-01-14","close":227.2976},{"date":"2022-01-18","close":222.2155},{"date":"2022-01-19","close":222.422},{"date":"2022-01-20","close":219.1486},{"date":"2022-01-21","close":214.9119},{"date":"2022-01-24","close":219.2371},{"date":"2022-01-25","close":211.727},{"date":"2022-01-26","close":207.4117},{"date":"2022-01-27","close":209.1221},{"date":"2022-01-28","close":218.3524},{"date":"2022-01-31","close":228.6738},{"date":"2022-02-01","close":228.1725},{"date":"2022-02-02","close":221.1834},{"date":"2022-02-03","close":209.1516},{"date":"2022-02-04","close":215.5017},{"date":"2022-02-07","close":213.2802},{"date":"2022-02-08","close":213.7323},{"date":"2022-02-09","close":218.2639},{"date":"2022-02-10","close":213.9682},{"date":"2022-02-11","close":204.3644},{"date":"2022-02-14","close":202.8899},{"date":"2022-02-15","close":210.6064},{"date":"2022-02-16","close":208.1391},{"date":"2022-02-17","close":196.6283},{"date":"2022-02-18","close":193.4925},{"date":"2022-02-22","close":191.8116},{"date":"2022-02-23","close":187.2996},{"date":"2022-02-24","close":200.8158},{"date":"2022-02-25","close":204.5512},{"date":"2022-02-28","close":206.9496},{"date":"2022-03-01","close":205.3376},{"date":"2022-03-02","close":206.812},{"date":"2022-03-03","close":201.268},{"date":"2022-03-04","close":199.5576},{"date":"2022-03-07","close":192.8929},{"date":"2022-03-08","close":188.8134},{"date":"2022-03-09","close":199.705},{"date":"2022-03-10","close":196.7462},{"date":"2022-03-11","close":194.5344},{"date":"2022-03-14","close":189.8358},{"date":"2022-03-15","close":192.8044},{"date":"2022-03-16","close":202.074},{"date":"2022-03-17","close":206.8317},{"date":"2022-03-18","close":215.079},{"date":"2022-03-21","close":210.0854},{"date":"2022-03-22","close":214.4991},{"date":"2022-03-23","close":207.5198},{"date":"2022-03-24","close":210.341},{"date":"2022-03-25","close":207.4411},{"date":"2022-03-28","close":211.6189},{"date":"2022-03-29","close":217.5267},{"date":"2022-03-30","close":211.2847},{"date":"2022-03-31","close":208.7092},{"date":"2022-04-01","close":208.6404},{"date":"2022-04-04","close":215.1282},{"date":"2022-04-05","close":206.5663},{"date":"2022-04-06","close":197.4048},{"date":"2022-04-07","close":196.756},{"date":"2022-04-08","close":193.8168},{"date":"2022-04-11","close":192.1261},{"date":"2022-04-12","close":191.497},{"date":"2022-04-13","close":192.3916},{"date":"2022-04-14","close":186.1888},{"date":"2022-04-18","close":183.8297},{"date":"2022-04-19","close":188.1352},{"date":"2022-04-20","close":183.0629},{"date":"2022-04-21","close":174.216},{"date":"2022-04-22","close":168.5146},{"date":"2022-04-25","close":171.6012},{"date":"2022-04-26","close":167.1876},{"date":"2022-04-27","close":171.7093},{"date":"2022-04-28","close":182.5813},{"date":"2022-04-29","close":172.9479},{"date":"2022-05-02","close":174.5502},{"date":"2022-05-03","close":175.3268},{"date":"2022-05-04","close":182.3257},{"date":"2022-05-05","close":169.3698},{"date":"2022-05-06","close":166.814},{"date":"2022-05-09","close":160.8178},{"date":"2022-05-10","close":164.3074},{"date":"2022-05-11","close":158.5274},{"date":"2022-05-12","close":157.6918},{"date":"2022-05-13","close":164.0715},{"date":"2022-05-16","close":161.3289},{"date":"2022-05-17","close":160.9456},{"date":"2022-05-18","close":154.6544},{"date":"2022-05-19","close":152.9538},{"date":"2022-05-20","close":156.9349},{"date":"2022-05-23","close":157.5936},{"date":"2022-05-24","close":154.2612},{"date":"2022-05-25","close":156.9349},{"date":"2022-05-26","close":159.6971},{"date":"2022-05-27","close":162.2923},{"date":"2022-05-31","close":157.5149},{"date":"2022-06-01","close":173.0757},{"date":"2022-06-02","close":185.196},{"date":"2022-06-03","close":181.7654},{"date":"2022-06-06","close":179.7601},{"date":"2022-06-07","close":183.9673},{"date":"2022-06-08","close":185.9726},{"date":"2022-06-09","close":183.9279},{"date":"2022-06-10","close":175.4152},{"date":"2022-06-13","close":163.2064},{"date":"2022-06-14","close":161.6533},{"date":"2022-06-15","close":165.6836},{"date":"2022-06-16","close":157.1315},{"date":"2022-06-17","close":160.4835},{"date":"2022-06-21","close":163.9928},{"date":"2022-06-22","close":164.6023},{"date":"2022-06-23","close":170.1071},{"date":"2022-06-24","close":182.7582},{"date":"2022-06-27","close":178.2266},{"date":"2022-06-28","close":168.5441},{"date":"2022-06-29","close":167.7086},{"date":"2022-06-30","close":162.2333},{"date":"2022-07-01","close":165.3395},{"date":"2022-07-05","close":169.2715},{"date":"2022-07-06","close":169.7925},{"date":"2022-07-07","close":173.636},{"date":"2022-07-08","close":172.5154},{"date":"2022-07-11","close":171.3948},{"date":"2022-07-12","close":163.5013},{"date":"2022-07-13","close":160.7097},{"date":"2022-07-14","close":158.3013},{"date":"2022-07-15","close":164.5335},{"date":"2022-07-18","close":165.0348},{"date":"2022-07-19","close":170.8542},{"date":"2022-07-20","close":179.3472},{"date":"2022-07-21","close":182.1979},{"date":"2022-07-22","close":179.3669},{"date":"2022-07-25","close":174.2749},{"date":"2022-07-26","close":167.5611},{"date":"2022-07-27","close":177.2338},{"date":"2022-07-28","close":178.2069},{"date":"2022-07-29","close":180.8905},{"date":"2022-08-01","close":179.8682},{"date":"2022-08-02","close":180.6644},{"date":"2022-08-03","close":186.4248},{"date":"2022-08-04","close":188.0172},{"date":"2022-08-05","close":186.9359},{"date":"2022-08-08","close":186.523},{"date":"2022-08-09","close":179.1408},{"date":"2022-08-10","close":185.4025},{"date":"2022-08-11","close":183.5544},{"date":"2022-08-12","close":186.6607},{"date":"2022-08-15","close":187.8108},{"date":"2022-08-16","close":186.3658},{"date":"2022-08-17","close":184.7635},{"date":"2022-08-18","close":184.734},{"date":"2022-08-19","close":180.6448},{"date":"2022-08-22","close":173.9702},{"date":"2022-08-23","close":173.0069},{"date":"2022-08-24","close":176.9487},{"date":"2022-08-25","close":170.9525},{"date":"2022-08-26","close":162.4201},{"date":"2022-08-29","close":157.4854},{"date":"2022-08-30","close":156.9546},{"date":"2022-08-31","close":153.465},{"date":"2022-09-01","close":150.919},{"date":"2022-09-02","close":151.0763},{"date":"2022-09-06","close":149.1398},{"date":"2022-09-07","close":150.6733},{"date":"2022-09-08","close":154.2317},{"date":"2022-09-09","close":159.8249},{"date":"2022-09-12","close":162.8132},{"date":"2022-09-13","close":155.4113},{"date":"2022-09-14","close":157.5542},{"date":"2022-09-15","close":152.1478},{"date":"2022-09-16","close":148.9334},{"date":"2022-09-19","close":150.2309},{"date":"2022-09-20","close":147.2525},{"date":"2022-09-21","close":145.1194},{"date":"2022-09-22","close":147.5965},{"date":"2022-09-23","close":144.5099},{"date":"2022-09-26","close":143.8316},{"date":"2022-09-27","close":146.3579},{"date":"2022-09-28","close":147.6162},{"date":"2022-09-29","close":144.3133},{"date":"2022-09-30","close":141.3938},{"date":"2022-10-03","close":145.3848},{"date":"2022-10-04","close":153.0816},{"date":"2022-10-05","close":153.5731},{"date":"2022-10-06","close":152.8162},{"date":"2022-10-07","close":147.7341},{"date":"2022-10-10","close":143.1632},{"date":"2022-10-11","close":140