{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-22","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-22","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-22","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-10-23T10:01:18.785359+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.8,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","unit":"%","value":92.3,"direction":"higher_better","percentile":95}],"summary":"매출 +7.8%","percentile":84},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":83.7,"direction":null,"percentile":84},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":3.6,"direction":"higher_better","percentile":67}],"summary":"RSI 84","percentile":74},"valuation":{"grade":"C","metrics":[],"summary":"PER 20.99x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":16.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":13.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.3%","percentile":null},"financial_health":{"grade":"D","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":1.69,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":23.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.8x, 순차입금비율 1.7x","percentile":40}},"signals":[],"summary":"International Business Machines Corporation(IBM)은 Technology 섹터 US 시장 종목입니다, 시가총액 2369.83억. 현재가 $252.14, 전일 대비 +0.3%, 30일 +3.6%. PER 21.0배 / ROE 6.3%. 기술적 시그널: RSI 84(과매수), MACD 골든크로스.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.56,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.56%","value_pct":2.56},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":53.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.69,"direction":"lower_better","percentile":null}],"summary":"배당성향 54%로 낮아 안정적","percentile":54},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.56},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":3.7455747226364906,"grade":"C","trend":"상승","atr_14":6.9609571428571355,"rsi_14":83.7219935985368,"sma_20":229.2665,"sma_60":232.6633333333333,"comment":"상승 추세, RSI 84","analysis":"RSI(14) 83.7로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(3.75)가 시그널선(0.45)을 상회합니다(골든크로스). SMA20 229, SMA60 233 — 혼조세입니다. 볼린저밴드 210~248 (현재 위치 110%).","bb_lower":210.30799765936138,"bb_upper":248.22500234063864,"macd_signal":0.45171698386750797},"change_pct":0.26,"chart_data":[{"date":"2024-10-23","open":219.97,"high":222.77,"low":219.82,"close":222.2,"volume":5791000,"rsi_14":73.85,"sma_20":228.66,"sma_60":210.27,"sma_120":192.21},{"date":"2024-10-24","open":210.79,"high":211.29,"low":206.36,"close":208.49,"volume":11193400,"rsi_14":38.15,"sma_20":228.41,"sma_60":210.71,"sma_120":192.65},{"date":"2024-10-25","open":206.97,"high":208.74,"low":204.67,"close":204.94,"volume":8482200,"rsi_14":32.07,"sma_20":228.1,"sma_60":211.12,"sma_120":193.03},{"date":"2024-10-28","open":205.73,"high":206.45,"low":203.06,"close":203.26,"volume":4993300,"rsi_14":27.54,"sma_20":227.69,"sma_60":211.52,"sma_120":193.4},{"date":"2024-10-29","open":202.38,"high":203.67,"low":200.34,"close":200.89,"volume":5258400,"rsi_14":12.43,"sma_20":227.24,"sma_60":211.97,"sma_120":193.74},{"date":"2024-10-30","open":199.99,"high":201.55,"low":195.0,"close":195.61,"volume":6956600,"rsi_14":10.97,"sma_20":226.5,"sma_60":212.27,"sma_120":194.06},{"date":"2024-10-31","open":194.88,"high":198.7,"low":194.29,"close":197.35,"volume":5925300,"rsi_14":14.71,"sma_20":225.7,"sma_60":212.61,"sma_120":194.39},{"date":"2024-11-01","open":198.35,"high":200.33,"low":198.01,"close":198.81,"volume":3334100,"rsi_14":13.63,"sma_20":224.82,"sma_60":212.87,"sma_120":194.73},{"date":"2024-11-04","open":198.24,"high":198.29,"low":196.47,"close":196.97,"volume":2593900,"rsi_14":13.76,"sma_20":223.78,"sma_60":213.12,"sma_120":195.06},{"date":"2024-11-05","open":196.83,"high":198.69,"low":196.25,"close":198.16,"volume":2441500,"rsi_14":15.01,"sma_20":222.72,"sma_60":213.42,"sma_120":195.38},{"date":"2024-11-06","open":203.81,"high":204.62,"low":200.84,"close":203.92,"volume":3934400,"rsi_14":27.34,"sma_20":221.69,"sma_60":213.79,"sma_120":195.76},{"date":"2024-11-07","open":203.96,"high":204.8,"low":202.33,"close":204.01,"volume":3675800,"rsi_14":27.94,"sma_20":220.72,"sma_60":214.15,"sma_120":196.13},{"date":"2024-11-08","open":204.45,"high":206.88,"low":203.14,"close":204.03,"volume":3201000,"rsi_14":28.29,"sma_20":219.74,"sma_60":214.48,"sma_120":196.49},{"date":"2024-11-11","open":204.68,"high":205.65,"low":203.81,"close":203.89,"volume":3013000,"rsi_14":27.32,"sma_20":218.66,"sma_60":214.81,"sma_120":196.83},{"date":"2024-11-12","open":203.89,"high":204.98,"low":201.16,"close":202.89,"volume":2817800,"rsi_14":24.78,"sma_20":217.56,"sma_60":215.08,"sma_120":197.14},{"date":"2024-11-13","open":201.58,"high":203.42,"low":201.17,"close":202.95,"volume":3247800,"rsi_14":37.16,"sma_20":216.42,"sma_60":215.33,"sma_120":197.47},{"date":"2024-11-14","open":202.06,"high":202.54,"low":198.55,"close":201.09,"volume":6372900,"rsi_14":39.6,"sma_20":215.22,"sma_60":215.52,"sma_120":197.79},{"date":"2024-11-15","open":199.62,"high":200.61,"low":196.36,"close":197.24,"volume":3986500,"rsi_14":36.59,"sma_20":213.86,"sma_60":215.67,"sma_120":198.08},{"date":"2024-11-18","open":199.18,"high":200.54,"low":197.61,"close":200.23,"volume":3405900,"rsi_14":46.12,"sma_20":212.68,"sma_60":215.87,"sma_120":198.43},{"date":"2024-11-19","open":198.7,"high":202.38,"low":198.4,"close":202.3,"volume":2860700,"rsi_14":59.99,"sma_20":211.58,"sma_60":216.08,"sma_120":198.8},{"date":"2024-11-20","open":203.03,"high":206.84,"low":201.84,"close":206.49,"volume":4562900,"rsi_14":63.44,"sma_20":210.67,"sma_60":216.34,"sma_120":199.2},{"date":"2024-11-21","open":207.65,"high":214.22,"low":207.13,"close":213.99,"volume":5236400,"rsi_14":69.88,"sma_20":210.87,"sma_60":216.74,"sma_120":199.67},{"date":"2024-11-22","open":214.91,"high":218.61,"low":212.54,"close":214.54,"volume":5320700,"rsi_14":74.32,"sma_20":211.29,"sma_60":217.14,"sma_120":200.15},{"date":"2024-11-25","open":214.91,"high":217.86,"low":214.23,"close":217.58,"volume":7189300,"rsi_14":75.68,"sma_20":211.95,"sma_60":217.54,"sma_120":200.64},{"date":"2024-11-26","open":218.16,"high":220.33,"low":216.99,"close":220.18,"volume":4449500,"rsi_14":73.21,"sma_20":212.87,"sma_60":218.0,"sma_120":201.14},{"date":"2024-11-27","open":220.18,"high":220.53,"low":215.79,"close":218.34,"volume":2995100,"rsi_14":69.1,"sma_20":213.97,"sma_60":218.38,"sma_120":201.62},{"date":"2024-11-29","open":219.14,"high":221.65,"low":218.6,"close":218.82,"volume":2640300,"rsi_14":69.51,"sma_20":215.0,"sma_60":218.79,"sma_120":202.09},{"date":"2024-12-02","open":218.9,"high":219.75,"low":216.99,"close":218.8,"volume":2655900,"rsi_14":69.77,"sma_20":215.96,"sma_60":219.24,"sma_120":202.58},{"date":"2024-12-03","open":218.65,"high":220.45,"low":218.1,"close":220.34,"volume":3163800,"rsi_14":76.79,"sma_20":217.1,"sma_60":219.66,"sma_120":203.08},{"date":"2024-12-04","open":221.31,"high":224.91,"low":220.68,"close":224.67,"volume":4104200,"rsi_14":79.47,"sma_20":218.39,"sma_60":220.13,"sma_120":203.61},{"date":"2024-12-05","open":224.72,"high":227.58,"low":224.64,"close":225.88,"volume":4791100,"rsi_14":84.24,"sma_20":219.45,"sma_60":220.55,"sma_120":204.16},{"date":"2024-12-06","open":225.57,"high":229.37,"low":225.37,"close":229.04,"volume":4028400,"rsi_14":94.77,"sma_20":220.67,"sma_60":220.99,"sma_120":204.73},{"date":"2024-12-09","open":229.0,"high":230.3,"low":220.26,"close":221.31,"volume":4970400,"rsi_14":76.18,"sma_20":221.48,"sma_60":221.24,"sma_120":205.23},{"date":"2024-12-10","open":219.77,"high":225.53,"low":219.19,"close":222.96,"volume":4769500,"rsi_14":75.92,"sma_20":222.39,"sma_60":221.48,"sma_120":205.71},{"date":"2024-12-11","open":223.9,"high":224.19,"low":220.47,"close":221.42,"volume":3872700,"rsi_14":70.07,"sma_20":223.35,"sma_60":221.75,"sma_120":206.19},{"date":"2024-12-12","open":221.94,"high":225.05,"low":221.67,"close":223.48,"volume":4515700,"rsi_14":64.94,"sma_20":224.42,"sma_60":222.04,"sma_120":206.66},{"date":"2024-12-13","open":223.47,"high":224.94,"low":221.56,"close":222.1,"volume":2757400,"rsi_14":61.59,"sma_20":225.51,"sma_60":222.32,"sma_120":207.15},{"date":"2024-12-16","open":222.01,"high":222.3,"low":218.31,"close":220.66,"volume":3610300,"rsi_14":54.97,"sma_20":226.73,"sma_60":222.52,"sma_120":207.63},{"date":"2024-12-17","open":220.57,"high":221.5,"low":219.02,"close":220.32,"volume":3651300,"rsi_14":50.23,"sma_20":227.77,"sma_60":222.66,"sma_120":208.11},{"date":"2024-12-18","open":220.38,"high":220.38,"low":211.71,"close":211.85,"volume":4152500,"rsi_14":40.82,"sma_20":228.27,"sma_60":222.64,"sma_120":208.51},{"date":"2024-12-19","open":215.94,"high":217.65,"low":214.55,"close":215.46,"volume":4427200,"rsi_14":45.64,"sma_20":228.73,"sma_60":222.69,"sma_120":208.91},{"date":"2024-12-20","open":214.31,"high":219.07,"low":213.3,"close":214.92,"volume":12423200,"rsi_14":45.03,"sma_20":228.78,"sma_60":222.69,"sma_120":209.3},{"date":"2024-12-23","open":214.39,"high":215.28,"low":212.72,"close":213.54,"volume":2988100,"rsi_14":41.24,"sma_20":228.73,"sma_60":222.7,"sma_120":209.68},{"date":"2024-12-24","open":213.87,"high":215.96,"low":213.17,"close":215.93,"volume":1186200,"rsi_14":38.16,"sma_20":228.64,"sma_60":222.76,"sma_120":210.09},{"date":"2024-12-26","open":214.87,"high":216.88,"low":214.14,"close":216.39,"volume":3286500,"rsi_14":36.88,"sma_20":228.44,"sma_60":222.85,"sma_120":210.48},{"date":"2024-12-27","open":214.71,"high":215.94,"low":213.04,"close":214.36,"volume":1810800,"rsi_14":29.04,"sma_20":228.24,"sma_60":222.9,"sma_120":210.86},{"date":"2024-12-30","open":212.2,"high":213.21,"low":209.42,"close":211.93,"volume":2095600,"rsi_14":34.22,"sma_20":227.88,"sma_60":222.86,"sma_120":211.22},{"date":"2024-12-31","open":212.38,"high":212.7,"low":210.18,"close":211.52,"volume":2270200,"rsi_14":29.91,"sma_20":227.5,"sma_60":222.76,"sma_120":211.56},{"date":"2025-01-02","open":213.44,"high":214.08,"low":209.38,"close":211.63,"volume":2579500,"rsi_14":31.89,"sma_20":227.05,"sma_60":222.64,"sma_120":211.87},{"date":"2025-01-03","open":212.21,"high":215.21,"low":212.21,"close":214.23,"volume":3872100,"rsi_14":33.24,"sma_20":226.51,"sma_60":222.54,"sma_120":212.21},{"date":"2025-01-06","open":214.57,"high":215.87,"low":212.41,"close":214.25,"volume":2846700,"rsi_14":35.05,"sma_20":225.9,"sma_60":222.35,"sma_120":212.51},{"date":"2025-01-07","open":214.91,"high":218.14,"low":214.41,"close":215.5,"volume":3299300,"rsi_14":40.07,"sma_20":225.2,"sma_60":222.2,"sma_120":212.82},{"date":"2025-01-08","open":215.45,"high":216.4,"low":212.48,"close":214.74,"volume":2619800,"rsi_14":39.46,"sma_20":224.86,"sma_60":222.03,"sma_120":213.13},{"date":"2025-01-10","open":213.61,"high":214.02,"low":208.61,"close":211.44,"volume":3570300,"rsi_14":49.05,"sma_20":224.26,"sma_60":221.77,"sma_120":213.44},{"date":"2025-01-13","open":209.65,"high":211.29,"low":206.63,"close":209.18,"volume":3716800,"rsi_14":34.25,"sma_20":223.62,"sma_60":221.51,"sma_120":213.71},{"date":"2025-01-14","open":209.76,"high":209.89,"low":206.5,"close":209.52,"volume":3485500,"rsi_14":36.31,"sma_20":222.9,"sma_60":221.24,"sma_120":213.99},{"date":"2025-01-15","open":212.52,"high":213.3,"low":209.77,"close":211.71,"volume":2951600,"rsi_14":45.55,"sma_20":222.36,"sma_60":221.03,"sma_120":214.29},{"date":"2025-01-16","open":211.39,"high":214.26,"low":209.16,"close":214.24,"volume":3329100,"rsi_14":45.93,"sma_20":222.02,"sma_60":220.87,"sma_120":214.55},{"date":"2025-01-17","open":217.42,"high":217.42,"low":215.19,"close":216.29,"volume":5506800,"rsi_14":49.78,"sma_20":221.82,"sma_60":220.76,"sma_120":214.83},{"date":"2025-01-21","open":216.49,"high":218.85,"low":214.41,"close":215.78,"volume":3982200,"rsi_14":53.43,"sma_20":222.02,"sma_60":220.62,"sma_120":215.1},{"date":"2025-01-22","open":213.59,"high":215.92,"low":212.02,"close":214.82,"volume":4759500,"rsi_14":57.51,"sma_20":221.99,"sma_60":220.46,"sma_120":215.37},{"date":"2025-01-23","open":215.48,"high":217.5,"low":214.72,"close":217.5,"volume":3619700,"rsi_14":63.87,"sma_20":222.12,"sma_60":220.59,"sma_120":215.65},{"date":"2025-01-24","open":216.76,"high":218.24,"low":215.34,"close":216.3,"volume":3232900,"rsi_14":60.33,"sma_20":222.26,"sma_60":220.76,"sma_120":215.94},{"date":"2025-01-27","open":213.79,"high":215.82,"low":211.53,"close":215.66,"volume":4898400,"rsi_14":53.45,"sma_20":222.25,"sma_60":220.95,"sma_120":216.23},{"date":"2025-01-28","open":215.84,"high":217.24,"low":213.39,"close":217.13,"volume":4485400,"rsi_14":56.5,"sma_20":222.29,"sma_60":221.2,"sma_120":216.59},{"date":"2025-01-29","open":217.09,"high":220.8,"low":215.27,"close":219.99,"volume":7079800,"rsi_14":59.46,"sma_20":222.58,"sma_60":221.6,"sma_120":216.94},{"date":"2025-01-30","open":240.55,"high":251.91,"low":237.67,"close":248.51,"volume":15381900,"rsi_14":82.78,"sma_20":224.48,"sma_60":222.46,"sma_120":217.53},{"date":"2025-01-31","open":246.37,"high":247.52,"low":242.37,"close":246.04,"volume":7199800,"rsi_14":84.13,"sma_20":226.28,"sma_60":223.25,"sma_120":218.06},{"date":"2025-02-03","open":242.86,"high":252.16,"low":242.32,"close":250.88,"volume":8408500,"rsi_14":89.14,"sma_20":228.32,"sma_60":224.15,"sma_120":218.63},{"date":"2025-02-04","open":250.17,"high":255.22,"low":248.36,"close":254.46,"volume":6077700,"rsi_14":89.77,"sma_20":230.41,"sma_60":225.1,"sma_120":219.26},{"date":"2025-02-05","open":255.67,"high":255.68,"low":251.31,"close":253.35,"volume":6165100,"rsi_14":87.55,"sma_20":232.44,"sma_60":225.93,"sma_120":219.86},{"date":"2025-02-06","open":253.04,"high":253.43,"low":243.18,"close":243.86,"volume":6128300,"