.1454},{"date":"2022-10-12","close":139.8702},{"date":"2022-10-13","close":142.9666},{"date":"2022-10-14","close":139.8014},{"date":"2022-10-17","close":144.677},{"date":"2022-10-18","close":150.919},{"date":"2022-10-19","close":151.0566},{"date":"2022-10-20","close":154.8215},{"date":"2022-10-21","close":157.4461},{"date":"2022-10-24","close":157.9179},{"date":"2022-10-25","close":162.4594},{"date":"2022-10-26","close":157.1905},{"date":"2022-10-27","close":157.0332},{"date":"2022-10-28","close":160.2477},{"date":"2022-10-31","close":159.8249},{"date":"2022-11-01","close":157.1021},{"date":"2022-11-02","close":147.4589},{"date":"2022-11-03","close":143.8414},{"date":"2022-11-04","close":137.393},{"date":"2022-11-07","close":142.131},{"date":"2022-11-08","close":144.5984},{"date":"2022-11-09","close":139.6441},{"date":"2022-11-10","close":153.6419},{"date":"2022-11-11","close":155.0476},{"date":"2022-11-14","close":155.9618},{"date":"2022-11-15","close":159.3138},{"date":"2022-11-16","close":152.482},{"date":"2022-11-17","close":147.1443},{"date":"2022-11-18","close":145.5224},{"date":"2022-11-21","close":142.3867},{"date":"2022-11-22","close":146.7118},{"date":"2022-11-23","close":149.651},{"date":"2022-11-25","close":150.7421},{"date":"2022-11-28","close":151.0763},{"date":"2022-11-29","close":149.1005},{"date":"2022-11-30","close":157.5247},{"date":"2022-12-01","close":144.5001},{"date":"2022-12-02","close":142.1015},{"date":"2022-12-05","close":131.6523},{"date":"2022-12-06","close":131.0036},{"date":"2022-12-07","close":128.261},{"date":"2022-12-08","close":127.917},{"date":"2022-12-09","close":128.8803},{"date":"2022-12-12","close":130.8463},{"date":"2022-12-13","close":133.3136},{"date":"2022-12-14","close":132.4584},{"date":"2022-12-15","close":128.2217},{"date":"2022-12-16","close":126.0886},{"date":"2022-12-19","close":126.816},{"date":"2022-12-20","close":126.2655},{"date":"2022-12-21","close":128.0841},{"date":"2022-12-22","close":126.993},{"date":"2022-12-23","close":127.2387},{"date":"2022-12-27","close":128.438},{"date":"2022-12-28","close":126.2852},{"date":"2022-12-29","close":130.286},{"date":"2022-12-30","close":130.3352},{"date":"2023-01-03","close":132.4879},{"date":"2023-01-04","close":137.2161},{"date":"2023-01-05","close":134.0213},{"date":"2023-01-06","close":138.1205},{"date":"2023-01-09","close":144.5984},{"date":"2023-01-10","close":144.9326},{"date":"2023-01-11","close":142.4358},{"date":"2023-01-12","close":147.0559},{"date":"2023-01-13","close":146.9674},{"date":"2023-01-17","close":145.9451},{"date":"2023-01-18","close":142.9764},{"date":"2023-01-19","close":143.9201},{"date":"2023-01-20","close":148.6778},{"date":"2023-01-23","close":153.2192},{"date":"2023-01-24","close":152.2264},{"date":"2023-01-25","close":153.5142},{"date":"2023-01-26","close":162.2824},{"date":"2023-01-27","close":161.7221},{"date":"2023-01-30","close":161.9482},{"date":"2023-01-31","close":165.1134},{"date":"2023-02-01","close":168.898},{"date":"2023-02-02","close":171.67},{"date":"2023-02-03","close":168.1312},{"date":"2023-02-06","close":166.1751},{"date":"2023-02-07","close":168.3672},{"date":"2023-02-08","close":166.7452},{"date":"2023-02-09","close":170.7067},{"date":"2023-02-10","close":164.1894},{"date":"2023-02-13","close":168.1706},{"date":"2023-02-14","close":167.0696},{"date":"2023-02-15","close":168.1902},{"date":"2023-02-16","close":165.2511},{"date":"2023-02-17","close":162.3611},{"date":"2023-02-21","close":158.8714},{"date":"2023-02-22","close":160.5819},{"date":"2023-02-23","close":161.3289},{"date":"2023-02-24","close":159.4416},{"date":"2023-02-27","close":160.3656},{"date":"2023-02-28","close":160.8276},{"date":"2023-03-01","close":164.504},{"date":"2023-03-02","close":183.4168},{"date":"2023-03-03","close":183.2595},{"date":"2023-03-06","close":180.6743},{"date":"2023-03-07","close":180.2024},{"date":"2023-03-08","close":179.8387},{"date":"2023-03-09","close":175.6806},{"date":"2023-03-10","close":170.2348},{"date":"2023-03-13","close":172.5252},{"date":"2023-03-14","close":179.7797},{"date":"2023-03-15","close":179.7994},{"date":"2023-03-16","close":184.1147},{"date":"2023-03-17","close":181.7064},{"date":"2023-03-20","close":182.0996},{"date":"2023-03-21","close":185.4713},{"date":"2023-03-22","close":183.3382},{"date":"2023-03-23","close":184.2523},{"date":"2023-03-24","close":186.8278},{"date":"2023-03-27","close":188.0074},{"date":"2023-03-28","close":189.0297},{"date":"2023-03-29","close":193.2959},{"date":"2023-03-30","close":193.2566},{"date":"2023-03-31","close":196.3825},{"date":"2023-04-03","close":193.1485},{"date":"2023-04-04","close":193.8464},{"date":"2023-04-05","close":191.9885},{"date":"2023-04-06","close":189.2754},{"date":"2023-04-10","close":188.2335},{"date":"2023-04-11","close":185.6777},{"date":"2023-04-12","close":187.0834},{"date":"2023-04-13","close":190.7205},{"date":"2023-04-14","close":191.3397},{"date":"2023-04-17","close":193.7284},{"date":"2023-04-18","close":195.1242},{"date":"2023-04-19","close":195.5371},{"date":"2023-04-20","close":194.1511},{"date":"2023-04-21","close":195.6452},{"date":"2023-04-24","close":191.6051},{"date":"2023-04-25","close":187.4274},{"date":"2023-04-26","close":188.263},{"date":"2023-04-27","close":192.6078},{"date":"2023-04-28","close":194.9965},{"date":"2023-05-01","close":194.4263},{"date":"2023-05-02","close":190.5435},{"date":"2023-05-03","close":189.3344},{"date":"2023-05-04","close":189.1083},{"date":"2023-05-05","close":194.2297},{"date":"2023-05-08","close":194.5344},{"date":"2023-05-09","close":197.7587},{"date":"2023-05-10","close":201.3663},{"date":"2023-05-11","close":200.0098},{"date":"2023-05-12","close":198.378},{"date":"2023-05-15","close":199.8721},{"date":"2023-05-16","close":201.0812},{"date":"2023-05-17","close":205.8192},{"date":"2023-05-18","close":209.6922},{"date":"2023-05-19","close":206.7826},{"date":"2023-05-22","close":206.6842},{"date":"2023-05-23","close":203.1258},{"date":"2023-05-24","close":205.5047},{"date":"2023-05-25","close":206.3402},{"date":"2023-05-26","close":211.7762},{"date":"2023-05-30","close":215.1478},{"date":"2023-05-31","close":219.5811},{"date":"2023-06-01","close":209.2794},{"date":"2023-06-02","close":209.4071},{"date":"2023-06-05","close":206.2911},{"date":"2023-06-06","close":209.2302},{"date":"2023-06-07","close":202.2313},{"date":"2023-06-08","close":205.9667},{"date":"2023-06-09","close":211.6484},{"date":"2023-06-12","close":210.0559},{"date":"2023-06-13","close":205.426},{"date":"2023-06-14","close":205.8389},{"date":"2023-06-15","close":208.316},{"date":"2023-06-16","close":208.1588},{"date":"2023-06-20","close":213.2802},{"date":"2023-06-21","close":206.0257},{"date":"2023-06-22","close":209.6627},{"date":"2023-06-23","close":206.5171},{"date":"2023-06-26","close":203.8336},{"date":"2023-06-27","close":205.2688},{"date":"2023-06-28","close":208.5618},{"date":"2023-06-29","close":206.8514},{"date":"2023-06-30","close":207.6672},{"date":"2023-07-03","close":208.0506},{"date":"2023-07-05","close":210.1837},{"date":"2023-07-06","close":206.5663},{"date":"2023-07-07","close":206.0257},{"date":"2023-07-10","close":209.1909},{"date":"2023-07-11","close":217.4087},{"date":"2023-07-12","close":223.4148},{"date":"2023-07-13","close":226.4523},{"date":"2023-07-14","close":225.4299},{"date":"2023-07-17","close":224.1226},{"date":"2023-07-18","close":223.7589},{"date":"2023-07-19","close":230.3843},{"date":"2023-07-20","close":224.2798},{"date":"2023-07-21","close":224.1815},{"date":"2023-07-24","close":221.8224},{"date":"2023-07-25","close":222.1861},{"date":"2023-07-26","close":221.7437},{"date":"2023-07-27","close":221.321},{"date":"2023-07-28","close":221.7634},{"date":"2023-07-31","close":221.1834},{"date":"2023-08-01","close":220.456},{"date":"2023-08-02","close":216.7501},{"date":"2023-08-03","close":211.8941},{"date":"2023-08-04","close":210.9406},{"date":"2023-08-07","close":212.3856},{"date":"2023-08-08","close":207.9818},{"date":"2023-08-09","close":202.3591},{"date":"2023-08-10","close":204.7085},{"date":"2023-08-11","close":205.1508},{"date":"2023-08-14","close":208.4537},{"date":"2023-08-15","close":205.2294},{"date":"2023-08-16","close":203.4699},{"date":"2023-08-17","close":200.3734},{"date":"2023-08-18","close":201.3466},{"date":"2023-08-21","close":205.4752},{"date":"2023-08-22","close":203.2438},{"date":"2023-08-23","close":205.5735},{"date":"2023-08-24","close":202.015},{"date":"2023-08-25","close":205.9077},{"date":"2023-08-28","close":208.1195},{"date":"2023-08-29","close":208.3554},{"date":"2023-08-30","close":211.3829},{"date":"2023-08-31","close":217.6938},{"date":"2023-09-01","close":217.7626},{"date":"2023-09-05","close":214.9709},{"date":"2023-09-06","close":217.8511},{"date":"2023-09-07","close":218.7456},{"date":"2023-09-08","close":220.9377},{"date":"2023-09-11","close":221.4783},{"date":"2023-09-12","close":217.8904},{"date":"2023-09-13","close":215.079},{"date":"2023-09-14","close":215.0594},{"date":"2023-09-15","close":210.9603},{"date":"2023-09-18","close":211.3436},{"date":"2023-09-19","close":212.0317},{"date":"2023-09-20","close":209.4071},{"date":"2023-09-21","close":205.0623},{"date":"2023-09-22","close":202.9194},{"date":"2023-09-25","close":202.8309},{"date":"2023-09-26","close":199.0464},{"date":"2023-09-27","close":199.2823},{"date":"2023-09-28","close":199.7443},{"date":"2023-09-29","close":199.3315},{"date":"2023-10-02","close":200.2457},{"date":"2023-10-03","close":196.4316},{"date":"2023-10-04","close":198.4369},{"date":"2023-10-05","close":198.5746},{"date":"2023-10-06","close":203.8336},{"date":"2023-10-09","close":203.6959},{"date":"2023-10-10","close":203.3617},{"date":"2023-10-11","close":203.3323},{"date":"2023-10-12","close":202.1822},{"date":"2023-10-13","close":201.1107},{"date":"2023-10-16","close":204.9837},{"date":"2023-10-17","close":206.2714},{"date":"2023-10-18","close":201.3466},{"date":"2023-10-19","close":204.7772},{"date":"2023-10-20","close":200.2653},{"date":"2023-10-23","close":198.5647},{"date":"2023-10-24","close":200.747},{"date":"2023-10-25","close":193.7087},{"date":"2023-10-26","close":192.9125},{"date":"2023-10-27","close":193.2271},{"date":"2023-10-30","close":195.8812},{"date":"2023-10-31","close":197.4146},{"date":"2023-11-01","close":200.4423},{"date":"2023-11-02","close":204.5708},{"date":"2023-11-03","close":203.9417},{"date":"2023-11-06","close":203.8926},{"date":"2023-11-07","close":208.2374},{"date":"2023-11-08","close":207.8737},{"date":"2023-11-09","close":206.4385},{"date":"2023-11-10","close":209.9969},{"date":"2023-11-13","close":211.6189},{"date":"2023-11-14","close":217.4186},{"date":"2023-11-15","close":215.6885},{"date":"2023-11-16","close":217.6839},{"date":"2023-11-17","close":217.4579},{"date":"2023-11-20","close":221.3014},{"date":"2023-11-21","close":220.5052},{"date":"2023-11-22","close":220.0333},{"date":"2023-11-24","close":220.5642},{"date":"2023-11-27","close":220.9672},{"date":"2023-11-28","close":221.0949},{"date":"2023-11-29","close":226.4326},{"date":"2023-11-30","close":247.6161},{"date":"2023-12-01","close":255.5784},{"date":"2023-12-04","close":246.3972},{"date":"2023-12-05","close":246.7511},{"date":"2023-12-06","close":244.8932},{"date":"2023-12-07","close":244.618},{"date":"2023-12-08","close":246.5447},{"date":"2023-12-11","close":247.8127},{"date":"2023-12-12","close":252.0888},{"date":"2023-12-13","close":252.944},{"date":"2023-12-14","close":252.8358},{"date":"2023-12-15","close":257.1512},{"date":"2023-12-18","close":259.1073},{"date":"2023-12-19","close":259.8445},{"date":"2023-12-20","close":255.8241},{"date":"2023-12-21","close":262.7051},{"date":"2023-12-22","close":261.8105},{"date":"2023-12-26","close":261.6926},{"date":"2023-12-27","close":262.1841},{"date":"2023-12-28","close":261.0635},{"date":"2023-12-29","close":258.665},{"date":"2024-01-02","close":251.7742},{"date":"2024-01-03","close":247.5571},{"date":"2024-01-04","close":246.9673},{"date":"2024-01-05","close":246.8494},{"date":"2024-01-08","close":256.4335},{"date":"2024-01-09","close":256.8955},{"date":"2024-01-10","close":259.6382},{"date":"2024-01-11","close":266.7648},{"date":"2024-01-12","close":267.3055},{"date":"2024-01-16","close":264.6121},{"date":"2024-01-17","close":266.8238},{"date":"2024-01-18","close":269.7924},{"date":"2024-01-19","close":276.1033},{"date":"2024-01-22","close":275.5331},{"date":"2024-01-23","close":272.0632},{"date":"2024-01-24","close":272.1713},{"date":"2024-01-25","close":274.2848},{"date":"2024-01-26","close":275.1793},{"date":"2024-01-29","close":282.9645},{"date":"2024-01-30","close":282.8368},{"date":"2024-01-31","close":276.3097},{"date":"2024-02-01","close":278.9736},{"date":"2024-02-02","close":280.802},{"date":"2024-02-05","close":283.2103},{"date":"2024-02-06","close":280.9691},{"date":"2024-02-07","close":283.9279},{"date":"2024-02-08","close":286.985},{"date":"2024-02-09","close":286.3461},{"date":"2024-02-12","close":282.4337},{"date":"2024-02-13","close":276.3687},{"date":"2024-02-14","close":284.2327},{"date":"2024-02-15","close":286.9752},{"date":"2024-02-16","close":284.793},{"date":"2024-02-20","close":281.5195},{"date":"2024-02-21","close":278.7279},{"date":"2024-02-22","close":288.6561},{"date":"2024-02-23","close":287.8205},{"date":"2024-02-26","close":295.2815},{"date":"2024-02-27","close":294.4066},{"date":"2024-02-28","close":294.6721},{"date":"2024-02-29","close":303.5681},{"date":"2024-03-01","close":311.4911},{"date":"2024-03-04","close":309.2892},{"date":"2024-03-05","close":293.6694},{"date":"2024-03-06","close":298.604},{"date":"2024-03-07","close":297.2769},{"date":"2024-03-08","close":300.0883},{"date":"2024-03-11","close":300.7961},{"date":"2024-03-12","close":301.4055},{"date":"2024-03-13","close":299.8898},{"date":"2024-03-14","close":298.5511},{"date":"2024-03-15","close":289.7025},{"date":"2024-03-18","close":295.7854},{"date":"2024-03-19","close":296.7105},{"date":"2024-03-20","close":301.2678},{"date":"2024-03-21","close":303.5414},{"date":"2024-03-22","close":302.9312},{"date":"2024-03-25","close":301.2481},{"date":"2024-03-26","close":301.0216},{"date":"2024-03-27","close":296.6416},{"date":"2024-03-28","close":296.4447},{"date":"2024-04-01","close":297.5078},{"date":"2024-04-02","close":299.2205},{"date":"2024-04-03","close":299.9488},{"date":"2024-04-04","