rsi_14":73.74,"sma_20":233.91,"sma_60":226.59,"sma_120":220.37},{"date":"2025-02-07","open":245.63,"high":247.22,"low":242.49,"close":242.8,"volume":3370300,"rsi_14":71.59,"sma_20":235.37,"sma_60":227.24,"sma_120":220.86},{"date":"2025-02-10","open":242.99,"high":244.04,"low":239.12,"close":241.45,"volume":3564400,"rsi_14":68.85,"sma_20":236.85,"sma_60":227.83,"sma_120":221.32},{"date":"2025-02-11","open":243.22,"high":248.69,"low":242.72,"close":246.71,"volume":4801600,"rsi_14":72.21,"sma_20":238.71,"sma_60":228.56,"sma_120":221.82},{"date":"2025-02-12","open":244.79,"high":248.35,"low":244.11,"close":247.78,"volume":3075300,"rsi_14":71.54,"sma_20":240.61,"sma_60":229.31,"sma_120":222.32},{"date":"2025-02-13","open":247.64,"high":251.14,"low":246.43,"close":251.06,"volume":4531500,"rsi_14":74.13,"sma_20":242.57,"sma_60":230.15,"sma_120":222.83},{"date":"2025-02-14","open":250.87,"high":253.72,"low":249.82,"close":253.08,"volume":3925300,"rsi_14":75.56,"sma_20":244.5,"sma_60":231.08,"sma_120":223.38},{"date":"2025-02-18","open":253.71,"high":255.68,"low":251.68,"close":254.81,"volume":4262800,"rsi_14":75.65,"sma_20":246.42,"sma_60":232.0,"sma_120":223.94},{"date":"2025-02-19","open":253.78,"high":256.06,"low":251.93,"close":256.02,"volume":3718700,"rsi_14":75.06,"sma_20":248.42,"sma_60":232.9,"sma_120":224.49},{"date":"2025-02-20","open":255.38,"high":256.77,"low":253.92,"close":256.43,"volume":4884800,"rsi_14":57.7,"sma_20":250.49,"sma_60":233.74,"sma_120":225.04},{"date":"2025-02-21","open":255.57,"high":256.52,"low":252.91,"close":253.27,"volume":5667900,"rsi_14":56.77,"sma_20":252.27,"sma_60":234.39,"sma_120":225.56},{"date":"2025-02-24","open":253.29,"high":255.57,"low":251.43,"close":253.65,"volume":4398100,"rsi_14":51.5,"sma_20":254.12,"sma_60":235.04,"sma_120":226.09},{"date":"2025-02-25","open":252.89,"high":255.21,"low":248.71,"close":249.66,"volume":6292200,"rsi_14":41.27,"sma_20":255.8,"sma_60":235.56,"sma_120":226.55},{"date":"2025-02-26","open":250.0,"high":250.22,"low":246.43,"close":247.81,"volume":3460100,"rsi_14":40.48,"sma_20":257.31,"sma_60":236.01,"sma_120":227.01},{"date":"2025-02-27","open":247.21,"high":249.54,"low":245.11,"close":245.28,"volume":3402200,"rsi_14":49.67,"sma_20":258.54,"sma_60":236.45,"sma_120":227.42},{"date":"2025-02-28","open":242.99,"high":244.88,"low":238.8,"close":244.52,"volume":7988800,"rsi_14":50.16,"sma_20":258.25,"sma_60":236.87,"sma_120":227.83},{"date":"2025-03-03","open":246.75,"high":247.96,"low":240.46,"close":242.34,"volume":2977700,"rsi_14":51.49,"sma_20":257.97,"sma_60":237.25,"sma_120":228.24},{"date":"2025-03-04","open":240.94,"high":247.46,"low":240.31,"close":245.26,"volume":5342100,"rsi_14":47.38,"sma_20":257.6,"sma_60":237.65,"sma_120":228.66},{"date":"2025-03-05","open":243.68,"high":244.81,"low":239.26,"close":243.46,"volume":4009800,"rsi_14":42.35,"sma_20":256.94,"sma_60":237.95,"sma_120":229.04},{"date":"2025-03-06","open":241.91,"high":244.19,"low":239.05,"close":240.88,"volume":3254400,"rsi_14":31.53,"sma_20":256.21,"sma_60":238.18,"sma_120":229.37},{"date":"2025-03-07","open":238.23,"high":253.74,"low":237.49,"close":253.33,"volume":6700200,"rsi_14":50.33,"sma_20":256.62,"sma_60":238.58,"sma_120":229.78},{"date":"2025-03-10","open":253.35,"high":258.09,"low":246.75,"close":248.84,"volume":8165500,"rsi_14":42.66,"sma_20":256.84,"sma_60":239.02,"sma_120":230.13},{"date":"2025-03-11","open":247.96,"high":248.64,"low":238.14,"close":241.14,"volume":5630600,"rsi_14":34.23,"sma_20":256.83,"sma_60":239.31,"sma_120":230.4},{"date":"2025-03-12","open":242.49,"high":245.19,"low":237.82,"close":241.8,"volume":3848800,"rsi_14":34.58,"sma_20":256.57,"sma_60":239.64,"sma_120":230.69},{"date":"2025-03-13","open":240.99,"high":241.45,"low":235.41,"close":238.09,"volume":3862400,"rsi_14":34.18,"sma_20":256.07,"sma_60":239.86,"sma_120":230.95},{"date":"2025-03-14","open":235.13,"high":241.14,"low":234.09,"close":240.56,"volume":4045200,"rsi_14":36.93,"sma_20":255.53,"sma_60":240.15,"sma_120":231.24},{"date":"2025-03-17","open":241.43,"high":246.64,"low":241.19,"close":245.03,"volume":3233900,"rsi_14":45.42,"sma_20":255.12,"sma_60":240.55,"sma_120":231.53},{"date":"2025-03-18","open":244.59,"high":244.64,"low":237.43,"close":239.2,"volume":4171900,"rsi_14":42.11,"sma_20":254.31,"sma_60":240.85,"sma_120":231.75},{"date":"2025-03-19","open":240.54,"high":245.7,"low":238.9,"close":244.37,"volume":3853600,"rsi_14":49.2,"sma_20":253.71,"sma_60":241.38,"sma_120":232.01},{"date":"2025-03-20","open":236.57,"high":239.05,"low":229.77,"close":235.68,"volume":7026800,"rsi_14":43.22,"sma_20":252.64,"sma_60":241.71,"sma_120":232.2},{"date":"2025-03-21","open":234.1,"high":237.51,"low":231.01,"close":236.22,"volume":9580100,"rsi_14":45.18,"sma_20":251.76,"sma_60":242.05,"sma_120":232.37},{"date":"2025-03-24","open":239.55,"high":241.01,"low":238.25,"close":240.65,"volume":4753300,"rsi_14":46.45,"sma_20":251.09,"sma_60":242.49,"sma_120":232.6},{"date":"2025-03-25","open":240.57,"high":243.03,"low":240.41,"close":242.06,"volume":3133800,"rsi_14":48.91,"sma_20":250.69,"sma_60":242.91,"sma_120":232.84},{"date":"2025-03-26","open":243.36,"high":246.34,"low":241.7,"close":242.48,"volume":4450100,"rsi_14":51.28,"sma_20":250.42,"sma_60":243.34,"sma_120":233.1},{"date":"2025-03-27","open":241.87,"high":242.44,"low":238.02,"close":238.48,"volume":2889300,"rsi_14":36.25,"sma_20":250.07,"sma_60":243.73,"sma_120":233.32},{"date":"2025-03-28","open":238.54,"high":239.8,"low":234.47,"close":236.34,"volume":3125300,"rsi_14":37.9,"sma_20":249.65,"sma_60":244.13,"sma_120":233.49},{"date":"2025-03-31","open":235.12,"high":243.02,"low":234.88,"close":240.86,"volume":6795000,"rsi_14":49.71,"sma_20":249.57,"sma_60":244.61,"sma_120":233.68},{"date":"2025-04-01","open":240.25,"high":242.75,"low":235.85,"close":242.48,"volume":4412900,"rsi_14":50.7,"sma_20":249.43,"sma_60":245.11,"sma_120":233.88},{"date":"2025-04-02","open":240.43,"high":244.86,"low":239.47,"close":242.13,"volume":4080800,"rsi_14":54.39,"sma_20":249.36,"sma_60":245.57,"sma_120":234.05},{"date":"2025-04-03","open":235.09,"high":242.74,"low":234.92,"close":235.85,"volume":5309600,"rsi_14":45.28,"sma_20":249.1,"sma_60":245.92,"sma_120":234.13},{"date":"2025-04-04","open":230.53,"high":232.62,"low":219.76,"close":220.34,"volume":7407100,"rsi_14":29.73,"sma_20":247.39,"sma_60":245.97,"sma_120":234.08},{"date":"2025-04-07","open":212.36,"high":225.0,"low":207.77,"close":218.69,"volume":7797900,"rsi_14":31.93,"sma_20":245.84,"sma_60":246.02,"sma_120":234.02},{"date":"2025-04-08","open":225.26,"high":225.74,"low":210.46,"close":214.09,"volume":6850000,"rsi_14":23.04,"sma_20":244.44,"sma_60":246.04,"sma_120":233.9},{"date":"2025-04-09","open":210.31,"high":228.88,"low":208.41,"close":227.92,"volume":7302800,"rsi_14":43.67,"sma_20":243.73,"sma_60":246.34,"sma_120":233.92},{"date":"2025-04-10","open":223.75,"high":225.27,"low":215.05,"close":222.35,"volume":5656100,"rsi_14":39.55,"sma_20":242.91,"sma_60":246.53,"sma_120":233.89},{"date":"2025-04-11","open":222.51,"high":230.12,"low":220.37,"close":228.09,"volume":4325900,"rsi_14":40.72,"sma_20":242.27,"sma_60":246.79,"sma_120":233.91},{"date":"2025-04-14","open":232.24,"high":234.18,"low":229.3,"close":231.56,"volume":3321500,"rsi_14":42.47,"sma_20":241.57,"sma_60":247.06,"sma_120":233.97},{"date":"2025-04-15","open":232.03,"high":233.95,"low":230.79,"close":233.15,"volume":3363700,"rsi_14":43.41,"sma_20":241.26,"sma_60":247.33,"sma_120":234.04},{"date":"2025-04-16","open":232.74,"high":235.66,"low":228.49,"close":231.08,"volume":4869900,"rsi_14":44.63,"sma_20":240.58,"sma_60":247.57,"sma_120":234.1},{"date":"2025-04-17","open":232.16,"high":234.19,"low":229.95,"close":231.32,"volume":4635200,"rsi_14":46.25,"sma_20":240.35,"sma_60":247.83,"sma_120":234.15},{"date":"2025-04-21","open":230.6,"high":233.25,"low":225.62,"close":228.81,"volume":4908900,"rsi_14":40.74,"sma_20":239.97,"sma_60":248.0,"sma_120":234.29},{"date":"2025-04-22","open":231.01,"high":235.02,"low":230.55,"close":233.34,"volume":4232700,"rsi_14":43.27,"sma_20":239.59,"sma_60":248.27,"sma_120":234.51},{"date":"2025-04-23","open":238.28,"high":241.51,"low":236.01,"close":237.78,"volume":7948300,"rsi_14":46.97,"sma_20":239.37,"sma_60":248.62,"sma_120":234.78},{"date":"2025-04-24","open":223.92,"high":225.47,"low":217.4,"close":222.13,"volume":15428100,"rsi_14":41.57,"sma_20":238.32,"sma_60":248.68,"sma_120":234.94},{"date":"2025-04-25","open":221.76,"high":226.04,"low":219.22,"close":225.12,"volume":6700100,"rsi_14":53.47,"sma_20":237.63,"sma_60":248.75,"sma_120":235.17},{"date":"2025-04-28","open":225.55,"high":229.2,"low":224.79,"close":228.75,"volume":3653500,"rsi_14":57.1,"sma_20":237.24,"sma_60":248.38,"sma_120":235.42},{"date":"2025-04-29","open":229.56,"high":232.45,"low":228.73,"close":231.88,"volume":3426500,"rsi_14":62.82,"sma_20":236.77,"sma_60":248.11,"sma_120":235.68},{"date":"2025-04-30","open":229.3,"high":234.86,"low":226.99,"close":234.23,"volume":5143000,"rsi_14":55.45,"sma_20":236.35,"sma_60":247.79,"sma_120":235.97},{"date":"2025-05-01","open":233.86,"high":234.76,"low":230.48,"close":232.14,"volume":4243300,"rsi_14":59.0,"sma_20":235.83,"sma_60":247.38,"sma_120":236.24},{"date":"2025-05-02","open":235.5,"high":237.98,"low":233.76,"close":237.84,"volume":3731900,"rsi_14":58.97,"sma_20":235.93,"sma_60":247.08,"sma_120":236.51},{"date":"2025-05-05","open":236.09,"high":241.96,"low":235.99,"close":241.36,"volume":4137800,"rsi_14":59.01,"sma_20":237.02,"sma_60":247.01,"sma_120":236.8},{"date":"2025-05-06","open":239.98,"high":242.34,"low":238.39,"close":241.3,"volume":2900600,"rsi_14":57.71,"sma_20":238.19,"sma_60":246.96,"sma_120":237.1},{"date":"2025-05-07","open":241.62,"high":246.48,"low":241.02,"close":245.42,"volume":3399700,"rsi_14":63.05,"sma_20":239.8,"sma_60":247.02,"sma_120":237.43},{"date":"2025-05-08","open":247.0,"high":248.47,"low":245.3,"close":246.16,"volume":3637000,"rsi_14":63.39,"sma_20":240.74,"sma_60":247.02,"sma_120":237.79},{"date":"2025-05-09","open":246.21,"high":246.69,"low":241.46,"close":242.99,"volume":2901300,"rsi_14":60.89,"sma_20":241.73,"sma_60":246.9,"sma_120":238.11},{"date":"2025-05-12","open":246.2,"high":247.48,"low":238.55,"close":247.36,"volume":4609500,"rsi_14":60.76,"sma_20":242.64,"sma_60":246.81,"sma_120":238.48},{"date":"2025-05-13","open":248.08,"high":253.11,"low":246.57,"close":252.14,"volume":3521400,"rsi_14":60.97,"sma_20":243.61,"sma_60":246.77,"sma_120":238.93},{"date":"2025-05-14","open":251.18,"high":254.05,"low":249.83,"close":251.39,"volume":3634700,"rsi_14":82.12,"sma_20":244.47,"sma_60":246.68,"sma_120":239.34},{"date":"2025-05-15","open":252.55,"high":260.76,"low":252.16,"close":260.03,"volume":4856300,"rsi_14":84.18,"sma_20":245.88,"sma_60":246.72,"sma_120":239.81},{"date":"2025-05-16","open":259.71,"high":261.3,"low":257.99,"close":260.11,"volume":3817900,"rsi_14":82.93,"sma_20":247.27,"sma_60":246.75,"sma_120":240.25},{"date":"2025-05-19","open":258.83,"high":262.43,"low":258.47,"close":261.72,"volume":3198600,"rsi_14":82.33,"sma_20":248.88,"sma_60":246.87,"sma_120":240.63},{"date":"2025-05-20","open":260.73,"high":262.56,"low":259.0,"close":260.29,"volume":2437900,"rsi_14":78.62,"sma_20":250.19,"sma_60":246.95,"sma_120":241.0},{"date":"2025-05-21","open":258.36,"high":259.02,"low":253.92,"close":254.36,"volume":3753900,"rsi_14":72.17,"sma_20":250.96,"sma_60":247.01,"sma_120":241.29},{"date":"2025-05-22","open":254.27,"high":254.75,"low":251.48,"close":251.93,"volume":3091300,"rsi_14":64.42,"sma_20":252.41,"sma_60":247.05,"sma_120":241.53},{"date":"2025-05-23","open":252.13,"high":253.39,"low":249.41,"close":252.18,"volume":2722600,"rsi_14":61.5,"sma_20":253.72,"sma_60":247.14,"sma_120":241.8},{"date":"2025-05-27","open":254.49,"high":257.21,"low":253.16,"close":256.67,"volume":3284200,"rsi_14":65.47,"sma_20":255.07,"sma_60":247.32,"sma_120":242.09},{"date":"2025-05-28","open":256.6,"high":258.39,"low":253.46,"close":253.75,"volume":2318400,"rsi_14":57.75,"sma_20":256.11,"sma_60":247.49,"sma_120":242.37},{"date":"2025-05-29","open":254.25,"high":254.62,"low":250.37,"close":252.24,"volume":2295000,"rsi_14":55.04,"sma_20":256.96,"sma_60":247.58,"sma_120":242.62},{"date":"2025-05-30","open":252.3,"high":253.63,"low":250.69,"close":252.6,"volume":9668900,"rsi_14":62.15,"sma_20":257.93,"sma_60":247.71,"sma_120":242.83},{"date":"2025-06-02","open":251.42,"high":257.4,"low":250.81,"close":257.32,"volume":2831900,"rsi_14":62.48,"sma_20":258.84,"sma_60":247.96,"sma_120":243.07},{"date":"2025-06-03","open":256.78,"high":258.94,"low":256.03,"close":258.59,"volume":2494700,"rsi_14":58.86,"sma_20":259.65,"sma_60":248.02,"sma_120":243.3},{"date":"2025-06-04","open":258.29,"high":260.34,"low":258.19,"close":258.9,"volume":2588600,"rsi_14":60.44,"sma_20":260.47,"sma_60":248.16,"sma_120":243.59},{"date":"2025-06-05","open":258.59,"high":260.84,"low":258.49,"close":260.2,"volume":2658400,"rsi_14":50.31,"sma_20":261.14,"sma_60":248.46,"sma_120":243.89},{"date":"2025-06-06","open":261.31,"high":263.43,"low":260.86,"close":262.16,"volume":2495200,"rsi_14":53.37,"sma_20":261.88,"sma_60":248.78,"sma_120":244.21},{"date":"2025-06-09","open":261.41,"high":266.65,"low":260.06,"close":265.29,"volume":4331500,"rsi_14":55.59,"sma_20":263.02,"sma_60":249.22,"sma_120":244.54},{"date":"2025-06-10","open":266.38,"high":270.55,"low":265.76,"close":269.35,"volume":5163500,"rsi_14":63.07,"sma_20":264.15,"sma_60":249.69,"sma_120":244.92},{"date":"2025-06-11","open":269.8,"high":274.72,"low":268.25,"close":274.5,"volume":4656000,"rsi_14":79.73,"sma_20":265.29,"sma_60":250.16,"sma