close":289.5155},{"date":"2024-04-05","close":297.1633},{"date":"2024-04-08","close":296.9861},{"date":"2024-04-09","close":297.6161},{"date":"2024-04-10","close":294.9093},{"date":"2024-04-11","close":294.4467},{"date":"2024-04-12","close":289.6926},{"date":"2024-04-15","close":268.6094},{"date":"2024-04-16","close":273.0485},{"date":"2024-04-17","close":271.9756},{"date":"2024-04-18","close":267.6448},{"date":"2024-04-19","close":266.1192},{"date":"2024-04-22","close":269.5051},{"date":"2024-04-23","close":272.33},{"date":"2024-04-24","close":271.8477},{"date":"2024-04-25","close":268.8456},{"date":"2024-04-26","close":269.9776},{"date":"2024-04-29","close":271.4048},{"date":"2024-04-30","close":264.7117},{"date":"2024-05-01","close":264.4656},{"date":"2024-05-02","close":267.8515},{"date":"2024-05-03","close":269.3574},{"date":"2024-05-06","close":271.2965},{"date":"2024-05-07","close":272.8221},{"date":"2024-05-08","close":274.584},{"date":"2024-05-09","close":270.8438},{"date":"2024-05-10","close":272.3201},{"date":"2024-05-13","close":273.1568},{"date":"2024-05-14","close":272.4481},{"date":"2024-05-15","close":283.0192},{"date":"2024-05-16","close":280.2042},{"date":"2024-05-17","close":281.1196},{"date":"2024-05-20","close":282.5566},{"date":"2024-05-21","close":279.2987},{"date":"2024-05-22","close":279.3577},{"date":"2024-05-23","close":274.1902},{"date":"2024-05-24","close":268.009},{"date":"2024-05-28","close":265.5877},{"date":"2024-05-29","close":267.3495},{"date":"2024-05-30","close":214.5824},{"date":"2024-05-31","close":230.7541},{"date":"2024-06-03","close":232.8998},{"date":"2024-06-04","close":231.1675},{"date":"2024-06-05","close":232.8112},{"date":"2024-06-06","close":238.9433},{"date":"2024-06-07","close":238.0476},{"date":"2024-06-10","close":238.0377},{"date":"2024-06-11","close":237.2011},{"date":"2024-06-12","close":232.0927},{"date":"2024-06-13","close":225.4291},{"date":"2024-06-14","close":228.2934},{"date":"2024-06-17","close":226.8563},{"date":"2024-06-18","close":228.1654},{"date":"2024-06-20","close":237.9984},{"date":"2024-06-21","close":241.2071},{"date":"2024-06-24","close":236.1676},{"date":"2024-06-25","close":237.959},{"date":"2024-06-26","close":239.3271},{"date":"2024-06-27","close":248.8746},{"date":"2024-06-28","close":253.0578},{"date":"2024-07-01","close":252.1818},{"date":"2024-07-02","close":252.1621},{"date":"2024-07-03","close":256.8473},{"date":"2024-07-05","close":259.052},{"date":"2024-07-08","close":253.3236},{"date":"2024-07-09","close":248.848},{"date":"2024-07-10","close":249.0057},{"date":"2024-07-11","close":247.5566},{"date":"2024-07-12","close":250.3662},{"date":"2024-07-15","close":249.2719},{"date":"2024-07-16","close":252.3969},{"date":"2024-07-17","close":247.6552},{"date":"2024-07-18","close":243.8401},{"date":"2024-07-19","close":244.1161},{"date":"2024-07-22","close":250.4746},{"date":"2024-07-23","close":252.4265},{"date":"2024-07-24","close":246.2356},{"date":"2024-07-25","close":252.8799},{"date":"2024-07-26","close":258.9821},{"date":"2024-07-29","close":254.9206},{"date":"2024-07-30","close":254.2699},{"date":"2024-07-31","close":255.1276},{"date":"2024-08-01","close":249.4691},{"date":"2024-08-02","close":240.5081},{"date":"2024-08-05","close":235.6184},{"date":"2024-08-06","close":235.0368},{"date":"2024-08-07","close":236.6338},{"date":"2024-08-08","close":245.585},{"date":"2024-08-09","close":248.9466},{"date":"2024-08-12","close":247.7439},{"date":"2024-08-13","close":250.9872},{"date":"2024-08-14","close":251.697},{"date":"2024-08-15","close":259.061},{"date":"2024-08-16","close":259.1793},{"date":"2024-08-19","close":261.6143},{"date":"2024-08-20","close":258.1245},{"date":"2024-08-21","close":257.3851},{"date":"2024-08-22","close":254.9206},{"date":"2024-08-23","close":260.2538},{"date":"2024-08-26","close":261.5156},{"date":"2024-08-27","close":260.451},{"date":"2024-08-28","close":255.2262},{"date":"2024-08-29","close":253.363},{"date":"2024-08-30","close":249.3113},{"date":"2024-09-03","close":244.54},{"date":"2024-09-04","close":244.1654},{"date":"2024-09-05","close":242.6275},{"date":"2024-09-06","close":240.5081},{"date":"2024-09-09","close":242.2726},{"date":"2024-09-10","close":242.667},{"date":"2024-09-11","close":246.0286},{"date":"2024-09-12","close":249.7747},{"date":"2024-09-13","close":250.9576},{"date":"2024-09-16","close":253.2644},{"date":"2024-09-17","close":251.5688},{"date":"2024-09-18","close":249.2387},{"date":"2024-09-19","close":262.6272},{"date":"2024-09-20","close":263.427},{"date":"2024-09-23","close":260.8698},{"date":"2024-09-24","close":267.021},{"date":"2024-09-25","close":270.6248},{"date":"2024-09-26","close":272.2737},{"date":"2024-09-27","close":273.1427},{"date":"2024-09-30","close":270.2496},{"date":"2024-10-01","close":267.4456},{"date":"2024-10-02","close":275.9467},{"date":"2024-10-03","close":277.3586},{"date":"2024-10-04","close":284.1122},{"date":"2024-10-07","close":280.9724},{"date":"2024-10-08","close":287.8838},{"date":"2024-10-09","close":284.28},{"date":"2024-10-10","close":286.5016},{"date":"2024-10-11","close":284.4577},{"date":"2024-10-14","close":287.953},{"date":"2024-10-15","close":284.7046},{"date":"2024-10-16","close":287.1828},{"date":"2024-10-17","close":287.4296},{"date":"2024-10-18","close":289.2365},{"date":"2024-10-21","close":287.6074},{"date":"2024-10-22","close":284.6848},{"date":"2024-10-23","close":280.8341},{"date":"2024-10-24","close":283.1347},{"date":"2024-10-25","close":286.7879},{"date":"2024-10-28","close":290.056},{"date":"2024-10-29","close":295.1113},{"date":"2024-10-30","close":292.6528},{"date":"2024-10-31","close":287.6864},{"date":"2024-11-01","close":290.994},{"date":"2024-11-04","close":294.2425},{"date":"2024-11-05","close":293.729},{"date":"2024-11-06","close":303.02},{"date":"2024-11-07","close":306.851},{"date":"2024-11-08","close":317.8798},{"date":"2024-11-11","close":337.4097},{"date":"2024-11-12","close":336.837},{"date":"2024-11-13","close":337.3998},{"date":"2024-11-14","close":327.4571},{"date":"2024-11-15","close":321.1479},{"date":"2024-11-18","close":318.176},{"date":"2024-11-19","close":319.341},{"date":"2024-11-20","close":321.5824},{"date":"2024-11-21","close":331.5349},{"date":"2024-11-22","close":337.696},{"date":"2024-11-25","close":334.8228},{"date":"2024-11-26","close":338.8413},{"date":"2024-11-27","close":325.8379},{"date":"2024-11-29","close":325.8181},{"date":"2024-12-02","close":326.8252},{"date":"2024-12-03","close":327.2399},{"date":"2024-12-04","close":363.2192},{"date":"2024-12-05","close":356.8113},{"date":"2024-12-06","close":357.4136},{"date":"2024-12-09","close":347.1253},{"date":"2024-12-10","close":344.4101},{"date":"2024-12-11","close":350.3638},{"date":"2024-12-12","close":353.5037},{"date":"2024-12-13","close":349.8307},{"date":"2024-12-16","close":352.7138},{"date":"2024-12-17","close":346.5329},{"date":"2024-12-18","close":333.3465},{"date":"2024-12-19","close":332.358},{"date":"2024-12-20","close":339.6926},{"date":"2024-12-23","close":338.9512},{"date":"2024-12-24","close":340.4636},{"date":"2024-12-26","close":337.7848},{"date":"2024-12-27","close":334.5525},{"date":"2