_120":245.35},{"date":"2025-06-12","open":274.51,"high":276.0,"low":272.85,"close":274.02,"volume":3418000,"rsi_14":84.63,"sma_20":266.46,"sma_60":250.73,"sma_120":245.79},{"date":"2025-06-13","open":271.27,"high":272.86,"low":268.95,"close":270.31,"volume":3243800,"rsi_14":75.63,"sma_20":266.98,"sma_60":251.14,"sma_120":246.26},{"date":"2025-06-16","open":272.34,"high":277.4,"low":271.72,"close":274.8,"volume":3685300,"rsi_14":75.63,"sma_20":267.74,"sma_60":251.79,"sma_120":246.75},{"date":"2025-06-17","open":274.14,"high":277.69,"low":273.99,"close":275.99,"volume":3069600,"rsi_14":83.05,"sma_20":268.47,"sma_60":252.44,"sma_120":247.24},{"date":"2025-06-18","open":277.89,"high":279.75,"low":275.88,"close":276.15,"volume":3534100,"rsi_14":87.02,"sma_20":269.28,"sma_60":253.02,"sma_120":247.75},{"date":"2025-06-20","open":272.32,"high":277.03,"low":270.29,"close":273.96,"volume":7677000,"rsi_14":81.31,"sma_20":270.29,"sma_60":253.54,"sma_120":248.23},{"date":"2025-06-23","open":274.63,"high":282.36,"low":273.22,"close":281.97,"volume":3786200,"rsi_14":82.95,"sma_20":271.83,"sma_60":254.18,"sma_120":248.76},{"date":"2025-06-24","open":283.22,"high":287.0,"low":281.22,"close":286.46,"volume":4219100,"rsi_14":84.31,"sma_20":273.58,"sma_60":254.98,"sma_120":249.35},{"date":"2025-06-25","open":287.15,"high":288.77,"low":282.28,"close":283.8,"volume":3862300,"rsi_14":78.97,"sma_20":274.98,"sma_60":255.76,"sma_120":249.94},{"date":"2025-06-26","open":284.52,"high":285.61,"low":282.93,"close":284.65,"volume":3621100,"rsi_14":78.74,"sma_20":276.56,"sma_60":256.48,"sma_120":250.54},{"date":"2025-06-27","open":285.66,"high":285.81,"low":281.32,"close":282.48,"volume":3562500,"rsi_14":73.76,"sma_20":278.11,"sma_60":257.14,"sma_120":251.13},{"date":"2025-06-30","open":283.67,"high":287.46,"low":282.77,"close":287.43,"volume":3495400,"rsi_14":74.84,"sma_20":279.9,"sma_60":257.89,"sma_120":251.73},{"date":"2025-07-01","open":287.2,"high":287.75,"low":282.85,"close":283.94,"volume":3272800,"rsi_14":66.58,"sma_20":281.26,"sma_60":258.68,"sma_120":252.3},{"date":"2025-07-02","open":282.77,"high":282.95,"low":279.74,"close":280.48,"volume":3257500,"rsi_14":57.06,"sma_20":282.38,"sma_60":259.68,"sma_120":252.83},{"date":"2025-07-03","open":280.76,"high":285.03,"low":280.72,"close":284.69,"volume":1853300,"rsi_14":61.58,"sma_20":283.71,"sma_60":260.79,"sma_120":253.4},{"date":"2025-07-07","open":285.21,"high":287.86,"low":283.12,"close":285.18,"volume":4488100,"rsi_14":67.37,"sma_20":284.99,"sma_60":261.98,"sma_120":254.01},{"date":"2025-07-08","open":285.79,"high":288.24,"low":282.27,"close":283.18,"volume":2925300,"rsi_14":60.39,"sma_20":286.06,"sma_60":262.9,"sma_120":254.62},{"date":"2025-07-09","open":284.12,"high":284.33,"low":281.43,"close":282.9,"volume":2971300,"rsi_14":58.77,"sma_20":286.97,"sma_60":263.91,"sma_120":255.22},{"date":"2025-07-10","open":281.7,"high":281.7,"low":275.17,"close":280.26,"volume":3487800,"rsi_14":54.91,"sma_20":287.53,"sma_60":264.77,"sma_120":255.78},{"date":"2025-07-11","open":277.9,"high":280.26,"low":275.86,"close":276.52,"volume":3790700,"rsi_14":52.94,"sma_20":287.63,"sma_60":265.51,"sma_120":256.29},{"date":"2025-07-14","open":275.78,"high":277.82,"low":274.68,"close":276.71,"volume":2857100,"rsi_14":42.63,"sma_20":287.77,"sma_60":266.23,"sma_120":256.78},{"date":"2025-07-15","open":276.69,"high":277.06,"low":273.73,"close":275.65,"volume":2864100,"rsi_14":33.21,"sma_20":288.04,"sma_60":266.97,"sma_120":257.27},{"date":"2025-07-16","open":275.7,"high":276.79,"low":272.89,"close":274.89,"volume":2804800,"rsi_14":35.3,"sma_20":288.05,"sma_60":267.69,"sma_120":257.76},{"date":"2025-07-17","open":274.48,"high":276.39,"low":273.89,"close":274.97,"volume":3337200,"rsi_14":33.61,"sma_20":288.0,"sma_60":268.45,"sma_120":258.22},{"date":"2025-07-18","open":276.31,"high":280.0,"low":275.18,"close":278.74,"volume":4478200,"rsi_14":44.0,"sma_20":288.13,"sma_60":269.2,"sma_120":258.73},{"date":"2025-07-21","open":279.15,"high":280.55,"low":277.29,"close":277.61,"volume":3051800,"rsi_14":32.02,"sma_20":288.32,"sma_60":269.85,"sma_120":259.24},{"date":"2025-07-22","open":277.64,"high":277.78,"low":274.24,"close":274.93,"volume":4824200,"rsi_14":33.0,"sma_20":287.95,"sma_60":270.73,"sma_120":259.71},{"date":"2025-07-23","open":277.21,"high":280.9,"low":274.42,"close":274.98,"volume":8105900,"rsi_14":38.09,"sma_20":287.37,"sma_60":271.56,"sma_120":260.15},{"date":"2025-07-24","open":254.73,"high":255.51,"low":246.45,"close":254.01,"volume":22647700,"rsi_14":11.5,"sma_20":285.84,"sma_60":271.96,"sma_120":260.17},{"date":"2025-07-25","open":253.54,"high":254.3,"low":249.96,"close":253.24,"volume":7758700,"rsi_14":10.21,"sma_20":284.23,"sma_60":272.3,"sma_120":260.2},{"date":"2025-07-28","open":253.81,"high":257.42,"low":253.14,"close":256.65,"volume":5192500,"rsi_14":18.06,"sma_20":282.9,"sma_60":272.66,"sma_120":260.22},{"date":"2025-07-29","open":255.84,"high":257.29,"low":252.67,"close":254.01,"volume":4627300,"rsi_14":17.84,"sma_20":281.28,"sma_60":273.04,"sma_120":260.21},{"date":"2025-07-30","open":253.23,"high":253.62,"low":250.61,"close":251.93,"volume":3718300,"rsi_14":18.07,"sma_20":279.74,"sma_60":273.28,"sma_120":260.18},{"date":"2025-07-31","open":251.26,"high":251.67,"low":244.15,"close":245.05,"volume":6739100,"rsi_14":16.78,"sma_20":278.01,"sma_60":273.35,"sma_120":260.18},{"date":"2025-08-01","open":243.36,"high":243.43,"low":237.75,"close":242.05,"volume":9683400,"rsi_14":15.37,"sma_20":275.92,"sma_60":273.36,"sma_120":260.16},{"date":"2025-08-04","open":243.02,"high":244.01,"low":240.17,"close":243.92,"volume":5280600,"rsi_14":19.01,"sma_20":273.89,"sma_60":273.34,"sma_120":260.18},{"date":"2025-08-05","open":243.94,"high":244.71,"low":241.03,"close":242.65,"volume":5823000,"rsi_14":18.81,"sma_20":271.9,"sma_60":273.28,"sma_120":260.15},{"date":"2025-08-06","open":243.48,"high":246.18,"low":241.3,"close":244.21,"volume":3692100,"rsi_14":21.21,"sma_20":270.01,"sma_60":273.33,"sma_120":260.12},{"date":"2025-08-07","open":244.72,"high":246.84,"low":240.91,"close":242.15,"volume":6251300,"rsi_14":14.2,"sma_20":268.15,"sma_60":273.27,"sma_120":260.04},{"date":"2025-08-08","open":242.59,"high":243.17,"low":235.54,"close":236.14,"volume":6828400,"rsi_14":12.51,"sma_20":266.08,"sma_60":273.0,"sma_120":259.89},{"date":"2025-08-11","open":236.11,"high":237.0,"low":228.76,"close":230.32,"volume":9382000,"rsi_14":11.84,"sma_20":263.71,"sma_60":272.64,"sma_120":259.66},{"date":"2025-08-12","open":230.55,"high":231.94,"low":227.46,"close":228.83,"volume":8792800,"rsi_14":11.47,"sma_20":261.31,"sma_60":272.11,"sma_120":259.42},{"date":"2025-08-13","open":230.23,"high":234.75,"low":230.23,"close":234.0,"volume":5663600,"rsi_14":27.34,"sma_20":259.22,"sma_60":271.67,"sma_120":259.21},{"date":"2025-08-14","open":232.22,"high":232.96,"low":229.66,"close":231.11,"volume":4556700,"rsi_14":26.08,"sma_20":256.97,"sma_60":271.15,"sma_120":259.01},{"date":"2025-08-15","open":231.6,"high":234.53,"low":230.78,"close":233.66,"volume":4344300,"rsi_14":24.68,"sma_20":254.67,"sma_60":270.69,"sma_120":258.82},{"date":"2025-08-18","open":233.51,"high":235.31,"low":233.07,"close":233.39,"volume":3569600,"rsi_14":24.97,"sma_20":252.4,"sma_60":270.33,"sma_120":258.67},{"date":"2025-08-19","open":233.93,"high":236.69,"low":233.43,"close":235.18,"volume":3328300,"rsi_14":29.16,"sma_20":250.37,"sma_60":270.05,"sma_120":258.55},{"date":"2025-08-20","open":235.99,"high":236.74,"low":234.26,"close":236.42,"volume":3240100,"rsi_14":36.65,"sma_20":248.4,"sma_60":269.78,"sma_120":258.46},{"date":"2025-08-21","open":236.08,"high":236.37,"low":232.61,"close":233.35,"volume":2991900,"rsi_14":36.6,"sma_20":247.34,"sma_60":269.38,"sma_120":258.35},{"date":"2025-08-22","open":234.65,"high":237.52,"low":234.14,"close":235.97,"volume":3134900,"rsi_14":37.79,"sma_20":246.46,"sma_60":269.08,"sma_120":258.28},{"date":"2025-08-25","open":236.44,"high":236.44,"low":233.37,"close":233.37,"volume":3513300,"rsi_14":36.57,"sma_20":245.27,"sma_60":268.76,"sma_120":258.17},{"date":"2025-08-26","open":234.92,"high":238.78,"low":234.3,"close":236.49,"volume":5386600,"rsi_14":38.9,"sma_20":244.28,"sma_60":268.49,"sma_120":258.1},{"date":"2025-08-27","open":236.73,"high":239.74,"low":235.88,"close":238.65,"volume":3698400,"rsi_14":43.89,"sma_20":243.51,"sma_60":268.17,"sma_120":258.06},{"date":"2025-08-28","open":239.22,"high":239.66,"low":237.21,"close":239.52,"volume":2820800,"rsi_14":54.73,"sma_20":243.14,"sma_60":267.85,"sma_120":257.93},{"date":"2025-08-29","open":239.03,"high":239.25,"low":235.61,"close":237.33,"volume":2967600,"rsi_14":60.96,"sma_20":242.81,"sma_60":267.48,"sma_120":257.82},{"date":"2025-09-02","open":234.81,"high":235.44,"low":232.22,"close":235.39,"volume":3469500,"rsi_14":60.11,"sma_20":242.29,"sma_60":267.06,"sma_120":257.76},{"date":"2025-09-03","open":233.95,"high":238.07,"low":233.36,"close":237.93,"volume":3163200,"rsi_14":56.59,"sma_20":241.96,"sma_60":266.64,"sma_120":257.71},{"date":"2025-09-04","open":239.21,"high":242.98,"low":236.71,"close":240.93,"volume":4765100,"rsi_14":66.41,"sma_20":241.7,"sma_60":266.23,"sma_120":257.72},{"date":"2025-09-05","open":241.95,"high":242.73,"low":239.24,"close":242.24,"volume":3147500,"rsi_14":64.97,"sma_20":241.62,"sma_60":265.77,"sma_120":257.73},{"date":"2025-09-08","open":242.34,"high":250.65,"low":240.77,"close":249.61,"volume":6940300,"rsi_14":72.66,"sma_20":242.31,"sma_60":265.34,"sma_120":257.75},{"date":"2025-09-09","open":249.64,"high":254.07,"low":248.43,"close":252.56,"volume":4931100,"rsi_14":73.52,"sma_20":243.45,"sma_60":264.98,"sma_120":257.85},{"date":"2025-09-10","open":253.08,"high":253.5,"low":248.12,"close":250.38,"volume":5185400,"rsi_14":68.43,"sma_20":244.56,"sma_60":264.64,"sma_120":257.89},{"date":"2025-09-11","open":251.05,"high":252.01,"low":249.19,"close":250.51,"volume":3576000,"rsi_14":74.56,"sma_20":245.41,"sma_60":264.22,"sma_120":258.01},{"date":"2025-09-12","open":250.45,"high":250.74,"low":246.05,"close":247.03,"volume":3433300,"rsi_14":65.45,"sma_20":246.22,"sma_60":263.73,"sma_120":258.08},{"date":"2025-09-15","open":247.6,"high":252.5,"low":247.58,"close":249.76,"volume":4028400,"rsi_14":72.8,"sma_20":247.05,"sma_60":263.28,"sma_120":258.15},{"date":"2025-09-16","open":249.78,"high":251.47,"low":247.98,"close":251.01,"volume":2719900,"rsi_14":71.3,"sma_20":247.95,"sma_60":262.89,"sma_120":258.21},{"date":"2025-09-17","open":250.99,"high":254.36,"low":250.51,"close":252.53,"volume":3974800,"rsi_14":70.76,"sma_20":248.84,"sma_60":262.39,"sma_120":258.29},{"date":"2025-09-18","open":252.31,"high":258.52,"low":250.31,"close":258.3,"volume":4988400,"rsi_14":74.5,"sma_20":249.96,"sma_60":261.91,"sma_120":258.44},{"date":"2025-09-19","open":259.32,"high":261.1,"low":256.97,"close":259.66,"volume":9858100,"rsi_14":79.76,"sma_20":251.31,"sma_60":261.5,"sma_120":258.63},{"date":"2025-09-22","open":259.88,"high":265.42,"low":259.27,"close":264.51,"volume":5030500,"rsi_14":86.01,"sma_20":252.78,"sma_60":261.15,"sma_120":258.82},{"date":"2025-09-23","open":265.8,"high":266.39,"low":262.46,"close":265.35,"volume":5394100,"rsi_14":85.41,"sma_20":254.42,"sma_60":260.86,"sma_120":259.0},{"date":"2025-09-24","open":265.73,"high":266.73,"low":260.54,"close":260.76,"volume":3159900,"rsi_14":74.6,"sma_20":255.66,"sma_60":260.41,"sma_120":259.15},{"date":"2025-09-25","open":266.04,"high":277.04,"low":264.29,"close":274.32,"volume":11506200,"rsi_14":80.51,"sma_20":257.49,"sma_60":260.25,"sma_120":259.46},{"date":"2025-09-26","open":273.42,"high":281.54,"low":273.03,"close":277.12,"volume":9063900,"rsi_14":78.66,"sma_20":259.42,"sma_60":260.19,"sma_120":259.94},{"date":"2025-09-29","open":278.77,"high":278.77,"low":272.59,"close":272.72,"volume":6022100,"rsi_14":70.39,"sma_20":261.24,"sma_60":259.99,"sma_120":260.39},{"date":"2025-09-30","open":273.78,"high":278.79,"low":273.43,"close":275.02,"volume":5926900,"rsi_14":74.85,"sma_20":263.27,"sma_60":259.82,"sma_120":260.9},{"date":"2025-10-01","open":273.11,"high":279.34,"low":273.06,"close":279.24,"volume":4381300,"rsi_14":76.77,"sma_20":265.39,"sma_60":259.75,"sma_120":261.32},{"date":"2025-10-02","open":278.56,"high":281.24,"low":275.64,"close":279.47,"volume":3814200,"rsi_14":82.17,"sma_20":267.37,"sma_60":259.69,"sma_120":261.8},{"date":"2025-10-03","open":280.23,"high":285.9,"low":280.03,"close":281.08,"volume":4375100,"rsi_14":81.77,"sma_20":269.36,"sma_60":259.71,"sma_120":262.24},{"date":"2025-10-06","open":281.31,"high":284.08,"low":280.52,"close":282.1,"volume":2881900,"rsi_14":81.68,"sma_20":271.03,"sma_60":259.81,"sma_120":262.66},{"date":"2025-10-07","open":288.08,"high":293.43,"low":285.87,"close":286.44,"volume":7190100,"rsi_14":82.68,"sma_20":272.76,"sma_60":259.97,"sma_120":263.1},{"date":"2025-10-08","open":286.72,"high":286.76,"low":279.22,"close":282.14,"volume":5297000,"rsi_14":73.65,"sma_20":274.39,"sma_60":260.09,"sma_120":263.53},{"date":"2025-10-09","open":282.49,"high":282.79,"low":276.15,"close":280.94,"volume":4912400,"rsi_14":71.17,"sma_20":275.95,"sma_60":260.19,"sma_120":263.94},{"date":"2025-10-10","open":281.66,"high":283.05,"low":270.48,"close":270.79,"volume":4508500,"rsi_14":55.66,"sma_20":277.17,"sma_60":260.12,"sma_120":264.29},{"date":"2025-10-13","open":272.71,"high":275.3,"low":267.69,"close":270.21,"volume":4333800,"rsi_14":54.39,"sma_20":278.22,"sma_60":259.98,"sma_120":264.59},{"date":"2025-10-14","open":268.55,"high":270.51,"low":265.66,"close":269.17,"volume":3058100,"rsi_14":58.12,"sma_20":279.15,"sma_60":259.84,"sma_120":264.84},{"date":"2025-10-15","open":271.34,"high":278.23,"low":269.99,"close":273.65,"volume":3346800,"rsi_14":49.21,"sma_20":280.24,"sma_60":259.82,"sma_120":265.27},{"date":"2025-10-16","open":274.0,"high":275.41,"low":268.63,"close":268.99,"volume":2956900,"rsi_14":40.87,"sma_20":280.79,"sma_60":259.72,"sma_120":265.64},{"date":"2025-10-17","open":269.17,"high":276.23,"low":268.39,"close":274.17,"volume":5309600,"rsi_14":51.59,"sma_20":281.53,"sma_60":260.06,"sma_120":266.01},{"date":"2025-10-20","open":274.14,"high":278.28,"low":273.85,"close":276.48,"volume":3494300,"rsi_14":51.6,"sma_20":282.14,"sma_60":260.46,"sma_120":266.38},{"date":"2025-10-21","open":276.14,"high":278.09,"low":274.48,"close":274.92,"volume":4081000,"rsi_14":44.93,"sma_20":282.63,"sma_60":260.77,"sma_120":266.72},{"date":"2025-10-22","open":274.86,"high":281.86,"low":274.23,"close":280.24,"volume":10538500,"rsi_14":50.81,"sma_20":283.63,"sma_60":261.19,"sma_120":267.11},{"date":"2025-10-23","open":258.25,"high":278.36,"low":256.89,"close":277.79,"volume":16676400,"rsi_14":46.62,"sma_20":283.81,"sma_60":261.61,"sma_120":267.44},{"date":"2025-10-24","open":276.59,"high":302.89,"low":275.07,"close":299.68,"volume":16914200,"rsi_14":62.66,"sma_20":284.97,"sma_60":262.51,"sma_120":267.93},{"date":"2025-10-27","open":300.02,"high":305.57,"low":295.22,"close":305.17,"volume":9868200,"rsi_14":63.27,"sma_20":286.63,"sma_60":263.56,"sma_120":268.46},{"date":"2025-10-28","open":304.69,"high":311.27,"low":303.53,"close":304.66,"volume":6044800,"rsi_14":66.86,"sma_20":288.15,"sma_60":264.57,"sma_120":268.96},{"date":"2025-10-29","open":304.88,"high":306.38,"low":299.74,"close":300.42,"volume":4135900,"rsi_14":63.94,"sma_20":289.24,"sma_60":265.53,"sma_120":269.41},{"date":"2025-10-30","open":298.89,"high":305.81,"low":297.31,"close":302.22,"volume":4694300,"rsi_14":75.54,"sma_20":290.41,"sma_60":266.49,"sma_120":269.91},{"date":"2025-10-31","open":304.11,"high":305.57,"low":294.0,"close":299.64,"volume":7697500,"rsi_14":73.16,"sma_20":291.36,"sma_60":267.45,"sma_120":270.36},{"date":"2025-11-03","open":300.21,"high":304.25,"low":296.54,"close":297.02,"volume":4958000,"rsi_14":71.4,"sma_20":292.12,"sma_60":268.49,"sma_120":270.75},{"date":"2025-11-04","open":292.41,"high":295.5,"low":288.51,"close":293.24,"volume":5677300,"rsi_14":65.21,"sma_20":292.47,"sma_60":269.56,"sma_120":271.1},{"date":"2025-11-05","open":293.76,"high":299.43,"low":292.13,"close":299.01,"volume":4650400,"rsi_14":72.92,"sma_20":293.34,"sma_60":270.76,"sma_120":271.44},{"date":"2025-11-06","open":298.99,"high":307.46,"low":293.48,"close":304.52,"volume":6818500,"rsi_14":73.05,"sma_20":294.55,"sma_60":271.97,"sma_120":271.82},{"date":"2025-11-07","open":301.85,"high":302.16,"low":294.98,"close":298.63,"volume":5070800,"rsi_14":65.96,"sma_20":295.98,"sma_60":273.12,"sma_120":272.13},{"date":"2025-11-10","open":300.69,"high":303.74,"low":298.15,"close":302.95,"volume":2975200,"rsi_14":68.71,"sma_20":297.57,"sma_60":274.28,"sma_120":272.49},{"date":"2025-11-11","open":302.82,"high":311.55,"low":302.26,"close":307.45,"volume":4381900,"rsi_14":68.33,"sma_20":299.45,"sma_60":275.52,"sma_120":272.93},{"date":"2025-11-12","open":313.49,"high":318.4,"low":308.24,"close":308.68,"volume":6042700,"rsi_14":71.34,"sma_20":301.16,"sma_60":276.75,"sma_120":273.4},{"date":"2025-11-13","open":306.05,"high":308.31,"low":297.61,"close":298.76,"volume":5310200,"rsi_14":47.75,"sma_20":302.61,"sma_60":277.79,"sma_120":273.78},{"date":"2025-11-14","open":294.0,"high":301.57,"low":291.64,"close":299.58,"volume":3592500,"rsi_14":43.03,"sma_20":303.83,"sma_60":278.89,"sma_120":274.14},{"date":"2025-11-17","open":299.48,"high":299.88,"low":290.58,"close":291.23,"volume":3909700,"rsi_14":37.4,"sma_20":304.5,"sma_60":279.81,"sma_120":274.45},{"date":"2025-11-18","open":291.06,"high":291.06,"low":284.12,"close":284.15,"volume":4861900,"rsi_14":35.73,"sma_20":304.9,"sma_60":280.65,"sma_120":274.71},{"date":"2025-11-19","open":284.69,"high":285.29,"low":282.31,"close":282.76,"volume":3595900,"rsi_14":33.06,"sma_20":304.95,"sma_60":281.42,"sma_120":274.95},{"date":"2025-11-20","open":288.75,"high":294.7,"low":284.36,"close":284.59,"volume":5597000,"rsi_14":36.45,"sma_20":305.22,"sma_60":282.17,"sma_120":275.17},{"date":"2025-11-21","open":287.61,"high":294.47,"low":286.05,"close":291.49,"volume":5710900,"rsi_14":44.57,"sma_20":304.72,"sma_60":283.04,"sma_120":275.44},{"date":"2025-11-24","open":293.2,"high":301.04,"low":291.56,"close":298.04,"volume":6050600,"rsi_14":52.34,"sma_20":304.27,"sma_60":284.05,"sma_120":275.76},{"date":"2025-11-25","open":298.05,"high":299.88,"low":291.12,"close":298.39,"volume":2825300,"rsi_14":48.22,"sma_20":303.87,"sma_60":285.1,"sma_120":276.08},{"date":"2025-11-26","open":299.08,"high":300.47,"low":295.61,"close":297.15,"volume":2196400,"rsi_14":42.32,"sma_20":303.62,"sma_60":286.08,"sma_120":276.36},{"date":"2025-11-28","open":297.98,"high":303.0,"low":297.53,"close":302.41,"volume":1689000,"rsi_14":51.85,"sma_20":303.54,"sma_60":287.11,"sma_120":276.67},{"date":"2025-12-01","open":300.38,"high":300.98,"low":296.75,"close":299.56,"volume":3166600,"rsi_14":47.09,"sma_20":303.45,"sma_60":288.06,"sma_120":276.91},{"date":"2025-12-02","open":300.86,"high":304.26,"low":295.54,"close":295.75,"volume":4261100,"rsi_14":39.84,"sma_20":303.31,"sma_60":288.82,"sma_120":277.08},{"date":"2025-12-03","open":296.82,"high":297.89,"low":292.93,"close":296.57,"volume":3953400,"rsi_14":39.41,"sma_20":303.4,"sma_60":289.54,"sma_120":277.26},{"date":"2025-12-04","open":296.82,"high":303.42,"low":296.49,"close":301.83,"volume":2962500,"rsi_14":52.92,"sma_20":303.46,"sma_60":290.4,"sma_120":277.52},{"date":"2025-12-05","open":302.42,"high":305.6,"low":301.04,"close":301.78,"volume":2344700,"rsi_14":52.13,"sma_20":303.23,"sma_60":291.24,"sma_120":277.73},{"date":"2025-12-08","open":303.43,"high":309.04,"low":301.79,"close":303.0,"volume":3630200,"rsi_14":63.19,"sma_20":303.37,"sma_60":292.17,"sma_120":277.95},{"date":"2025-12-09","open":303.44,"high":307.69,"low":302.58,"close":304.27,"volume":2935300,"rsi_14":75.92,"sma_20":303.44,"sma_60":293.08,"sma_120":278.18},{"date":"2025-12-10","open":304.03,"high":308.4,"low":300.52,"close":306.42,"volume":3411500,"rsi_14":79.89,"sma_20":303.39,"sma_60":294.0,"sma_120":278.44},{"date":"2025-12-11","open":305.76,"high":307.17,"low":302.23,"close":304.53,"volume":2755700,"rsi_14":75.15,"sma_20":303.17,"sma_60":294.86,"sma_120":278.62},{"date":"2025-12-12","open":304.36,"high":304.83,"low":297.27,"close":303.06,"volume":2953400,"rsi_14":66.91,"sma_20":303.39,"sma_60":295.6,"sma_120":278.75},{"date":"2025-12-15","open":302.81,"high":305.13,"low":300.22,"close":302.49,"volume":3566700,"rsi_14":57.88,"sma_20":303.54,"sma_60":296.3,"sma_120":278.9},{"date":"2025-12-16","open":301.18,"high":301.23,"low":294.41,"close":297.12,"volume":3366900,"rsi_14":48.08,"sma_20":303.84,"sma_60":296.83,"sma_120":278.99},{"date":"2025-12-17","open":297.72,"high":300.13,"low":297.02,"close":297.26,"volume":3131000,"rsi_14":50.17,"sma_20":304.51,"sma_60":297.35,"sma_120":279.11},{"date":"2025-12-18","open":297.09,"high":298.36,"low":289.79,"close":294.44,"volume":5411700,"rsi_14":36.58,"sma_20":305.11,"sma_60":297.9,"sma_120":279.15},{"date":"2025-12-19","open":294.34,"high":300.72,"low":293.12,"close":294.96,"volume":11031000,"rsi_14":41.6,"sma_20":305.64,"sma_60":298.22,"sma_120":279.23},{"date":"2025-12-22","open":295.01,"high":297.12,"low":292.36,"close":296.74,"volume":2612100,"rsi_14":51.96,"sma_20":305.9,"sma_60":298.53,"sma_120":279.36},{"date":"2025-12-23","open":295.32,"high":299.03,"low":294.64,"close":297.71,"volume":2923000,"rsi_14":52.23,"sma_20":305.89,"sma_60":298.93,"sma_120":279.46},{"date":"2025-12-24","open":297.69,"high":299.05,"low":296.26,"close":298.47,"volume":1210600,"rsi_14":41.98,"sma_20":305.89,"sma_60":299.3,"sma_120":279.56},{"date":"2025-12-26","open":298.6,"high":299.64,"low":297.6,"close":298.99,"volume":2814700,"rsi_14":43.48,"sma_20":305.99,"sma_60":299.61,"sma_120":279.68},{"date":"2025-12-29","open":298.56,"high":303.8,"low":297.68,"close":299.63,"volume":4664500,"rsi_14":41.92,"sma_20":305.84,"sma_60":299.93,"sma_120":279.81},{"date":"2025-12-30","open":300.03,"high":300.12,"low":295.96,"close":296.01,"volume":1883700,"rsi_14":32.19,"sma_20":305.66,"sma_60":300.16,"sma_120":279.93},{"date":"2025-12-31","open":295.73,"high":295.81,"low":289.95,"close":290.29,"volume":3430100,"rsi_14":19.88,"sma_20":305.38,"sma_60":300.27,"sma_120":280.04},{"date":"2026-01-02","open":291.61,"high":291.62,"low":283.22,"close":285.67,"volume":4662800,"rsi_14":18.04,"sma_20":304.83,"sma_60":300.23,"sma_120":280.1},{"date":"2026-01-05","open":289.86,"high":293.21,"low":288.37,"close":289.07,"volume":4190000,"rsi_14":27.75,"sma_20":304.18,"sma_60":300.32,"sma_120":280.21},{"date":"2026-01-06","open":289.1,"high":296.98,"low":288.53,"close":296.42,"volume":4147300,"rsi_14":42.06,"sma_20":303.9,"sma_60":300.56,"sma_120":280.38},{"date":"2026-01-07","open":296.45,"high":298.23,"low":290.42,"close":290.8,"volume":2833300,"rsi_14":41.78,"sma_20":303.28,"sma_60":300.88,"sma_120":280.5},{"date":"2026-01-08","open":289.1,"high":297.6,"low":289.1,"close":296.67,"volume":3343300,"rsi_14":49.33,"sma_20":302.89,"sma_60":301.3,"sma_120":280.64},{"date":"2026-01-09","open":296.56,"high":300.86,"low":295.96,"close":298.14,"volume":2718800,"rsi_14":54.31,"sma_20":302.47,"sma_60":301.77,"sma_120":280.8},{"date":"2026-01-12","open":296.57,"high":306.09,"low":293.96,"close":305.94,"volume":3895200,"rsi_14":60.95,"sma_20":302.54,"sma_60":302.29,"sma_120":281.05},{"date":"2026-01-13","open":305.37,"high":306.56,"low":295.83,"close":297.1,"volume":4507800,"rsi_14":50.32,"sma_20":302.24,"sma_60":302.75,"sma_120":281.23},{"date":"2026-01-14","open":297.43,"high":303.01,"low":295.47,"close":302.85,"volume":3779000,"rsi_14":54.15,"sma_20":302.26,"sma_60":303.21,"sma_120":281.64},{"date":"2026-01-15","open":302.82,"high":305.64,"low":291.1,"close":291.99,"volume":4932500,"rsi_14":45.51,"sma_20":302.0,"sma_60":303.45,"sma_120":281.95},{"date":"2026-01-16","open":294.98,"high":301.3,"low":294.77,"close":299.56,"volume":6199635,"rsi_14":49.37,"sma_20":303.4,"sma_60":287.06,"sma_120":276.64},{"date":"2026-01-20","open":295.32,"high":295.57,"low":284.36,"close":285.52,"volume":7275500,"rsi_14":42.38,"sma_20":301.66,"sma_60":303.9,"sma_120":282.55},{"date":"2026-01-21","open":286.91,"high":291.72,"low":286.66,"close":291.59,"volume":5185000,"rsi_14":47.67,"sma_20":301.49,"sma_60":304.11,"sma_120":282.86},{"date":"2026-01-22","open":293.43,"high":294.91,"low":287.66,"close":288.78,"volume":3670200,"rsi_14":49.18,"sma_20":301.08,"sma_60":303.9,"sma_120":283.21},{"date":"2026-01-23","open":288.19,"high":288.46,"low":284.0,"close":286.59,"volume":3298400,"rsi_14":50.51,"sma_20":300.51,"sma_60":303.56,"sma_120":283.56},{"date":"2026-01-26","open":287.3,"high":290.89,"low":287.28,"close":290.41,"volume":3726900,"rsi_14":50.74,"sma_20":300.1,"sma_60":303.29,"sma_120":283.93},{"date":"2026-01-27","open":291.22,"high":291.39,"low":287.41,"close":287.98,"volume":2954900,"rsi_14":45.04,"sma_20":299.54,"sma_60":303.05,"sma_120":284.29},{"date":"2026-01-28","open":288.29,"high":290.03,"low":285.44,"close":288.28,"volume":5790300,"rsi_14":48.42,"sma_20":298.96,"sma_60":302.78,"sma_120":284.64},{"date":"2026-01-29","open":311.5,"high":313.5,"low":297.4,"close":303.06,"volume":10124900,"rsi_14":53.6,"sma_20":299.32,"sma_60":302.81,"sma_120":285.13},{"date":"2026-01-30","open":301.45,"high":301.63,"low":293.74,"close":300.57,"volume":5940700,"rsi_14":51.35,"sma_20":299.84,"sma_60":302.84,"sma_120":285.67},{"date":"2026-02-02","open":301.36,"high":310.31,"low":300.28,"close":308.44,"volume":4581200,"rsi_14":51.39,"sma_20":301.01,"sma_60":303.08,"sma_120":286.32},{"date":"2026-02-03","open":306.15,"high":306.72,"low":278.17,"close":288.43,"volume":11466500,"rsi_14":45.7,"sma_20":300.97,"sma_60":302.87,"sma_120":286.82},{"date":"2026-02-04","open":285.58,"high":285.58,"low":273.38,"close":283.27,"volume":8708000,"rsi_14":40.24,"sma_20":300.3,"sma_60":302.48,"sma_120":287.22},{"date":"2026-02-05","open":280.38,"high":285.98,"low":279.4,"close":284.09,"volume":5532800,"rsi_14":45.63,"sma_20":299.96,"sma_60":302.2,"sma_120":287.66},{"date":"2026-02-06","open":286.65,"high":293.89,"low":284.85,"close":292.95,"volume":3744300,"rsi_14":46.39,"sma_20":299.77,"sma_60":302.03,"sma_120":288.16},{"date":"2026-02-09","open":289.99,"high":291.77,"low":285.59,"close":290.42,"volume":4627800,"rsi_14":53.05,"sma_20":299.38,"sma_60":301.74,"sma_120":288.63},{"date":"2026-02-10","open":290.9,"high":293.47,"low":286.29,"close":287.57,"volume":3835433,"rsi_14":37.07,"sma_20":302.61,"sma_60":287.78,"sma_120":276.77},{"date":"2026-02-11","open":288.03,"high":289.4,"low":268.56,"close":268.89,"volume":7611716,"rsi_14":24.99,"sma_20":301.01,"sma_60":288.05,"sma_120":276.7},{"date":"2026-02-12","open":266.42,"high":267.41,"low":253.53,"close":255.8,"volume":12565380,"rsi_14":20.48,"sma_20":298.94,"sma_60":288.06,"sma_120":276.52},{"date":"2026-02-13","open":256.27,"high":260.86,"low":252.96,"close":258.61,"volume":6842620,"rsi_14":25.5,"sma_20":296.72,"sma_60":288.15,"sma_120":276.39},{"date":"2026-02-17","open":255.38,"high":256.76,"low":250.8,"close":254.6,"volume":4924959,"rsi_14":23.71,"sma_20":294.02,"sma_60":288.18,"sma_120":276.2},{"date":"2026-02-18","open":254.93,"high":257.36,"low":252.57,"close":257.05,"volume":3949200,"rsi_14":34.78,"sma_20":288.69,"sma_60":298.48,"sma_120":289.95},{"date":"2026-02-19","open":252.33,"high":254.57,"low":249.87,"close":252.6,"volume":4948