024-12-30","close":331.8737},{"date":"2024-12-31","close":330.4799},{"date":"2025-01-02","close":326.8522},{"date":"2025-01-03","close":329.0663},{"date":"2025-01-06","close":326.7237},{"date":"2025-01-07","close":321.1882},{"date":"2025-01-08","close":323.1354},{"date":"2025-01-10","close":314.1897},{"date":"2025-01-13","close":315.3957},{"date":"2025-01-14","close":319.8142},{"date":"2025-01-15","close":317.4616},{"date":"2025-01-16","close":316.3149},{"date":"2025-01-17","close":320.8224},{"date":"2025-01-21","close":323.0761},{"date":"2025-01-22","close":328.7896},{"date":"2025-01-23","close":330.8061},{"date":"2025-01-24","close":330.0351},{"date":"2025-01-27","close":343.1029},{"date":"2025-01-28","close":355.8049},{"date":"2025-01-29","close":349.9234},{"date":"2025-01-30","close":339.6135},{"date":"2025-01-31","close":337.765},{"date":"2025-02-03","close":335.3333},{"date":"2025-02-04","close":340.1769},{"date":"2025-02-05","close":343.9233},{"date":"2025-02-06","close":327.0004},{"date":"2025-02-07","close":322.0778},{"date":"2025-02-10","close":323.432},{"date":"2025-02-11","close":320.6642},{"date":"2025-02-12","close":322.3644},{"date":"2025-02-13","close":326.0515},{"date":"2025-02-14","close":322.7796},{"date":"2025-02-18","close":325.1717},{"date":"2025-02-19","close":320.7928},{"date":"2025-02-20","close":314.763},{"date":"2025-02-21","close":306.2324},{"date":"2025-02-24","close":304.7694},{"date":"2025-02-25","close":302.3575},{"date":"2025-02-26","close":303.7908},{"date":"2025-02-27","close":291.504},{"date":"2025-02-28","close":294.42},{"date":"2025-03-03","close":289.6852},{"date":"2025-03-04","close":284.031},{"date":"2025-03-05","close":288.6077},{"date":"2025-03-06","close":282.7559},{"date":"2025-03-07","close":279.6323},{"date":"2025-03-10","close":269.7573},{"date":"2025-03-11","close":273.8595},{"date":"2025-03-12","close":281.3028},{"date":"2025-03-13","close":268.6107},{"date":"2025-03-14","close":276.1825},{"date":"2025-03-17","close":277.5169},{"date":"2025-03-18","close":275.5202},{"date":"2025-03-19","close":276.1726},{"date":"2025-03-20","close":275.8167},{"date":"2025-03-21","close":277.3884},{"date":"2025-03-24","close":282.667},{"date":"2025-03-25","close":285.2864},{"date":"2025-03-26","close":277.7542},{"date":"2025-03-27","close":274.6108},{"date":"2025-03-28","close":266.8611},{"date":"2025-03-31","close":265.2696},{"date":"2025-04-01","close":267.0884},{"date":"2025-04-02","close":268.413},{"date":"2025-04-03","close":252.2908},{"date":"2025-04-04","close":237.9875},{"date":"2025-04-07","close":241.3977},{"date":"2025-04-08","close":241.1803},{"date":"2025-04-09","close":262.1164},{"date":"2025-04-10","close":252.5783},{"date":"2025-04-11","close":252.4595},{"date":"2025-04-14","close":252.014},{"date":"2025-04-15","close":252.3902},{"date":"2025-04-16","close":247.3509},{"date":"2025-04-17","close":244.7966},{"date":"2025-04-21","close":233.9062},{"date":"2025-04-22","close":240.9652},{"date":"2025-04-23","close":247.9845},{"date":"2025-04-24","close":262.0629},{"date":"2025-04-25","close":265.1815},{"date":"2025-04-28","close":262.9935},{"date":"2025-04-29","close":265.0924},{"date":"2025-04-30","close":266.0329},{"date":"2025-05-01","close":266.6468},{"date":"2025-05-02","close":272.3394},{"date":"2025-05-05","close":269.9139},{"date":"2025-05-06","close":270.6366},{"date":"2025-05-07","close":275.4581},{"date":"2025-05-08","close":276.953},{"date":"2025-05-09","close":272.6761},{"date":"2025-05-12","close":285.9426},{"date":"2025-05-13","close":286.2891},{"date":"2025-05-14","close":287.8435},{"date":"2025-05-15","close":287.8633},{"date":"2025-05-16","close":288.2493},{"date":"2025-05-19","close":284.7644},{"date":"2025-05-20","close":285.1902},{"date":"2025-05-21","close":279.4677},{"date":"2025-05-22","close":280.5964},{"date":"2025-05-23","close":270.4089},{"date":"2025-05-27","close":274.4285},{"date":"2025-05-28","close":273.28},{"date":"2025-05-29","close":264.2608},{"date":"2025-05-30","close":262.7262},{"date":"2025-06-02","close":259.0135},{"date":"2025-06-03","close":261.8352},{"date":"2025-06-04","close":260.5481},{"date":"2025-06-05","close":264.4786},{"date":"2025-06-06","close":271.7751},{"date":"2025-06-09","close":269.5377},{"date":"2025-06-10","close":265.5478},{"date":"2025-06-11","close":263.2608},{"date":"2025-06-12","close":264.2509},{"date":"2025-06-13","close":255.8256},{"date":"2025-06-16","close":261.251},{"date":"2025-06-17","close":260.1422},{"date":"2025-06-18","close":257.3221},{"date":"2025-06-20","close":258.4426},{"date":"2025-06-23","close":261.1993},{"date":"2025-06-24","close":268.8941},{"date":"2025-06-25","close":265.5128},{"date":"2025-06-26","close":268.4677},{"date":"2025-06-27","close":271.1253},{"date":"2025-06-30","close":270.4014},{"date":"2025-07-01","close":269.6279},{"date":"2025-07-02","close":266.9506},{"date":"2025-07-03","close":269.8659},{"date":"2025-07-07","close":267.5356},{"date":"2025-07-08","close":271.3533},{"date":"2025-07-09","close":268.6462},{"date":"2025-07-10","close":261.7546},{"date":"2025-07-11","close":255.9041},{"date":"2025-07-14","close":257.5005},{"date":"2025-07-15","close":255.4182},{"date":"2025-07-16","close":255.7851},{"date":"2025-07-17","close":257.6989},{"date":"2025-07-18","close":260.1779},{"date":"2025-07-21","close":260.0788},{"date":"2025-07-22","close":261.3777},{"date":"2025-07-23","close":264.9773},{"date":"2025-07-24","close":265.4532},{"date":"2025-07-25","close":266.8514},{"date":"2025-07-28","close":267.9819},{"date":"2025-07-29","close":265.1162},{"date":"2025-07-30","close":262.5581},{"date":"2025-07-31","close":256.1332},{"date":"2025-08-01","close":248.6078},{"date":"2025-08-04","close":250.1743},{"date":"2025-08-05","close":245.3854},{"date":"2025-08-06","close":247.0511},{"date":"2025-08-07","close":238.8316},{"date":"2025-08-08","close":238.4648},{"date":"2025-08-11","close":230.7014},{"date":"2025-08-12","close":229.69},{"date":"2025-08-13","close":235.0144},{"date":"2025-08-14","close":231.3855},{"date":"2025-08-15","close":240.3784},{"date":"2025-08-18","close":241.8953},{"date":"2025-08-19","close":243.9081},{"date":"2025-08-20","close":244.3543},{"date":"2025-08-21","close":243.7395},{"date":"2025-08-22","close":246.1786},{"date":"2025-08-25","close":245.7622},{"date":"2025-08-26","close":241.6673},{"date":"2025-08-27","close":248.0327},{"date":"2025-08-28","close":252.3655},{"date":"2025-08-29","close":254.0709},{"date":"2025-09-02","close":250.7097},{"date":"2025-09-03","close":254.2692},{"date":"2025-09-04","close":241.935},{"date":"2025-09-05","close":248.6276},{"date":"2025-09-08","close":250.1248},{"date":"2025-09-09","close":249.9166},{"date":"2025-09-10","close":240.5073},{"date":"2025-09-11","close":244.1857},{"date":"2025-09-12","close":240.6956},{"date":"2025-09-15","close":240.4577},{"date":"2025-09-16","close":237.275},{"date":"2025-09-17","close":240.5628},{"date":"2025-09-18","close":242.6187},{"date":"2025-09-19","close":245.4096},{"date":"2025-09-22","close":247.9919},{"date":"2025-09-23","close":242.8968},{"date":"2025-09-24","close":244.2177},{"date":"2025-09-25","close":239.3113},{"date":"2025-09-26","close