700,"rsi_14":23.27,"sma_20":286.62,"sma_60":297.92,"sma_120":290.04},{"date":"2026-02-20","open":251.53,"high":255.32,"low":250.16,"close":253.47,"volume":4708550,"rsi_14":25.77,"sma_20":291.56,"sma_60":288.24,"sma_120":275.98},{"date":"2026-02-23","open":250.72,"high":251.53,"low":217.55,"close":220.14,"volume":19522900,"rsi_14":12.91,"sma_20":281.29,"sma_60":295.9,"sma_120":289.97},{"date":"2026-02-24","open":224.35,"high":233.13,"low":220.35,"close":226.03,"volume":13333333,"rsi_14":20.63,"sma_20":287.58,"sma_60":287.79,"sma_120":275.54},{"date":"2026-02-25","open":229.83,"high":236.04,"low":227.83,"close":234.13,"volume":8424677,"rsi_14":26.83,"sma_20":283.77,"sma_60":287.46,"sma_120":275.17},{"date":"2026-02-26","open":236.07,"high":243.94,"low":235.57,"close":238.54,"volume":7314140,"rsi_14":28.48,"sma_20":280.12,"sma_60":287.17,"sma_120":274.78},{"date":"2026-02-27","open":234.65,"high":236.76,"low":231.2,"close":236.76,"volume":6642222,"rsi_14":23.3,"sma_20":276.89,"sma_60":286.76,"sma_120":274.33},{"date":"2026-03-02","open":232.53,"high":237.46,"low":230.59,"close":235.93,"volume":6187383,"rsi_14":18.03,"sma_20":273.57,"sma_60":286.31,"sma_120":273.9},{"date":"2026-03-03","open":232.68,"high":242.45,"low":230.83,"close":241.76,"volume":6830024,"rsi_14":22.46,"sma_20":270.98,"sma_60":285.87,"sma_120":273.51},{"date":"2026-03-04","open":241.9,"high":247.48,"low":241.66,"close":246.47,"volume":6075546,"rsi_14":37.76,"sma_20":260.01,"sma_60":288.39,"sma_120":289.39},{"date":"2026-03-05","open":245.61,"high":256.51,"low":245.3,"close":252.87,"volume":9883818,"rsi_14":48.37,"sma_20":258.39,"sma_60":287.53,"sma_120":289.39},{"date":"2026-03-06","open":252.76,"high":255.68,"low":248.59,"close":255.14,"volume":6234402,"rsi_14":47.96,"sma_20":256.84,"sma_60":286.69,"sma_120":289.43},{"date":"2026-03-09","open":251.34,"high":254.32,"low":247.9,"close":249.69,"volume":6122291,"rsi_14":47.09,"sma_20":254.56,"sma_60":285.74,"sma_120":289.41},{"date":"2026-03-10","open":249.8,"high":249.8,"low":243.06,"close":246.61,"volume":4933434,"rsi_14":44.05,"sma_20":252.25,"sma_60":284.7,"sma_120":289.35},{"date":"2026-03-11","open":247.58,"high":250.21,"low":243.79,"close":245.3,"volume":4008080,"rsi_14":45.6,"sma_20":250.11,"sma_60":283.67,"sma_120":289.26},{"date":"2026-03-12","open":243.88,"high":246.57,"low":242.22,"close":244.13,"volume":5545993,"rsi_14":44.44,"sma_20":248.85,"sma_60":282.64,"sma_120":289.12},{"date":"2026-03-13","open":244.12,"high":246.14,"low":241.2,"close":242.75,"volume":4338431,"rsi_14":42.78,"sma_20":252.36,"sma_60":282.06,"sma_120":270.87},{"date":"2026-03-16","open":244.31,"high":248.58,"low":242.57,"close":245.67,"volume":5674228,"rsi_14":69.63,"sma_20":250.24,"sma_60":281.4,"sma_120":270.56},{"date":"2026-03-17","open":246.91,"high":252.71,"low":246.41,"close":252.43,"volume":5840139,"rsi_14":68.79,"sma_20":247.41,"sma_60":279.91,"sma_120":288.63},{"date":"2026-03-18","open":250.51,"high":254.57,"low":246.57,"close":247.99,"volume":5177047,"rsi_14":59.72,"sma_20":246.96,"sma_60":279.1,"sma_120":288.5},{"date":"2026-03-19","open":245.85,"high":248.57,"low":244.69,"close":246.78,"volume":4249458,"rsi_14":60.42,"sma_20":246.66,"sma_60":278.26,"sma_120":288.24},{"date":"2026-03-20","open":245.43,"high":246.69,"low":238.3,"close":238.3,"volume":11314093,"rsi_14":52.26,"sma_20":245.89,"sma_60":277.24,"sma_120":287.88},{"date":"2026-03-23","open":242.96,"high":247.74,"low":241.2,"close":244.87,"volume":4972008,"rsi_14":52.69,"sma_20":247.15,"sma_60":278.23,"sma_120":269.18},{"date":"2026-03-24","open":242.91,"high":243.56,"low":234.58,"close":237.14,"volume":4151491,"rsi_14":42.38,"sma_20":247.71,"sma_60":277.62,"sma_120":268.8},{"date":"2026-03-25","open":240.1,"high":242.66,"low":234.58,"close":237.93,"volume":4207946,"rsi_14":35.78,"sma_20":247.89,"sma_60":277.04,"sma_120":268.44},{"date":"2026-03-26","open":237.11,"high":243.13,"low":236.36,"close":238.2,"volume":3606840,"rsi_14":33.71,"sma_20":247.88,"sma_60":276.39,"sma_120":268.1},{"date":"2026-03-27","open":235.42,"high":236.0,"low":230.4,"close":232.95,"volume":4853707,"rsi_14":33.67,"sma_20":247.68,"sma_60":275.73,"sma_120":267.72},{"date":"2026-03-30","open":234.39,"high":236.76,"low":232.74,"close":233.85,"volume":3882602,"rsi_14":37.13,"sma_20":247.59,"sma_60":274.99,"sma_120":267.53},{"date":"2026-03-31","open":236.82,"high":239.36,"low":232.99,"close":238.91,"volume":4750293,"rsi_14":44.12,"sma_20":247.44,"sma_60":274.3,"sma_120":267.38},{"date":"2026-04-01","open":238.65,"high":242.73,"low":236.69,"close":239.65,"volume":4228653,"rsi_14":45.86,"sma_20":247.1,"sma_60":273.66,"sma_120":267.22},{"date":"2026-04-02","open":239.51,"high":244.65,"low":238.02,"close":244.6,"volume":3350858,"rsi_14":51.65,"sma_20":246.67,"sma_60":273.0,"sma_120":267.1},{"date":"2026-04-06","open":244.58,"high":245.33,"low":241.23,"close":243.2,"volume":3376019,"rsi_14":47.68,"sma_20":246.07,"sma_60":272.36,"sma_120":266.98},{"date":"2026-04-07","open":241.8,"high":242.23,"low":237.64,"close":241.55,"volume":2356072,"rsi_14":38.96,"sma_20":245.65,"sma_60":271.32,"sma_120":266.92},{"date":"2026-04-08","open":245.06,"high":246.41,"low":237.34,"close":238.27,"volume":4771476,"rsi_14":40.0,"sma_20":245.23,"sma_60":270.13,"sma_120":266.85},{"date":"2026-04-09","open":237.42,"high":238.27,"low":230.41,"close":233.78,"volume":5078595,"rsi_14":37.37,"sma_20":244.65,"sma_60":268.88,"sma_120":266.72},{"date":"2026-04-10","open":235.76,"high":235.83,"low":227.2,"close":227.45,"volume":5869361,"rsi_14":39.05,"sma_20":243.81,"sma_60":267.59,"sma_120":266.56},{"date":"2026-04-13","open":230.28,"high":234.65,"low":228.37,"close":234.41,"volume":5349619,"rsi_14":39.46,"sma_20":243.39,"sma_60":266.38,"sma_120":266.44},{"date":"2026-04-14","open":235.32,"high":238.07,"low":234.7,"close":236.82,"volume":3777272,"rsi_14":49.6,"sma_20":242.94,"sma_60":265.26,"sma_120":266.36},{"date":"2026-04-15","open":238.77,"high":242.53,"low":237.53,"close":241.29,"volume":3879518,"rsi_14":53.52,"sma_20":242.38,"sma_60":264.26,"sma_120":266.38},{"date":"2026-04-16","open":245.18,"high":247.61,"low":242.59,"close":247.4,"volume":4817500,"rsi_14":58.52,"sma_20":242.35,"sma_60":263.43,"sma_120":266.5},{"date":"2026-04-17","open":251.02,"high":251.98,"low":247.44,"close":249.83,"volume":5671471,"rsi_14":66.49,"sma_20":242.5,"sma_60":262.55,"sma_120":266.65},{"date":"2026-04-20","open":251.34,"high":254.79,"low":248.94,"close":250.07,"volume":5157714,"rsi_14":66.06,"sma_20":243.1,"sma_60":261.57,"sma_120":266.77},{"date":"2026-04-21","open":250.35,"high":254.39,"low":248.25,"close":252.01,"volume":5584901,"rsi_14":63.84,"sma_20":243.46,"sma_60":260.72,"sma_120":266.92},{"date":"2026-04-22","open":250.86,"high":253.84,"low":243.66,"close":248.25,"volume":12190197,"rsi_14":58.86,"sma_20":244.04,"sma_60":259.77,"sma_120":267.02},{"date":"2026-04-23","open":228.94,"high":229.57,"low":218.55,"close":227.76,"volume":22297831,"rsi_14":37.15,"sma_20":243.5,"sma_60":258.39,"sma_120":266.95},{"date":"2026-04-24","open":228.6,"high":229.46,"low":221.77,"close":228.65,"volume":9816859,"rsi_14":38.61,"sma_20":243.01,"sma_60":257.01,"sma_120":266.88},{"date":"2026-04-27","open":226.65,"high":228.0,"low":223.86,"close":224.78,"volume":8060665,"rsi_14":37.61,"sma_20":242.61,"sma_60":255.73,"sma_120":266.76},{"date":"2026-04-28","open":227.19,"high":230.2,"low":225.18,"close":229.7,"volume":5162895,"rsi_14":43.81,"sma_20":242.4,"sma_60":254.52,"sma_120":266.7},{"date":"2026-04-29","open":227.03,"high":228.16,"low":223.56,"close":223.84,"volume":6443724,"rsi_14":42.96,"sma_20":241.63,"sma_60":253.35,"sma_120":266.58},{"date":"2026-04-30","open":223.28,"high":228.28,"low":221.67,"close":227.67,"volume":6283334,"rsi_14":50.15,"sma_20":241.02,"sma_60":252.36,"sma_120":266.51},{"date":"2026-05-01","open":231.18,"high":232.56,"low":228.42,"close":228.87,"volume":3582091,"rsi_14":45.56,"sma_20":240.23,"sma_60":251.43,"sma_120":266.42},{"date":"2026-05-04","open":228.67,"high":230.73,"low":225.33,"close":226.19,"volume":4003082,"rsi_14":41.52,"sma_20":239.36,"sma_60":250.41,"sma_120":266.29},{"date":"2026-05-05","open":226.86,"high":227.68,"low":223.89,"close":225.74,"volume":4221889,"rsi_14":36.71,"sma_20":238.56,"sma_60":249.27,"sma_120":266.15},{"date":"2026-05-06","open":225.47,"high":225.71,"low":221.16,"close":222.5,"volume":7673185,"rsi_14":27.67,"sma_20":237.76,"sma_60":247.96,"sma_120":266.01},{"date":"2026-05-07","open":224.24,"high":228.49,"low":224.15,"close":227.99,"volume":5485545,"rsi_14":31.38,"sma_20":237.47,"sma_60":246.74,"sma_120":265.92},{"date":"2026-05-08","open":228.1,"high":229.07,"low":223.23,"close":228.13,"volume":5332800,"rsi_14":30.3,"sma_20":237.41,"sma_60":245.52,"sma_120":265.8},{"date":"2026-05-11","open":227.04,"high":228.6,"low":220.97,"close":221.96,"volume":6677186,"rsi_14":25.39,"sma_20":236.71,"sma_60":244.15,"sma_120":265.6},{"date":"2026-05-12","open":222.84,"high":222.84,"low":217.66,"close":217.66,"volume":6045225,"rsi_14":25.2,"sma_20":235.65,"sma_60":242.95,"sma_120":265.36},{"date":"2026-05-13","open":216.72,"high":216.76,"low":210.83,"close":213.12,"volume":8361214,"rsi_14":33.37,"sma_20":234.14,"sma_60":241.98,"sma_120":265.01},{"date":"2026-05-14","open":214.01,"high":219.39,"low":213.47,"close":216.82,"volume":5906199,"rsi_14":37.07,"sma_20":232.52,"sma_60":241.29,"sma_120":264.68},{"date":"2026-05-15","open":216.65,"high":219.34,"low":216.07,"close":217.74,"volume":6154450,"rsi_14":41.25,"sma_20":230.81,"sma_60":240.58,"sma_120":264.36},{"date":"2026-05-18","open":217.0,"high":221.74,"low":216.2,"close":221.17,"volume":5946367,"rsi_14":39.26,"sma_20":229.26,"sma_60":239.98,"sma_120":264.08},{"date":"2026-05-19","open":222.91,"high":225.74,"low":220.34,"close":220.75,"volume":5937754,"rsi_14":44.32,"sma_20":227.59,"sma_60":239.4,"sma_120":263.82},{"date":"2026-05-20","open":219.48,"high":223.4,"low":215.24,"close":223.4,"volume":4858990,"rsi_14":42.64,"sma_20":226.24,"sma_60":239.32,"sma_120":263.56},{"date":"2026-05-21","open":230.93,"high":251.83,"low":229.3,"close":251.17,"volume":25707791,"rsi_14":65.3,"sma_20":227.34,"sma_60":239.58,"sma_120":263.52},{"date":"2026-05-22","open":260.19,"high":262.5,"low":251.59,"close":252.04,"volume":19072873,"rsi_14":68.42,"sma_20":228.43,"sma_60":239.78,"sma_120":263.47},{"date":"2026-05-26","open":252.74,"high":252.74,"low":243.71,"close":248.91,"volume":9256109,"rsi_14":66.0,"sma_20":229.58,"sma_60":239.96,"sma_120":263.36},{"date":"2026-05-27","open":248.68,"high":255.79,"low":248.68,"close":253.39,"volume":9275543,"rsi_14":71.11,"sma_20":230.68,"sma_60":240.22,"sma_120":263.26},{"date":"2026-05-28","open":259.15,"high":266.98,"low":255.18,"close":262.34,"volume":12432879,"rsi_14":72.41,"sma_20":232.53,"sma_60":240.53,"sma_120":263.2},{"date":"2026-05-29","open":275.33,"high":298.86,"low":271.39,"close":295.69,"volume":28480996,"rsi_14":82.31,"sma_20":235.88,"sma_60":241.34,"sma_120":263.42},{"date":"2026-06-01","open":320.26,"high":325.65,"low":305.81,"close":318.14,"volume":32880180,"rsi_14":89.74,"sma_20":240.27,"sma_60":242.39,"sma_120":263.86},{"date":"2026-06-02","open":311.52,"high":330.1,"low":307.91,"close":326.89,"volume":17210696,"rsi_14":93.56,"sma_20":245.28,"sma_60":243.57,"sma_120":264.26},{"date":"2026-06-03","open":316.03,"high":316.03,"low":300.38,"close":303.46,"volume":13926558,"rsi_14":81.44,"sma_20":249.11,"sma_60":244.44,"sma_120":264.43},{"date":"2026-06-04","open":305.24,"high":308.24,"low":298.05,"close":299.63,"volume":9608097,"rsi_14":78.69,"sma_20":252.9,"sma_60":245.3,"sma_120":264.62},{"date":"2026-06-05","open":297.87,"high":300.15,"low":279.07,"close":282.82,"volume":12509480,"rsi_14":70.31,"sma_20":255.58,"sma_60":245.9,"sma_120":264.64},{"date":"2026-06-08","open":284.41,"high":288.44,"low":277.45,"close":278.83,"volume":6790639,"rsi_14":67.92,"sma_20":258.13,"sma_60":246.45,"sma_120":264.59},{"date":"2026-06-09","open":279.14,"high":281.58,"low":269.36,"close":275.52,"volume":9007918,"rsi_14":66.69,"sma_20":260.82,"sma_60":246.97,"sma_120":264.51},{"date":"2026-06-10","open":271.88,"high":278.52,"low":269.4,"close":270.43,"volume":5497137,"rsi_14":64.21,"sma_20":263.49,"sma_60":247.36,"sma_120":264.38},{"date":"2026-06-11","open":266.1,"high":274.52,"low":264.61,"close":272.9,"volume":7558322,"rsi_14":57.65,"sma_20":266.48,"sma_60":247.67,"sma_120":264.26},{"date":"2026-06-12","open":276.96,"high":276.96,"low":265.78,"close":270.31,"volume":5748915,"rsi_14":56.38,"sma_20":269.18,"sma_60":248.01,"sma_120":264.08},{"date":"2026-06-15","open":270.07,"high":270.32,"low":262.92,"close":266.8,"volume":7178779,"rsi_14":56.25,"sma_20":271.66,"sma_60":248.32,"sma_120":263.91},{"date":"2026-06-16","open":268.95,"high":274.66,"low":266.7,"close":268.89,"volume":4917642,"rsi_14":55.49,"sma_20":274.06,"sma_60":248.8,"sma_120":263.76},{"date":"2026-06-17","open":264.46,"high":266.96,"low":260.02,"close":260.49,"volume":5537042,"rsi_14":49.32,"sma_20":276.06,"sma_60":249.04,"sma_120":263.63},{"date":"2026-06-18","open":249.59,"high":250.68,"low":241.95,"close":247.33,"volume":16619749,"rsi_14":29.85,"sma_20":277.27,"sma_60":249.18,"sma_120":263.4},{"date":"2026-06-22","open":246.67,"high":251.51,"low":242.08,"close":250.43,"volume":9615393,"rsi_14":16.59,"sma_20":277.25,"sma_60":249.36,"sma_120":263.2},{"date":"2026-06-23","open":259.72,"high":265.63,"low":253.45,"close":263.06,"volume":15686117,"rsi_14":19.38,"sma_20":277.78,"sma_60":249.75,"sma_120":263.07},{"date":"2026-06-24","open":259.98,"high":263.19,"low":254.36,"close":261.09,"volume":8149935,"rsi_14":24.45,"sma_20":278.4,"sma_60":250.19,"sma_120":262.96},{"date":"2026-06-25","open":265.77,"high":266.85,"low":254.18,"close":256.44,"volume":8539694,"rsi_14":24.22,"sma_20":278.55,"sma_60":250.54,"sma_120":262.77},{"date":"2026-06-26","open":257.1,"high":271.2,"low":256.45,"close":269.7,"volume":9719927,"rsi_14":41.76,"sma_20":278.92,"sma_60":251.03,"sma_120":262.67},{"date":"2026-06-29","open":272.35,"high":276.17,"low":267.15,"close":276.03,"volume":6464204,"rsi_14":48.22,"sma_20":277.93,"sma_60":251.61,"sma_120":262.63},{"date":"2026-06-30","open":271.27,"high":280.56,"low":269.19,"close":279.21,"volume":7458360,"rsi_14":52.23,"sma_20":275.97,"sma_60":252.16,"sma_120":262.58},{"date":"2026-07-01","open":277.67,"high":292.4,"low":276.98,"close":284.22,"volume":6905811,"rsi_14":58.4,"sma_20":273.83,"sma_60":252.82,"sma_120":262.59},{"date":"2026-07-02","open":281.13,"high":288.86,"low":280.28,"close":287.46,"volume":5950158,"rsi_14":58.61,"sma_20":273.0,"sma_60":253.55,"sma_120":262.44},{"date":"2026-07-06","open":286.3,"high":298.68,"low":285.61,"close":297.39,"volume":7181525,"rsi_14":64.95,"sma_20":272.9,"sma_60":254.52,"sma_120":262.33},{"date":"2026-07-07","open":303.49,"high":309.59,"low":298.36,"close":303.96,"volume":8618569,"rsi_14":69.87,"sma_20":273.97,"sma_60":255.67,"sma_120":262.27},{"date":"2026-07-08","open":298.63,"high":301.66,"low":293.49,"close":299.91,"volume":7416749,"rsi_14":66.15,"sma_20":275.02,"sma_60":256.86,"sma_120":262.22},{"date":"2026-07-09","open":283.81,"high":295.17,"low":282.42,"close":293.2,"volume":10841979,"rsi_14":67.36,"sma_20":275.92,"sma_60":257.82,"sma_120":262.1},{"date":"2026-07-10","open":295.15,"high":296.65,"low":285.46,"close":285.52,"volume":3640089,"rsi_14":71.65,"sma_20":276.68,"sma_60":258.61,"sma_120":261.93},{"date":"2026-07-13","open":288.44,"high":295.39,"low":287.05,"close":288.17,"volume":5024243,"rsi_14":71.51,"sma_20":277.46,"sma_60":259.36,"sma_120":261.81},{"date":"2026-07-14","open":224.76,"high":228.29,"low":211.71,"close":215.53,"volume":67440873,"rsi_14":33.93,"sma_20":274.69,"sma_60":258.8,"sma_120":261.12},{"date":"2026-07-15","open":219.4,"high":222.22,"low":209.53,"close":209.7,"volume":29590356,"rsi_14":33.07,"sma_20":271.82,"sma_60":258.09,"sma_120":260.32},{"date":"2026-07-16","open":207.34,"high":218.39,"low":202.99,"close":217.49,"volume":22533271,"rsi_14":37.49,"sma_20":269.24,"sma_60":257.52,"sma_120":259.54},{"date":"2026-07-17","open":214.09,"high":215.63,"low":208.73,"close":211.16,"volume":13150177,"rsi_14":30.21,"sma_20":266.74,"sma_60":256.8,"sma_120":258.76},{"date":"2026-07-20","open":208.58,"high":214.74,"low":207.34,"close":211.49,"volume":9585016,"rsi_14":27.27,"sma_20":264.94,"sma_60":256.15,"sma_120":257.96},{"date":"2026-07-21","open":209.22,"high":213.44,"low":207.69,"close":209.01,"volume":11954411,"rsi_14":25.15,"sma_20":262.85,"sma_60":255.81,"sma_120":257.1},{"date":"2026-07-22","open":206.21,"high":210.83,"low":203.28,"close":204.31,"volume":14606736,"rsi_14":21.7,"sma_20":259.91,"sma_60":255.38,"sma_120":256.19},{"date":"2026-07-23","open":201.2,"high":206.08,"low":197.78,"close":205.18,"volume":15306010,"rsi_14":20.22,"sma_20":257.07,"sma_60":255.01,"sma_120":255.37},{"date":"2026-07-24","open":207.79,"high":214.57,"low":205.33,"close":212.67,"volume":10578780,"rsi_14":18.87,"sma_20":254.87,"sma_60":254.7,"sma_120":254.61},{"date":"2026-07-27","open":216.2,"high":218.07,"low":213.76,"close":214.74,"volume":8369433,"rsi_14":15.92,"sma_20":252.09,"sma_60":254.51,"sma_120":253.93},{"date":"2026-07-28","open":218.17,"high":227.35,"low":213.58,"close":225.93,"volume":13262958,"rsi_14":23.31,"sma_20":249.58,"sma_60":254.46,"sma_120":253.41},{"date":"2026-07-29","open":226.08,"high":229.33,"low":222.36,"close":224.83,"volume":8806699,"rsi_14":24.35,"sma_20":246.85,"sma_60":254.37,"sma_120":252.9},{"date":"2026-07-30","open":220.42,"high":223.26,"low":218.64,"close":220.17,"volume":9675157,"rsi_14":24.86,"sma_20":243.61,"sma_60":254.23,"sma_120":252.32},{"date":"2026-07-31","open":219.58,"high":223.16,"low":215.05,"close":222.06,"volume":9093613,"rsi_14":24.53,"sma_20":240.33,"sma_60":254.15,"sma_120":251.71},{"date":"2026-08-03","open":226.71,"high":226.93,"low":223.27,"close":224.7,"volume":7974681,"rsi_14":57.59,"sma_20":236.66,"sma_60":254.15,"sma_120":249.62},{"date":"2026-08-04","open":223.16,"high":233.64,"low":221.71,"close":233.48,"volume":7537896,"rsi_14":68.99,"sma_20":233.11,"sma_60":254.22,"sma_120":249.15},{"date":"2026-08-05","open":234.42,"high":237.27,"low":231.8,"close":234.24,"volume":5726854,"rsi_14":65.13,"sma_20":229.81,"sma_60":254.32,"sma_120":248.84},{"date":"2026-08-06","open":227.98,"high":232.81,"low":226.82,"close":231.77,"volume":4250062,"rsi_14":70.02,"sma_20":226.72,"sma_60":254.49,"sma_120":248.63},{"date":"2026-08-07","open":233.71,"high":235.63,"low":231.07,"close":235.6,"volume":4763304,"rsi_14":71.89,"sma_20":224.2,"sma_60":254.79,"sma_120":248.42},{"date":"2026-08-10","open":235.0,"high":240.74,"low":234.13,"close":236.31,"volume":7348858,"rsi_14":73.98,"sma_20":221.51,"sma_60":255.15,"sma_120":248.23},{"date":"2026-08-11","open":236.31,"high":241.8,"low":235.44,"close":238.42,"volume":4468987,"rsi_14":81.89,"sma_20":222.58,"sma_60":255.48,"sma_120":248.04},{"date":"2026-08-12","open":236.95,"high":237.46,"low":231.68,"close":235.98,"volume":5696182,"rsi_14":77.8,"sma_20":223.81,"sma_60":255.76,"sma_120":247.88},{"date":"2026-08-13","open":238.92,"high":239.71,"low":233.61,"close":237.14,"volume":5395192,"rsi_14":74.75,"sma_20":224.72,"sma_60":256.0,"sma_120":247.71},{"date":"2026-08-14","open":238.37,"high":239.15,"low":233.73,"close":234.32,"volume":4523467,"rsi_14":69.25,"sma_20":225.81,"sma_60":256.2,"sma_120":247.8},{"date":"2026-08-17","open":231.59,"high":233.65,"low":227.4,"close":228.85,"volume":7564317,"rsi_14":51.57,"sma_20":226.59,"sma_60":256.27,"sma_120":247.8},{"date":"2026-08-18","open":229.73,"high":234.45,"low":229.41,"close":232.67,"volume":4650116,"rsi_14":57.08,"sma_20":227.7,"sma_60":255.93,"sma_120":247.75},{"date":"2026-08-19","open":232.26,"high":238.62,"low":230.51,"close":237.16,"volume":5342567,"rsi_14":67.6,"sma_20":229.27,"sma_60":255.65,"sma_120":247.71},{"date":"2026-08-20","open":236.0,"high":237.5,"low":233.03,"close":233.69,"volume":4986890,"rsi_14":61.07,"sma_20":230.62,"sma_60":255.37,"sma_120":247.66},{"date":"2026-08-21","open":233.71,"high":238.72,"low":233.12,"close":235.68,"volume":3888743,"rsi_14":60.45,"sma_20":231.7,"sma_60":255.04,"sma_120":247.63},{"date":"2026-08-24","open":234.37,"high":234.49,"low":230.47,"close":231.04,"volume":4085030},{"date":"2026-08-25","open":230.0,"high":234.44,"low":229.51,"close":234.19,"volume":3023636,"rsi_14":47.96,"sma_20":232.77,"sma_60":253.43,"sma_120":247.38},{"date":"2026-08-26","open":230.7,"high":234.23,"low":228.96,"close":229.87,"volume":4631964,"rsi_14":46.02,"sma_20":232.94,"sma_60":251.92,"sma_120":247.16},{"date":"2026-08-27","open":232.8,"high":240.81,"low":231.45,"close":238.79,"volume":5505922,"rsi_14":51.52,"sma_20":233.79,"sma_60":250.41,"sma_120":246.99},{"date":"2026-08-28","open":238.3,"high":239.08,"low":235.09,"close":235.59,"volume":3945403,"rsi_14":49.31,"sma_20":234.39,"sma_60":249.24,"sma_120":246.84},{"date":"2026-08-31","open":232.73,"high":235.94,"low":232.18,"close":233.87,"volume":6101445},{"date":"2026-09-01","open":231.0,"high":233.09,"low":229.9,"close":231.4,"volume":3240341,"rsi_14":45.73,"sma_20":234.59,"sma_60":247.23,"sma_120":246.56},{"date":"2026-09-02","open":230.54,"high":232.88,"low":229.1,"close":231.7,"volume":4654576,"rsi_14":44.8,"sma_20":234.38,"sma_60":246.41,"sma_120":246.43},{"date":"2026-09-03","open":234.38,"high":238.29,"low":232.81,"close":234.71,"volume":4375426,"rsi_14":50.36,"sma_20":234.43,"sma_60":245.69,"sma_120":246.33},{"date":"2026-09-04","open":233.33,"high":236.17,"low":231.68,"close":234.89,"volume":3722860,"rsi_14":56.61,"sma_20":234.31,"sma_60":245.07,"sma_120":246.21},{"date":"2026-09-08","open":232.95,"high":233.4,"low":230.2,"close":232.09,"volume":4787646},{"date":"2026-09-09","open":232.65,"high":241.5,"low":230.36,"close":239.94,"volume":6404717,"rsi_14":52.92,"sma_20":234.18,"sma_60":243.82,"sma_120":245.92},{"date":"2026-09-10","open":238.18,"high":242.31,"low":231.83,"close":234.02,"volume":5820269,"rsi_14":50.33,"sma_20":234.08,"sma_60":243.24,"sma_120":245.78},{"date":"2026-09-11","open":235.78,"high":243.63,"low":235.0,"close":243.29,"volume":4919572,"rsi_14":56.59,"sma_20":234.39,"sma_60":242.78,"sma_120":245.79},{"date":"2026-09-14","open":249.41,"high":251.37,"low":244.12,"close":249.09,"volume":6817275,"rsi_14":65.32,"sma_20":235.13,"sma_60":242.56,"sma_120":245.8},{"date":"2026-09-15","open":246.19,"high":251.81,"low":246.15,"close":248.37,"volume":4518283,"rsi_14":62.55,"sma_20":236.1,"sma_60":242.55,"sma_120":245.86},{"date":"2026-09-16","open":240.5,"high":243.34,"low":235.41,"close":237.49,"volume":6181838,"rsi_14":56.04,"sma_20":236.34,"sma_60":242.3,"sma_120":245.83},{"date":"2026-09-17","open":238.58,"high":243.37,"low":237.35,"close":237.75,"volume":5905870},{"date":"2026-09-18","open":237.85,"high":237.89,"low":229.38,"close":229.55,"volume":13413822,"rsi_14":44.95,"sma_20":236.17,"sma_60":241.29,"sma_120":245.74},{"date":"2026-09-21","open":231.99,"high":234.7,"low":228.35,"close":231.93,"volume":8200086,"rsi_14":48.38,"sma_20":235.98,"sma_60":240.85,"sma_120":245.7},{"date":"2026-09-22","open":234.47,"high":236.2,"low":230.08,"close":231.38,"volume":4808838,"rsi_14":49.98,"sma_20":236.0,"sma_60":240.18,"sma_120":245.6},{"date":"2026-09-23","open":233.47,"high":237.86,"low":232.53,"close":232.76,"volume":4539608,"rsi_14":50.9,"sma_20":235.92,"sma_60":239.43,"sma_120":245.52},{"date":"2026-09-24","open":232.0,"high":232.62,"low":226.01,"close":227.06,"volume":4149575,"rsi_14":43.82,"sma_20":235.78,"sma_60":238.52,"sma_120":245.34},{"date":"2026-09-25","open":226.15,"high":228.99,"low":225.19,"close":225.51,"volume":4147449,"rsi_14":42.56,"sma_20":235.12,"sma_60":237.51,"sma_120":245.16},{"date":"2026-09-28","open":222.5,"high":223.14,"low":219.23,"close":220.67,"volume":5291533,"rsi_14":41.28,"sma_20":234.38,"sma_60":236.36,"sma_120":244.96},{"date":"2026-09-29","open":220.87,"high":223.12,"low":219.91,"close":219.99,"volume":3766484},{"date":"2026-09-30","open":220.7,"high":222.33,"low":218.6,"close":219.93,"volume":4569780,"rsi_14":36.52,"sma_20":233.11,"sma_60":233.6,"sma_120":244.64},{"date":"2026-10-01","open":230.76,"high":234.27,"low":224.5,"close":225.62,"volume":8884106,"rsi_14":31.85,"sma_20":232.8,"sma_60":232.33,"sma_120":244.59},{"date":"2026-10-02","open":225.51,"high":225.91,"low":221.63,"close":222.64,"volume":7756783,"rsi_14":21.17,"sma_20":232.2,"sma_60":231.12,"sma_120":244.47},{"date":"2026-10-05","open":222.3,"high":222.88,"low":220.3,"close":221.58,"volume":6318079,"rsi_14":21.01,"sma_20":231.53,"sma_60":230.02,"sma_120":244.31},{"date":"2026-10-06","open":222.71,"high":224.51,"low":221.0,"close":221.29,"volume":3938659,"rsi_14":27.26,"sma_20":230.99,"sma_60":228.87,"sma_120":244.12},{"date":"2026-10-07","open":221.9,"high":222.41,"low":218.79,"close":220.51,"volume":3895497},{"date":"2026-10-08","open":220.15,"high":227.31,"low":217.79,"close":226.61,"volume":8929853,"rsi_14":45.63,"sma_20":229.65,"sma_60":229.18,"sma_120":243.64},{"date":"2026-10-09","open":225.87,"high":228.76,"low":224.05,"close":227.13,"volume":3352852,"rsi_14":42.54,"sma_20":228.84,"sma_60":229.32,"sma_120":243.42},{"date":"2026-10-12","open":228.31,"high":229.28,"low":224.77,"close":227.02,"volume":2764896,"rsi_14":43.13,"sma_20":227.74,"sma_60":229.56,"sma_120":243.18},{"date":"2026-10-13","open":228.22,"high":233.5,"low":227.28,"close":230.78,"volume":5120806,"rsi_14":47.13,"sma_20":226.86,"sma_60":229.85,"sma_120":243.0},{"date":"2026-10-14","open":231.13,"high":233.14,"low":227.49,"close":227.88,"volume":4049335,"rsi_14":51.46,"sma_20":226.38,"sma_60":230.14,"sma_120":242.98},{"date":"2026-10-15","open":226.36,"high":234.14,"low":226.01,"close":234.12,"volume":5595507,"rsi_14":61.92,"sma_20":226.2,"sma_60":230.61,"sma_120":242.99},{"date":"2026-10-16","open":236.05,"high":236.98,"low":230.25,"close":232.14,"volume":6955831,"rsi_14":67.18,"sma_20":226.32,"sma_60":231.04,"sma_120":243.03},{"date":"2026-10-19","open":230.68,"high":238.38,"low":229.3,"close":236.39,"volume":4908740,"rsi_14":72.37,"sma_20":226.55,"sma_60":231.41,"sma_120":243.05},{"date":"2026-10-20","open":236.08,"high":242.53,"low":236.0,"close":241.92,"volume":5753438,"rsi_14":76.09,"sma_20":227.08,"sma_60":231.84,"sma_120":243.18},{"date":"2026-10-21","open":241.91,"high":251.75,"low":240.62,"close":251.46,"volume":10027803,"rsi_14":77.87,"sma_20":227.99,"sma_60":232.23,"sma_120":243.35},{"date":"2026-10-22","open":240.99,"high":256.27,"low":240.99,"close":252.11,"volume":11610959,"rsi_14":83.72,"sma_20":229.27,"sma_60":232.66,"sma_120":243.51}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":12.01,"pbr":6.54,"per":20.99,"roa":1.42,"roe":6.28,"grade":"C","comment":"PER 20.99배, ROE 6.28%","revenue":69097000000.0,"analysis":"PER 21.0배입니다. ROE 6.3%입니다. 시가총액 2369.83억. 