":241.7745},{"date":"2025-09-29","close":243.4331},{"date":"2025-09-30","close":235.3882},{"date":"2025-10-01","close":234.0871},{"date":"2025-10-02","close":237.2554},{"date":"2025-10-03","close":238.7254},{"date":"2025-10-06","close":244.1085},{"date":"2025-10-07","close":238.1096},{"date":"2025-10-08","close":238.7949},{"date":"2025-10-09","close":243.6616},{"date":"2025-10-10","close":240.0364},{"date":"2025-10-13","close":247.0583},{"date":"2025-10-14","close":238.1394},{"date":"2025-10-15","close":234.9711},{"date":"2025-10-16","close":244.327},{"date":"2025-10-17","close":241.4269},{"date":"2025-10-20","close":252.5507},{"date":"2025-10-21","close":261.6186},{"date":"2025-10-22","close":254.8946},{"date":"2025-10-23","close":253.3155},{"date":"2025-10-24","close":253.097},{"date":"2025-10-27","close":253.7326},{"date":"2025-10-28","close":252.5308},{"date":"2025-10-29","close":249.7499},{"date":"2025-10-30","close":254.9046},{"date":"2025-10-31","close":258.639},{"date":"2025-11-03","close":259.5627},{"date":"2025-11-04","close":252.7096},{"date":"2025-11-05","close":250.9616},{"date":"2025-11-06","close":237.6428},{"date":"2025-11-07","close":238.2486},{"date":"2025-11-10","close":240.0662},{"date":"2025-11-11","close":242.8372},{"date":"2025-11-12","close":244.3469},{"date":"2025-11-13","close":238.7949},{"date":"2025-11-14","close":242.0029},{"date":"2025-11-17","close":235.418},{"date":"2025-11-18","close":231.912},{"date":"2025-11-19","close":226.3302},{"date":"2025-11-20","close":223.8373},{"date":"2025-11-21","close":225.5655},{"date":"2025-11-24","close":225.2774},{"date":"2025-11-25","close":232.5278},{"date":"2025-11-26","close":226.5984},{"date":"2025-11-28","close":228.9721},{"date":"2025-12-01","close":231.2466},{"date":"2025-12-02","close":233.1138},{"date":"2025-12-03","close":237.0965},{"date":"2025-12-04","close":245.7771},{"date":"2025-12-05","close":258.7979},{"date":"2025-12-08","close":257.765},{"date":"2025-12-09","close":259.2449},{"date":"2025-12-10","close":262.4032},{"date":"2025-12-11","close":260.5658},{"date":"2025-12-12","close":260.4466},{"date":"2025-12-15","close":252.8487},{"date":"2025-12-16","close":253.1764},{"date":"2025-12-17","close":256.3844},{"date":"2025-12-18","close":256.5096},{"date":"2025-12-19","close":258.5589},{"date":"2025-12-22","close":263.2543},{"date":"2025-12-23","close":262.0606},{"date":"2025-12-24","close":263.8811},{"date":"2025-12-26","close":264.6968},{"date":"2025-12-29","close":264.846},{"date":"2025-12-30","close":264.5376},{"date":"2025-12-31","close":263.5329},{"date":"2026-01-02","close":252.3016},{"date":"2026-01-05","close":254.9278},{"date":"2026-01-06","close":261.5333},{"date":"2026-01-07","close":264.7366},{"date":"2026-01-08","close":259.1757},{"date":"2026-01-09","close":258.5887},{"date":"2026-01-12","close":258.0515},{"date":"2026-01-13","close":239.8069},{"date":"2026-01-14","close":238.3246},{"date":"2026-01-15","close":232.316},{"date":"2026-01-16","close":225.9294},{"date":"2026-01-20","close":218.926},{"date":"2026-01-21","close":220.4281},{"date":"2026-01-22","close":226.9043},{"date":"2026-01-23","close":226.8645},{"date":"2026-01-26","close":228.2075},{"date":"2026-01-27","close":227.342},{"date":"2026-01-28","close":226.775},{"date":"2026-01-29","close":212.9671},{"date":"2026-01-30","close":211.1864},{"date":"2026-02-02","close":209.7141},{"date":"2026-02-03","close":195.3591},{"date":"2026-02-04","close":198.4032},{"date":"2026-02-05","close":188.9825},{"date":"2026-02-06","close":190.3553},{"date":"2026-02-09","close":193.0213},{"date":"2026-02-10","close":192.4444},{"date":"2026-02-11","close":184.0383},{"date":"2026-02-12","close":184.4661},{"date":"2026-02-13","close":188.7338},{"date":"2026-02-17","close":183.332},{"date":"2026-02-18","close":186.8138},{"date":"2026-02-19","close":184.3268},{"date":"2026-02-20","close":184.1975},{"date":"2026-02-23","close":177.2338},{"date":"2026-02-24","close":184.4561},{"date":"2026-02-25","close":190.7532},{"date":"2026-02-26","close":198.4331},{"date":"2026-02-27","close":193.7774},{"date":"2026-03-02","close":191.947},{"date":"2026-03-03","close":195.0308},{"date":"2026-03-04","close":192.0763},{"date":"2026-03-05","close":200.3431},{"date":"2026-03-06","close":201.0593},{"date":"2026-03-09","close":197.7566},{"date":"2026-03-10","close":193.8968},{"date":"2026-03-11","close":193.1208},{"date":"2026-03-12","close":198.2441},{"date":"2026-03-13","close":191.8276},{"date":"2026-03-16","close":197.3089},{"date":"2026-03-17","close":194.2947},{"date":"2026-03-18","close":193.3297},{"date":"2026-03-19","close":193.9764},{"date":"2026-03-20","close":194.3643},{"date":"2026-03-23","close":194.1654},{"date":"2026-03-24","close":182.0686},{"date":"2026-03-25","close":181.0141},{"date":"2026-03-26","close":184.675},{"date":"2026-03-27","close":178.3779},{"date":"2026-03-30","close":184.0681},{"date":"2026-03-31","close":185.6996},{"date":"2026-04-01","close":185.2718},{"date":"2026-04-02","close":186.207},{"date":"2026-04-06","close":184.0681},{"date":"2026-04-07","close":182.0089},{"date":"2026-04-08","close":175.4532},{"date":"2026-04-09","close":170.3996},{"date":"2026-04-10","close":164.5251},{"date":"2026-04-13","close":172.3644},{"date":"2026-04-14","close":170.8583},{"date":"2026-04-15","close":177.1318},{"date":"2026-04-16","close":180.7422},{"date":"2026-04-17","close":181.6598},{"date":"2026-04-20","close":185.7789},{"date":"2026-04-21","close":186.6167},{"date":"2026-04-22","close":189.2996},{"date":"2026-04-23","close":172.8431},{"date":"2026-04-24","close":177.6903},{"date":"2026-04-27","close":179.705},{"date":"2026-04-28","close":180.842},{"date":"2026-04-29","close":180.7422},{"date":"2026-04-30","close":176.0646},{"date":"2026-05-01","close":183.3354},{"date":"2026-05-04","close":184.991},{"date":"2026-05-05","close":186.497},{"date":"2026-05-06","close":180.7123},{"date":"2026-05-07","close":185.8487},{"date":"2026-05-08","close":181.3406},{"date":"2026-05-11","close":177.0221},{"date":"2026-05-12","close":170.8583},{"date":"2026-05-13","close":165.4028},{"date":"2026-05-14","close":167.1382},{"date":"2026-05-15","close":173.0525},{"date":"2026-05-18","close":179.0068},{"date":"2026-05-19","close":178.947},{"date":"2026-05-20","close":179.6252},{"date":"2026-05-21","close":175.8452},{"date":"2026-05-22","close":179.5953},{"date":"2026-05-26","close":178.6079},{"date":"2026-05-27","close":177.042},{"date":"2026-05-28","close":175.7055},{"date":"2026-05-29","close":190.5962},{"date":"2026-06-01","close":209.0474},{"date":"2026-06-02","close":200.3105},{"date":"2026-06-03","close":190.1075},{"date":"2026-06-04","close":188.2524},{"date":"2026-06-05","close":185.1705},{"date":"2026-06-08","close":182.0687},{"date":"2026-06-09","close":174.8877},{"date":"2026-06-10","close":170.4694},{"date":"2026-06-11","close":166.45},{"date":"2026-06-12","close":165.89},{"date":"2026-06-15","close":164.55},{"date":"2026-06-16","close":161.71},{"date":"2026-06-17","close":155.02},{"date":"2026-06-18","close":151.78},{"date":"2026-06-22","close":150.12},{"date":"2026-06-23","close":153.42},{"date":"2026-06-24","close":152.76},{"date":"2026-06-25","close