매출 690.97억, 영업이익 114.84억.","eps_basis":"TTM","debt_ratio":1.8945779635434807,"market_cap":236954477941,"net_income":9373281465.599998,"total_debt":65272000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":57.73,"total_assets":152099000000.0,"total_equity":34452000000.0,"profit_margin":13.57,"revenue_basis":"TTM","dividend_yield":2.56,"net_income_basis":"TTM","operating_income":11484000000.0,"operating_margin":16.62,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 84 과매수 구간","D/E(유이자부채/자본총계) 1.9배로 재무 리스크"],"backtest_top3":[],"current_price":252.11,"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":143.9484},{"date":"2016-10-25","close":144.2447},{"date":"2016-10-26","close":145.1339},{"date":"2016-10-27","close":146.6061},{"date":"2016-10-28","close":145.8987},{"date":"2016-10-31","close":146.9312},{"date":"2016-11-01","close":146.0707},{"date":"2016-11-02","close":145.2677},{"date":"2016-11-03","close":145.6692},{"date":"2016-11-04","close":145.7266},{"date":"2016-11-07","close":148.8719},{"date":"2016-11-08","close":148.3461},{"date":"2016-11-09","close":148.0019},{"date":"2016-11-10","close":153.174},{"date":"2016-11-11","close":154.1778},{"date":"2016-11-14","close":151.2524},{"date":"2016-11-15","close":151.6922},{"date":"2016-11-16","close":152.2849},{"date":"2016-11-17","close":152.7725},{"date":"2016-11-18","close":153.3365},{"date":"2016-11-21","close":155.6119},{"date":"2016-11-22","close":155.5163},{"date":"2016-11-23","close":154.8566},{"date":"2016-11-25","close":155.9656},{"date":"2016-11-28","close":157.2849},{"date":"2016-11-29","close":156.3384},{"date":"2016-11-30","close":155.086},{"date":"2016-12-01","close":152.7916},{"date":"2016-12-02","close":152.9828},{"date":"2016-12-05","close":152.8107},{"date":"2016-12-06","close":153.2983},{"date":"2016-12-07","close":157.543},{"date":"2016-12-08","close":158.088},{"date":"2016-12-09","close":159.1969},{"date":"2016-12-12","close":158.2218},{"date":"2016-12-13","close":160.8891},{"date":"2016-12-14","close":161.0994},{"date":"2016-12-15","close":160.631},{"date":"2016-12-16","close":159.3977},{"date":"2016-12-19","close":159.3499},{"date":"2016-12-20","close":160.2294},{"date":"2016-12-21","close":159.9713},{"date":"2016-12-22","close":159.7132},{"date":"2016-12-23","close":159.3786},{"date":"2016-12-27","close":159.7897},{"date":"2016-12-28","close":158.8815},{"date":"2016-12-29","close":159.2734},{"date":"2016-12-30","close":158.6902},{"date":"2017-01-03","close":159.8375},{"date":"2017-01-04","close":161.8164},{"date":"2017-01-05","close":161.2811},{"date":"2017-01-06","close":162.0746},{"date":"2017-01-09","close":160.2773},{"date":"2017-01-10","close":158.2409},{"date":"2017-01-11","close":160.3728},{"date":"2017-01-12","close":160.5641},{"date":"2017-01-13","close":159.9809},{"date":"2017-01-17","close":160.5067},{"date":"2017-01-18","close":159.4646},{"date":"2017-01-19","close":159.4742},{"date":"2017-01-20","close":163.0497},{"date":"2017-01-23","close":163.5086},{"date":"2017-01-24","close":168.1644},{"date":"2017-01-25","close":170.4493},{"date":"2017-01-26","close":170.8031},{"date":"2017-01-27","close":169.5029},{"date":"2017-01-30","close":168.0688},{"date":"2017-01-31","close":166.8451},{"date":"2017-02-01","close":166.6252},{"date":"2017-02-02","close":166.9025},{"date":"2017-02-03","close":168.088},{"date":"2017-02-06","close":168.1262},{"date":"2017-02-07","close":170.6119},{"date":"2017-02-08","close":168.4226},{"date":"2017-02-09","close":169.4168},{"date":"2017-02-10","close":170.8222},{"date":"2017-02-13","close":171.4723},{"date":"2017-02-14","close":172.2084},{"date":"2017-02-15","close":173.6902},{"date":"2017-02-16","close":173.4512},{"date":"2017-02-17","close":172.7247},{"date":"2017-02-21","close":172.3327},{"date":"2017-02-22","close":173.1836},{"date":"2017-02-23","close":173.6616},{"date":"2017-02-24","close":173.3748},{"date":"2017-02-27","close":171.5105},{"date":"2017-02-28","close":171.912},{"date":"2017-03-01","close":173.9484},{"date":"2017-03-02","close":172.5908},{"date":"2017-03-03","close":172.1319},{"date":"2017-03-06","close":172.5335},{"date":"2017-03-07","close":172.4474},{"date":"2017-03-08","close":171.5583},{"date":"2017-03-09","close":169.3881},{"date":"2017-03-10","close":170.0096},{"date":"2017-03-13","close":168.6998},{"date":"2017-03-14","close":167.9924},{"date":"2017-03-15","close":168.0784},{"date":"2017-03-16","close":169.4455},{"date":"2017-03-17","close":167.9254},{"date":"2017-03-20","close":167.9732},{"date":"2017-03-21","close":166.2333},{"date":"2017-03-22","close":167.0937},{"date":"2017-03-23","close":167.1319},{"date":"2017-03-24","close":166.1855},{"date":"2017-03-27","close":166.1281},{"date":"2017-03-28","close":166.8356},{"date":"2017-03-29","close":166.2906},{"date":"2017-03-30","close":166.2141},{"date":"2017-03-31","close":166.4818},{"date":"2017-04-03","close":166.826},{"date":"2017-04-04","close":166.8451},{"date":"2017-04-05","close":165.2773},{"date":"2017-04-06","close":164.8661},{"date":"2017-04-07","close":164.5698},{"date":"2017-04-10","close":163.6711},{"date":"2017-04-11","close":163.0784},{"date":"2017-04-12","close":163.1549},{"date":"2017-04-13","close":162.0746},{"date":"2017-04-17","close":163.5755},{"date":"2017-04-18","close":162.5717},{"date":"2017-04-19","close":154.5793},{"date":"2017-04-20","close":155.1625},{"date":"2017-04-21","close":153.327},{"date":"2017-04-24","close":153.6807},{"date":"2017-04-25","close":153.3365},{"date":"2017-04-26","close":153.021},{"date":"2017-04-27","close":153.2696},{"date":"2017-04-28","close":153.2409},{"date":"2017-05-01","close":151.8547},{"date":"2017-05-02","close":152.1033},{"date":"2017-05-03","close":151.6539},{"date":"2017-05-04","close":152.0555},{"date":"2017-05-05","close":148.2314},{"date":"2017-05-08","close":146.3002},{"date":"2017-05-09","close":145.4207},{"date":"2017-05-10","close":144.5985},{"date":"2017-05-11","close":144.0249},{"date":"2017-05-12","close":143.7572},{"date":"2017-05-15","close":144.847},{"date":"2017-05-16","close":146.9216},{"date":"2017-05-17","close":144.2925},{"date":"2017-05-18","close":144.1491},{"date":"2017-05-19","close":145.2964},{"date":"2017-05-22","close":145.9273},{"date":"2017-05-23","close":145.3442},{"date":"2017-05-24","close":145.8031},{"date":"2017-05-25","close":146.4627},{"date":"2017-05-26","close":145.7839},{"date":"2017-05-30","close":145.0574},{"date":"2017-05-31","close":145.9178},{"date":"2017-06-01","close":145.956},{"date":"2017-06-02","close":145.3633},{"date":"2017-06-05","close":145.7075},{"date":"2017-06-06","close":145.6692},{"date":"2017-06-07","close":144.3403},{"date":"2017-06-08","close":145.4111},{"date":"2017-06-09","close":147.3231},{"date":"2017-06-12","close":148.3556},{"date":"2017-06-13","close":147.4665},{"date":"2017-06-14","close":147.0459},{"date":"2017-06-15","close":147.4379},{"date":"2017-06-16","close":148.5468},{"date":"2017-06-19","close":148.0306},{"date":"2017-06-20","close":148.1358},{"date":"2017-06-21","close":147.0268},{"date":"2017-06-22","close":147.6099},{"date":"2017-06-23","close":147.3327},{"date":"2017-06-26","close":148.4034},{"date":"2017-06-27","close":147.9445},{"date":"2017-06-28","close":148.4895},{"date":"2017-06-29","close":147.3518},{"date":"2017-06-30","close":147.065},{"date":"2017-07-03","close":148.7381},{"date":"2017-07-05","close":146.912},{"date":"2017-07-06","close":145.6597},{"date":"2017-07-07","close":146.2141},{"date":"2017-07-10","close":146.673},{"date":"2017-07-11","close":146.4532},{"date":"2017-07-12","close":146.9407},{"date":"2017-07-13","close":146.8738},{"date":"2017-07-14","close":147.457},{"date":"2017-07-17","close":146.2811},{"date":"2017-07-18","close":147.2275},{"date":"2017-07-19","close":141.0421},{"date":"2017-07-20","close":141.1664},{"date":"2017-07-21","close":140.6119},{"date":"2017-07-24","close":139.5698},{"date":"2017-07-25","close":139.761},{"date":"2017-07-26","close":138.9675},{"date":"2017-07-27","close":138.6902},{"date":"2017-07-28","close":137.9445},{"date":"2017-07-31","close":138.3078},{"date":"2017-08-01","close":138.9101},{"date":"2017-08-02","close":138.0975},{"date":"2017-08-03","close":138.566},{"date":"2017-08-04","close":138.7763},{"date":"2017-08-07","close":137.1606},{"date":"2017-08-08","close":135.8604},{"date":"2017-08-09","close":135.5354},{"date":"2017-08-10","close":135.6023},{"date":"2017-08-11","close":135.6023},{"date":"2017-08-14","close":136.0612},{"date":"2017-08-15","close":135.8222},{"date":"2017-08-16","close":136.2333},{"date":"2017-08-17","close":134.5124},{"date":"2017-08-18","close":133.5564},{"date":"2017-08-21","close":134.1587},{"date":"2017-08-22","close":134.8088},{"date":"2017-08-23","close":135.8891},{"date":"2017-08-24","close":136.6539},{"date":"2017-08-25","close":137.4187},{"date":"2017-08-28","close":136.2428},{"date":"2017-08-29","close":136.8451},{"date":"2017-08-30","close":136.2906},{"date":"2017-08-31","close":136.74},{"date":"2017-09-01","close":137.7438},{"date":"2017-09-05","close":136.7495},{"date":"2017-09-06","close":137.4952},{"date":"2017-09-07","close":136.6157},{"date":"2017-09-08","close":136.1855},{"date":"2017-09-11","close":138.4895},{"date":"2017-09-12","close":139.3499},{"date":"2017-09-13","close":139.5698},{"date":"2017-09-14","close":139.1396},{"date":"2017-09-15","close":138.4512},{"date":"2017-09-18","close":138.1931},{"date":"2017-09-19","close":138.0401},{"date":"2017-09-20","close":139.4646},{"date":"2017-09-21","close":138.8719},{"date":"2017-09-22","close":138.7476},{"date":"2017-09-25","close":139.4551},{"date":"2017-09-26","close":140.1147},{"date":"2017-09-27","close":139.2543},{"date":"2017-09-28","close":139.2543},{"date":"2017-09-29","close":138.6998},{"date":"2017-10-02","close":140.2103},{"date":"2017-10-03","close":140.325},{"date":"2017-10-04","close":140.0382},{"date":"2017-10-05","close":140.2677},{"date":"2017-10-06","close":140.0382},{"date":"2017-10-09","close":140.9082},{"date":"2017-10-10","close":141.9694},{"date":"2017-10-11","close":141.1281},{"date":"2017-10-12","close":140.5641},{"date":"2017-10-13","close":140.631},{"date":"2017-10-16","close":140.3728},{"date":"2017-10-17","close":140.0956},{"date":"2017-10-18","close":152.5143},{"date":"2017-10-19","close":153.8241},{"date":"2017-10-20","close":154.9426},{"date":"2017-10-23","close":152.5335},{"date":"2017-10-24","close":149.0249},{"date":"2017-10-25","close":146.7495},{"date":"2017-10-26","close":146.8451},{"date":"2017-10-27","close":146.9216},{"date":"2017-10-30","close":147.5717},{"date":"2017-10-31","close":147.2849},{"date":"2017-11-01","close":147.2562},{"date":"2017-11-02","close":146.6061},{"date":"2017-11-03","close":144.914},{"date":"2017-11-06","close":144.2065},{"date":"2017-11-07","close":144.6941},{"date":"2017-11-08","close":144.9044},{"date":"2017-11-09","close":143.6902},{"date":"2017-11-10","close":142.6004},{"date":"2017-11-13","close":141.8738},{"date":"2017-11-14","close":142.3423},{"date":"2017-11-15","close":140.631},{"date":"2017-11-16","close":142.5621},{"date":"2017-11-17","close":142.4187},{"date":"2017-11-20","close":143.891},{"date":"2017-11-21","close":145.2677},{"date":"2017-11-22","close":145.0956},{"date":"2017-11-24","close":145.1625},{"date":"2017-11-27","close":145.2964},{"date":"2017-11-28","close":145.7648},{"date":"2017-11-29","close":146.7973},{"date":"2017-11-30","close":147.1989},{"date":"2017-12-01","close":147.9541},{"date":"2017-12-04","close":149.5793},{"date":"2017-12-05","close":148.5182},{"date":"2017-12-06","close":147.3231},{"date":"2017-12-07","close":146.8164},{"date":"2017-12-08","close":148.0019},{"date":"2017-12-11","close":148.5755},{"date":"2017-12-12","close":149.847},{"date":"2017-12-13","close":147.1415},{"date":"2017-12-14","close":147.2275},{"date":"2017-12-15","close":145.7935},{"date":"2017-12-18","close":146.587},{"date":"2017-12-19","close":146.4914},{"date":"2017-12-20","close":146.2237},{"date":"2017-12-21","close":144.8375},{"date":"2017-12-22","close":145.7935},{"date":"2017-12-26","close":146.109},{"date":"2017-12-27","close":146.3958},{"date":"2017-12-28","close":147.2658},{"date":"2017-12-29","close":146.673},{"date":"2018-01-02","close":102.6573},{"date":"2018-01-03","close":105.4791},{"date":"2018-01-04","close":107.6155},{"date":"2018-01-05","close":108.1412},{"date":"2018-01-08","close":108.7934},{"date":"2018-01-09","close":109.033},{"date":"2018-01-10","close":109.266},{"date":"2018-01-11","close":109.2792},{"date":"2018-01-12","close":108.5738},{"date":"2018-01-16","close":109.0463},{"date":"2018-01-17","close":112.2408},{"date":"2018-01-18","close":112.5536},{"date":"2018-01-19","close":108.0613},{"date":"2018-01-22","close":108.2144},{"date":"2018-01-23","close":110.6436},{"date":"2018-01-24","close":110.0579},{"date":"2018-01-25","close":110.1245},{"date":"2018-01-26","close":111.369},{"date":"2018-01-29","close":111.0096},{"date":"2018-01-30","close":108.8932},{"date":"2018-01-31","close":108.9464},{"date":"2018-02-01","close":108.0813},{"date":"2018-02-02","close":105.8385},{"date":"2018-02-05","close":101.5125},{"date":"2018-02-06","close":103.3827},{"date":"2018-02-07","close":102.3911},{"date":"2018-02-08","close":99.192},{"date":"2018-02-09","close":100.4824},{"date":"2018-02-12","close":101.7526},{"date":"2018-02-13","close":101.3157},{"date":"2018-02-14","close":104.0108},{"date":"2018-02-15","close":104.8509},{"date":"2018-02-16","close":104.9651},{"date":"2018-02-20","close":104.2796},{"date":"2018-02-21","close":103.4731},{"date":"2018-02-22","close":102.9489},{"date":"2018-02-23","close":104.5216},{"date":"2018-02-26","close":106.5781},{"date":"2018-02-27","close":105.2138},{"date":"2018-02-28","close":104.7299},{"date":"2018-03-01","close":103.3723},{"date":"2018-03-02","close":103.8293},{"date":"2018-03-05","close":105.4826},{"date":"2018-03-06","close":104.6559},{"date":"2018-03-07","close":106.4034},{"date":"2018-03-08","close":104.9853},{"date":"2018-03-09","close":107.0687},{"date":"2018-03-12","close":107.7072},{"date":"2018-03-13","close":107.0754},{"date":"2018-03-14","close":106.269},{"date":"2018-