":150.19},{"date":"2026-06-26","close":158.37},{"date":"2026-06-29","close":157.93},{"date":"2026-06-30","close":156.66},{"date":"2026-07-01","close":163.23},{"date":"2026-07-02","close":166.11},{"date":"2026-07-06","close":165.65},{"date":"2026-07-07","close":169.52},{"date":"2026-07-08","close":166.58},{"date":"2026-07-09","close":162.5},{"date":"2026-07-10","close":163.32},{"date":"2026-07-13","close":171.22},{"date":"2026-07-14","close":167.56},{"date":"2026-07-15","close":167.0},{"date":"2026-07-16","close":172.68},{"date":"2026-07-17","close":170.77},{"date":"2026-07-20","close":173.79},{"date":"2026-07-21","close":170.06},{"date":"2026-07-22","close":163.0},{"date":"2026-07-23","close":156.93},{"date":"2026-07-24","close":163.66},{"date":"2026-07-27","close":173.6},{"date":"2026-07-28","close":181.5},{"date":"2026-07-29","close":188.38},{"date":"2026-07-30","close":180.71},{"date":"2026-07-31","close":184.02},{"date":"2026-08-03","close":185.95},{"date":"2026-08-04","close":190.99},{"date":"2026-08-05","close":192.98},{"date":"2026-08-06","close":186.77},{"date":"2026-08-07","close":192.74},{"date":"2026-08-10","close":197.51},{"date":"2026-08-11","close":197.47},{"date":"2026-08-12","close":193.32},{"date":"2026-08-13","close":201.37},{"date":"2026-08-14","close":196.21},{"date":"2026-08-17","close":190.97},{"date":"2026-08-18","close":196.14},{"date":"2026-08-19","close":206.09},{"date":"2026-08-20","close":205.43},{"date":"2026-08-21","close":209.17},{"date":"2026-08-24","close":209.06},{"date":"2026-08-25","close":205.69},{"date":"2026-08-26","close":205.62},{"date":"2026-08-27","close":252.05},{"date":"2026-08-28","close":256.0},{"date":"2026-08-31","close":257.54},{"date":"2026-09-01","close":258.11},{"date":"2026-09-02","close":256.93},{"date":"2026-09-03","close":264.43},{"date":"2026-09-04","close":259.23},{"date":"2026-09-08","close":249.12},{"date":"2026-09-09","close":244.16},{"date":"2026-09-10","close":243.0},{"date":"2026-09-11","close":247.72},{"date":"2026-09-14","close":259.43},{"date":"2026-09-15","close":255.65},{"date":"2026-09-16","close":250.54},{"date":"2026-09-17","close":242.85},{"date":"2026-09-18","close":237.92},{"date":"2026-09-21","close":236.42},{"date":"2026-09-22","close":233.28},{"date":"2026-09-23","close":237.58},{"date":"2026-09-24","close":238.22},{"date":"2026-09-25","close":234.02},{"date":"2026-09-28","close":227.27},{"date":"2026-09-29","close":225.31},{"date":"2026-09-30","close":229.57},{"date":"2026-10-01","close":236.69},{"date":"2026-10-02","close":234.69},{"date":"2026-10-05","close":229.79},{"date":"2026-10-06","close":224.99},{"date":"2026-10-07","close":224.56},{"date":"2026-10-08","close":227.8},{"date":"2026-10-09","close":229.13},{"date":"2026-10-12","close":233.92},{"date":"2026-10-13","close":238.01},{"date":"2026-10-14","close":235.95},{"date":"2026-10-15","close":246.74},{"date":"2026-10-16","close":240.7},{"date":"2026-10-19","close":242.45},{"date":"2026-10-20","close":242.43},{"date":"2026-10-21","close":241.78},{"date":"2026-10-22","close":250.28}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":250.29,"low_30d":220.29,"support":224.49,"high_30d":262.335,"change_1d":3.5,"change_7d":4.0,"change_30d":1.0,"resistance":258.13,"position_in_range":71.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.87,"per":29.54,"quarter":"2025-Q1"},{"pbr":2.86,"per":27.14,"quarter":"2025-Q2"},{"pbr":3.18,"per":29.66,"quarter":"2025-Q3"},{"pbr":3.57,"per":33.15,"quarter":"2025-Q4"},{"pbr":2.84,"per":25.75,"quarter":"2026-Q1"},{"pbr":2.7,"per":23.98,"quarter":"2026-Q2"},{"pbr":2.79,"per":22.45,"quarter":"2026-Q3"},{"pbr":2.31,"per":16.83,"quarter":"2026-Q4"},{"pbr":3.33,"per":12.71,"quarter":"2027-Q1"},{"pbr":3.41,"per":18.07,"quarter":"현재"}],"timeline":[{"close":264.7117,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":255.1276,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":287.6864,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":337.765,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":266.0329,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":256.1332,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":258.639,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":211.1864,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null},{"close":176.0646,"gap_pct":null,"quarter":"2027-Q1","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.94,"pbr_5y_low":2.31,"per_5y_avg":24.58,"per_5y_low":12.71,"current_pbr":3.41,"current_per":18.07,"pbr_5y_high":3.57,"per_5y_high":33.15,"pbr_5y_median":2.86,"per_5y_median":25.75,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":22.2,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Software - Application"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -0.6%"},"momentum":{"grade":"C","reason":"RSI 65"},"valuation":{"grade":"C","reason":"PER 18.07x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.2%"},"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":1.98,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.15,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":12.35,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.22,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":1.15,"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":76.92,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":21.94,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":18.73,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.87,"per":29.54,"close":264.7117,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.86,"per":27.14,"close":255.1276,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.18,"per":29.66,"close":287.6864,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.57,"per":33.15,"close":337.765,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.84,"per":25.75,"close":266.0329,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.7,"per":23.98,"close":256.1332,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":2.79,"per":22.45,"close":258.639,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":2.31,"per":16.83,"close":211.1864,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"},{"pbr":3.33,"per":12.71,"close":176.0646,"ttm_eps":null,"fiscal_year":2027,"fiscal_quarter":"Q1"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2027Q1","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":"18.1배"},{"label":"PBR","value":"3.4배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"6.2%"}],"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":3.88,"pbr":2.697,"per":22.18,"roa":0.019750656167979004,"roe":0.06154520227837009,"revenue":11133000000.0,"market_cap":161932345000.0,"net_income":2107000000.0,"fiscal_year":2027,"report_date":"2026-04-30","gross_margin":0.769154765112728,"total_assets":106680000000.0,"total_equity":34235000000.0,"profit_margin":0.1892571633881254,"dividend_yield":1.09,"fiscal_quarter":"Q1","operating_income":2427000000.0,"operating_margin":0.21800053893829158},{"eps":3.81,"pbr":null,"per":null,"roa":0.017301099683896533,"roe":0.03285313313719523,"revenue":11201000000.0,"market_cap":null,"net_income":1943000000.0,"fiscal_year":2026,"report_date":"2026-01-31","gross_margin":0.7760914204088921,"total_assets":112305000000.0,"total_equity":59142000000.0,"profit_margin":0.1734666547629676,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2451000000.0,"operating_margin":0.21881974823676456},{"eps":3.25,"pbr":null,"per":null,"roa":0.02192466156562684,"roe":0.0347545025907599,"revenue":10259000000.0,"market_cap":null,"net_income":2086000000.0,"fiscal_year":2026,"report_date":"2025-10-31","gross_margin":0.78019300126718,"total_assets":95144000000.0,"total_equity":60021000000.0,"profit_margin":0.20333365825129154,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2188000000.0,"operating_margin":0.21327614777268739},{"eps":2.91,"pbr":null,"per":null,"roa":0.019339366423088353,"roe":0.030768979911296634,"revenue":10236000000.0,"market_cap":null,"net_income":1887000000.0,"fiscal_year":2026,"report_date":"2025-07-31","gross_margin":0.780969128565846,"total_assets":97573000000.0,"total_equity":61328000000.0,"profit_margin":0.1843493552168816,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2332000000.0,"operating_margin":0.2278233685033216},{"eps":2.58,"pbr":null,"per":null,"roa":0.015627218334854476,"roe":0.025401378037121287,"revenue":9829000000.0,"market_cap":null,"net_income":1541000000.0,"fiscal_year":2026,"report_date":"2025-04-30","gross_margin":0.7695594668837115,"total_assets":98610000000.0,"total_equity":60666000000.0,"profit_margin":0.1567809543188524,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1942000000.0,"operating_margin":0.19757859395665886},{"eps":2.78,"pbr":null,"per":null,"roa":0.016594124047878127,"roe":0.027920814738528435,"revenue":9993000000.0,"market_cap":null,"net_income":1708000000.0,"fiscal_year":2025,"report_date":"2025-01-31","gross_margin":0.7781447012909036,"total_assets":102928000000.0,"total_equity":61173000000.0,"profit_margin":0.17091964375062543,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1820000000.0,"operating_margin":0.18212748924246974},{"eps":2.41,"pbr":null,"per":null,"roa":0.0167076973576235,"roe":0.02609141392567279,"revenue":9444000000.0,"market_cap":null,"net_income":1527000000.0,"fiscal_year":2025,"report_date":"2024-10-31","gross_margin":0.7771071579839052,"total_assets":91395000000.0,"total_equity":58525000000.0,"profit_margin":0.1616899618805591,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1893000000.0,"operating_margin":0.20044472681067343},{"eps":2.56,"pbr":null,"per":null,"roa":0.01550227815144283,"roe":0.024794822410771605,"revenue":9325000000.0,"market_cap":null,"net_income":1429000000.0,"fiscal_year":2025,"report_date":"2024-07-31","gross_margin":0.7684718498659517,"total_assets":92180000000.0,"total_equity":57633000000.0,"profit_margin":0.15324396782841823,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1783000000.0,"operating_margin":0.1912064343163539},{"eps":2.44,"pbr":null,"per":null,"roa":0.01593886462882096,"roe":0.02568570614747918,"revenue":9133000000.0,"market_cap":null,"net_income":1533000000.0,"fiscal_year":2025,"report_date":"2024-04-30","gross_margin":0.7632760319719698,"total_assets":96180000000.0,"total_equity":59683000000.0,"profit_margin":0.16785284134457462,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1709000000.0,"operating_margin":0.1871236176502792},{"eps":2.29,"pbr":null,"per":null,"roa":0.014485639582060247,"roe":0.02424303390001006,"revenue":9287000000.0,"market_cap":null,"net_income":1446000000.0,"fiscal_year":2024,"report_date":"2024-01-31","gross_margin":0.7687089479918165,"total_assets":99823000000.0,"total_equity":59646000000.0,"profit_margin":0.15570151825131906,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1622000000.0,"operating_margin":0.17465274038979217},{"eps":2.11,"pbr":null,"per":null,"roa":0.013447298455318495,"roe":0.021070752280943364,"revenue":8720000000.0,"market_cap":null,"net_income":1224000000.0,"fiscal_year":2024,"report_date":"2023-10-31","gross_margin":0.7528669724770642,"total_assets":91022000000.0,"total_equity":58090000000.0,"profit_margin":0.14036697247706423,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1501000000.0,"operating_margin":0.17213302752293577},{"eps":2.12,"pbr":null,"per":null,"roa":0.013705149977825131,"roe":0.021813987121655592,"revenue":8603000000.0,"market_cap":null,"net_income":1267000000.0,"fiscal_year":2024,"report_date":"2023-07-31","gross_margin":0.7543880041845867,"total_assets":92447000000.0,"total_equity":58082000000.0,"profit_margin":0.14727420667209112,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1476000000.0,"operating_margin":0.17156805765430663}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8.96,"per":29.54,"date":"2024-04","close":264.71,"source":"reported"},{"eps":8.96,"per":25.75,"date":"2024-05","close":230.75,"source":"reported"},{"eps":8.96,"per":28.24,"date":"2024-06","close":253.06,"source":"reported"},{"eps":9.4,"per":27.14,"date":"2024-07","close":255.13,"source":"reported"},{"eps":9.4,"per":26.52,"date":"2024-08","close":249.31,"source":"reported"},{"eps":9.4,"per":28.75,"date":"2024-09","close":270.25,"source":"reported"},{"eps":9.7,"per":29.66,"date":"2024-10","close":287.69,"source":"reported"},{"eps":9.7,"per":33.59,"date":"2024-11","close":325.82,"source":"reported"},{"eps":9.7,"per":34.07,"date":"2024-12","close":330.48,"source":"reported"},{"eps":10.19,"per":33.15,"date":"2025-01","close":337.76,"source":"reported"},{"eps":10.19,"per":28.89,"date":"2025-02","close":294.42,"source":"reported"},{"eps":10.19,"per":26.03,"date":"2025-03","close":265.27,"source":"reported"},{"eps":10.33,"per":25.75,"date":"2025-04","close":266.03,"source":"reported"},{"eps":10.33,"per":25.43,"date":"2025-05","close":262.73,"source":"reported"},{"eps":10.33,"per":26.18,"date":"2025-06","close":270.4,"source":"reported"},{"eps":10.68,"per":23.98,"date":"2025-07","close":256.13,"source":"reported"},{"eps":10.68,"per":23.79,"date":"2025-08","close":254.07,"source":"reported"},{"eps":10.68,"per":22.04,"date":"2025-09","close":235.39,"source":"reported"},{"eps":11.52,"per":22.45,"date":"2025-10","close":258.64,"source":"reported"},{"eps":11.52,"per":19.88,"date":"2025-11","close":228.97,"source":"reported"},{"eps":11.52,"per":22.88,"date":"2025-12","close":263.53,"source":"reported"},{"eps":12.55,"per":16.83,"date":"2026-01","close":211.19,"source":"reported"},{"eps":12.55,"per":15.44,"date":"2026-02","close":193.78,"source":"reported"},{"eps":12.55,"per":14.8,"date":"2026-03","close":185.7,"source":"reported"},{"eps":13.85,"per":12.71,"date":"2026-04","close":176.06,"source":"reported"},{"eps":13.85,"per":13.76,"date":"2026-05","close":190.6,"source":"reported"},{"eps":13.85,"per":11.31,"date":"2026-06","close":156.66,"source":"reported"},{"eps":13.85,"per":13.29,"date":"2026-07","close":184.02,"source":"reported"},{"eps":13.85,"per":18.59,"date":"2026-08","close":257.54,"source":"reported"},{"eps":13.85,"per":16.58,"date":"2026-09","close":229.57,"source":"reported"},{"eps":13.85,"per":18.07,"date":"2026-10","close":250.28,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":23.07,"std":6.41,"count":31,"current":18.07,"lower_1sd":16.66,"upper_1sd":29.47},"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":"Salesforce, Inc.","phase":"above-fold","symbol_resolved":true}