03-15","close":107.2703},{"date":"2018-03-16","close":107.7072},{"date":"2018-03-19","close":105.7515},{"date":"2018-03-20","close":104.9785},{"date":"2018-03-21","close":105.3079},{"date":"2018-03-22","close":102.2164},{"date":"2018-03-23","close":100.0657},{"date":"2018-03-26","close":103.0766},{"date":"2018-03-27","close":102.0953},{"date":"2018-03-28","close":102.5053},{"date":"2018-03-29","close":103.1169},{"date":"2018-04-02","close":100.8587},{"date":"2018-04-03","close":100.7109},{"date":"2018-04-04","close":103.5806},{"date":"2018-04-05","close":103.5202},{"date":"2018-04-06","close":101.1948},{"date":"2018-04-09","close":102.6196},{"date":"2018-04-10","close":104.4342},{"date":"2018-04-11","close":104.414},{"date":"2018-04-12","close":106.2354},{"date":"2018-04-13","close":105.3213},{"date":"2018-04-16","close":106.1143},{"date":"2018-04-17","close":108.144},{"date":"2018-04-18","close":99.9985},{"date":"2018-04-19","close":99.2659},{"date":"2018-04-20","close":97.3841},{"date":"2018-04-23","close":98.0293},{"date":"2018-04-24","close":97.8277},{"date":"2018-04-25","close":98.083},{"date":"2018-04-26","close":98.6073},{"date":"2018-04-27","close":98.4459},{"date":"2018-04-30","close":97.4244},{"date":"2018-05-01","close":97.4513},{"date":"2018-05-02","close":95.7375},{"date":"2018-05-03","close":95.4284},{"date":"2018-05-04","close":96.7187},{"date":"2018-05-07","close":96.255},{"date":"2018-05-08","close":96.1071},{"date":"2018-05-09","close":96.909},{"date":"2018-05-10","close":98.0166},{"date":"2018-05-11","close":97.9487},{"date":"2018-05-14","close":98.0574},{"date":"2018-05-15","close":97.6768},{"date":"2018-05-16","close":98.2816},{"date":"2018-05-17","close":98.1933},{"date":"2018-05-18","close":97.9079},{"date":"2018-05-21","close":98.866},{"date":"2018-05-22","close":98.5942},{"date":"2018-05-23","close":98.3088},{"date":"2018-05-24","close":97.9011},{"date":"2018-05-25","close":97.6089},{"date":"2018-05-29","close":95.9644},{"date":"2018-05-30","close":96.9158},{"date":"2018-05-31","close":96.0256},{"date":"2018-06-01","close":96.4605},{"date":"2018-06-04","close":97.2012},{"date":"2018-06-05","close":97.6496},{"date":"2018-06-06","close":98.336},{"date":"2018-06-07","close":98.7777},{"date":"2018-06-08","close":99.3078},{"date":"2018-06-11","close":99.6068},{"date":"2018-06-12","close":99.8038},{"date":"2018-06-13","close":99.4504},{"date":"2018-06-14","close":98.669},{"date":"2018-06-15","close":98.7981},{"date":"2018-06-18","close":98.1797},{"date":"2018-06-19","close":97.7856},{"date":"2018-06-20","close":96.9226},{"date":"2018-06-21","close":95.9848},{"date":"2018-06-22","close":96.0052},{"date":"2018-06-25","close":94.3131},{"date":"2018-06-26","close":94.5102},{"date":"2018-06-27","close":93.4229},{"date":"2018-06-28","close":95.1626},{"date":"2018-06-29","close":94.9315},{"date":"2018-07-02","close":95.0403},{"date":"2018-07-03","close":94.8432},{"date":"2018-07-05","close":96.1072},{"date":"2018-07-06","close":96.8206},{"date":"2018-07-09","close":98.1185},{"date":"2018-07-10","close":98.336},{"date":"2018-07-11","close":98.4923},{"date":"2018-07-12","close":99.5184},{"date":"2018-07-13","close":99.1447},{"date":"2018-07-16","close":98.8457},{"date":"2018-07-17","close":97.507},{"date":"2018-07-18","close":98.2069},{"date":"2018-07-19","close":101.4143},{"date":"2018-07-20","close":99.4504},{"date":"2018-07-23","close":99.0088},{"date":"2018-07-24","close":99.4708},{"date":"2018-07-25","close":99.6339},{"date":"2018-07-26","close":99.6951},{"date":"2018-07-27","close":98.635},{"date":"2018-07-30","close":98.866},{"date":"2018-07-31","close":98.4855},{"date":"2018-08-01","close":97.5138},{"date":"2018-08-02","close":97.1468},{"date":"2018-08-03","close":100.3679},{"date":"2018-08-06","close":99.233},{"date":"2018-08-07","close":99.8989},{"date":"2018-08-08","close":99.8174},{"date":"2018-08-09","close":99.4396},{"date":"2018-08-10","close":99.2404},{"date":"2018-08-13","close":98.0247},{"date":"2018-08-14","close":98.4711},{"date":"2018-08-15","close":98.8489},{"date":"2018-08-16","close":99.8311},{"date":"2018-08-17","close":100.3257},{"date":"2018-08-20","close":100.6348},{"date":"2018-08-21","close":100.2639},{"date":"2018-08-22","close":99.7624},{"date":"2018-08-23","close":99.8517},{"date":"2018-08-24","close":100.312},{"date":"2018-08-27","close":100.7584},{"date":"2018-08-28","close":100.6898},{"date":"2018-08-29","close":101.3423},{"date":"2018-08-30","close":100.2364},{"date":"2018-08-31","close":100.6142},{"date":"2018-09-04","close":100.0647},{"date":"2018-09-05","close":100.7378},{"date":"2018-09-06","close":100.5524},{"date":"2018-09-07","close":99.9067},{"date":"2018-09-10","close":100.0441},{"date":"2018-09-11","close":100.6211},{"date":"2018-09-12","close":100.676},{"date":"2018-09-13","close":102.3108},{"date":"2018-09-14","close":101.8849},{"date":"2018-09-17","close":101.617},{"date":"2018-09-18","close":102.0429},{"date":"2018-09-19","close":102.3863},{"date":"2018-09-20","close":103.8219},{"date":"2018-09-21","close":103.9593},{"date":"2018-09-24","close":103.0526},{"date":"2018-09-25","close":102.2833},{"date":"2018-09-26","close":104.1379},{"date":"2018-09-27","close":104.0623},{"date":"2018-09-28","close":103.8631},{"date":"2018-10-01","close":105.0927},{"date":"2018-10-02","close":105.6078},{"date":"2018-10-03","close":105.2438},{"date":"2018-10-04","close":103.9318},{"date":"2018-10-05","close":102.3657},{"date":"2018-10-08","close":101.9261},{"date":"2018-10-09","close":101.1362},{"date":"2018-10-10","close":98.0109},{"date":"2018-10-11","close":95.49},{"date":"2018-10-12","close":96.7471},{"date":"2018-10-15","close":96.9394},{"date":"2018-10-16","close":99.68},{"date":"2018-10-17","close":92.0763},{"date":"2018-10-18","close":89.6722},{"date":"2018-10-19","close":88.6762},{"date":"2018-10-22","close":89.3081},{"date":"2018-10-23","close":90.1255},{"date":"2018-10-24","close":87.378},{"date":"2018-10-25","close":86.856},{"date":"2018-10-26","close":85.7158},{"date":"2018-10-29","close":82.1783},{"date":"2018-10-30","close":79.2659},{"date":"2018-10-31","close":79.2866},{"date":"2018-11-01","close":80.2482},{"date":"2018-11-02","close":79.4514},{"date":"2018-11-05","close":82.4668},{"date":"2018-11-06","close":84.5687},{"date":"2018-11-07","close":85.7501},{"date":"2018-11-08","close":85.8266},{"date":"2018-11-09","close":85.9379},{"date":"2018-11-12","close":84.1015},{"date":"2018-11-13","close":84.0597},{"date":"2018-11-14","close":83.6145},{"date":"2018-11-15","close":84.4771},{"date":"2018-11-16","close":84.5675},{"date":"2018-11-19","close":83.691},{"date":"2018-11-20","close":81.5276},{"date":"2018-11-21","close":82.4807},{"date":"2018-11-23","close":81.5207},{"date":"2018-11-26","close":83.1693},{"date":"2018-11-27","close":83.4963},{"date":"2018-11-28","close":85.5623},{"date":"2018-11-29","close":84.5049},{"date":"2018-11-30","close":86.4457},{"date":"2018-12-03","close":87.1692},{"date":"2018-12-04","close":84.5884},{"date":"2018-12-06","close":86.1953},{"date":"2018-12-07","close":83.0163},{"date":"2018-12-10","close":84.2615},{"date":"2018-12-11","close":84.0945},{"date":"2018-12-12","close":84.2823},{"date":"2018-12-13","close":83.9832},{"date":"2018-12-14","close":83.4058},{"date":"2018-12-17","close":80.7624},{"date":"2018-12-18","close":81.1451},{"date":"2018-12-19","close":80.992},{"date":"2018-12-20","close":78.6199},{"date":"2018-12-21","close":77.173},{"date":"2018-12-24","close":74.8287},{"date":"2018-12-26","close":77.486},{"date":"2018-12-27","close":79.1486},{"date":"2018-12-28","close":78.6269},{"date":"2018-12-31","close":79.0721},{"date":"2019-01-02","close":80.1434},{"date":"2019-01-03","close":78.5434},{"date":"2019-01-04","close":81.6111},{"date":"2019-01-07","close":82.1885},{"date":"2019-01-08","close":83.3571},{"date":"2019-01-09","close":83.9554},{"date":"2019-01-10","close":84.7206},{"date":"2019-01-11","close":84.491},{"date":"2019-01-14","close":83.7467},{"date":"2019-01-15","close":84.6788},{"date":"2019-01-16","close":84.6023},{"date":"2019-01-17","close":84.9988},{"date":"2019-01-18","close":86.1327},{"date":"2019-01-22","close":85.2284},{"date":"2019-01-23","close":92.442},{"date":"2019-01-24","close":92.1916},{"date":"2019-01-25","close":93.1933},{"date":"2019-01-28","close":93.402},{"date":"2019-01-29","close":93.4437},{"date":"2019-01-30","close":93.4785},{"date":"2019-01-31","close":93.5064},{"date":"2019-02-01","close":93.2838},{"date":"2019-02-04","close":94.042},{"date":"2019-02-05","close":94.2924},{"date":"2019-02-06","close":94.8281},{"date":"2019-02-07","close":93.7302},{"date":"2019-02-08","close":94.0962},{"date":"2019-02-11","close":94.2932},{"date":"2019-02-12","close":95.7429},{"date":"2019-02-13","close":96.7774},{"date":"2019-02-14","close":96.0455},{"date":"2019-02-15","close":97.1363},{"date":"2019-02-19","close":97.6078},{"date":"2019-02-20","close":97.1152},{"date":"2019-02-21","close":97.0026},{"date":"2019-02-22","close":97.9948},{"date":"2019-02-25","close":98.1426},{"date":"2019-02-26","close":98.3256},{"date":"2019-02-27","close":97.9385},{"date":"2019-02-28","close":97.2067},{"date":"2019-03-01","close":97.9597},{"date":"2019-03-04","close":97.4178},{"date":"2019-03-05","close":97.0307},{"date":"2019-03-06","close":96.3974},{"date":"2019-03-07","close":95.2573},{"date":"2019-03-08","close":95.0673},{"date":"2019-03-11","close":96.9111},{"date":"2019-03-12","close":97.3122},{"date":"2019-03-13","close":97.5093},{"date":"2019-03-14","close":97.6711},{"date":"2019-03-15","close":98.1215},{"date":"2019-03-18","close":98.6704},{"date":"2019-03-19","close":98.8675},{"date":"2019-03-20","close":98.2411},{"date":"2019-03-21","close":99.536},{"date":"2019-03-22","close":98.1356},{"date":"2019-03-25","close":97.9456},{"date":"2019-03-26","close":98.6775},{"date":"2019-03-27","close":97.9878},{"date":"2019-03-28","close":98.4663},{"date":"2019-03-29","close":99.2968},{"date":"2019-04-01","close":100.845},{"date":"2019-04-02","close":100.6339},{"date":"2019-04-03","close":101.0772},{"date":"2019-04-04","close":100.479},{"date":"2019-04-05","close":100.8309},{"date":"2019-04-08","close":100.9083},{"date":"2019-04-09","close":100.0075},{"date":"2019-04-10","close":100.6479},{"date":"2019-04-11","close":101.1828},{"date":"2019-04-12","close":101.5839},{"date":"2019-04-15","close":101.2672},{"date":"2019-04-16","close":102.1398},{"date":"2019-04-17","close":97.8963},{"date":"2019-04-18","close":98.7549},{"date":"2019-04-22","close":97.7415},{"date":"2019-04-23","close":98.8323},{"date":"2019-04-24","close":98.4875},{"date":"2019-04-25","close":97.5585},{"date":"2019-04-26","close":98.1286},{"date":"2019-04-29","close":97.8541},{"date":"2019-04-30","close":98.7126},{"date":"2019-05-01","close":98.9168},{"date":"2019-05-02","close":98.2341},{"date":"2019-05-03","close":98.6986},{"date":"2019-05-06","close":98.7901},{"date":"2019-05-07","close":96.8618},{"date":"2019-05-08","close":97.1152},{"date":"2019-05-09","close":96.3746},{"date":"2019-05-10","close":96.3604},{"date":"2019-05-13","close":93.5832},{"date":"2019-05-14","close":94.9291},{"date":"2019-05-15","close":95.7052},{"date":"2019-05-16","close":96.7592},{"date":"2019-05-17","close":95.6483},{"date":"2019-05-20","close":96.218},{"date":"2019-05-21","close":97.165},{"date":"2019-05-22","close":97.0938},{"date":"2019-05-23","close":94.2739},{"date":"2019-05-24","close":94.1956},{"date":"2019-05-28","close":92.8996},{"date":"2019-05-29","close":92.3513},{"date":"2019-05-30","close":92.2658},{"date":"2019-05-31","close":90.4286},{"date":"2019-06-03","close":91.3401},{"date":"2019-06-04","close":94.4876},{"date":"2019-06-05","close":93.6331},{"date":"2019-06-06","close":94.1529},{"date":"2019-06-07","close":94.9291},{"date":"2019-06-10","close":95.9474},{"date":"2019-06-11","close":96.809},{"date":"2019-06-12","close":96.0399},{"date":"2019-06-13","close":96.6737},{"date":"2019-06-14","close":96.2393},{"date":"2019-06-17","close":96.0969},{"date":"2019-06-18","close":97.1152},{"date":"2019-06-19","close":97.6137},{"date":"2019-06-20","close":98.8741},{"date":"2019-06-21","close":99.1233},{"date":"2019-06-24","close":99.2301},{"date":"2019-06-25","close":98.5251},{"date":"2019-06-26","close":98.6391},{"date":"2019-06-27","close":98.6391},{"date":"2019-06-28","close":98.1976},{"date":"2019-07-01","close":99.6075},{"date":"2019-07-02","close":99.8496},{"date":"2019-07-03","close":100.7896},{"date":"2019-07-05","close":100.6756},{"date":"2019-07-08","close":100.0988},{"date":"2019-07-09","close":99.2159},{"date":"2019-07-10","close":100.0276},{"date":"2019-07-11","close":100.576},{"date":"2019-07-12","close":101.6441},{"date":"2019-07-15","close":102.0571},{"date":"2019-07-16","close":102.2066},{"date":"2019-07-17","close":101.8791},{"date":"2019-07-18","close":106.5504},{"date":"2019-07-19","close":106.586},{"date":"2019-07-22","close":106.6287},{"date":"2019-07-23","close":107.0845},{"date":"2019-07-24","close":106.8353},{"date":"2019-07-25","close":107.0916},{"date":"2019-07-26","close":107.7824},{"date":"2019-07-29","close":107.4405},{"date":"2019-07-30","close":106.6501},{"date":"2019-07-31","close":105.5606},{"date":"2019-08-01","close":107.0417},{"date":"2019-08-02","close":104.8556},{"date":"2019-08-05","close":100.2342},{"date":"2019-08-06","close":100.2128},{"date":"2019-08-07","close":99.0592},{"date":"2019-08-08","close":100.9397},{"date":"2019-08-09","close":98.0793},{"date":"2019-08-12","close":96.3069},{"date":"2019-08-13","close":97.8344},{"date":"2019-08-14","close":94.5634},{"date":"2019-08-15","close":95.0461},{"date":"2019-08-16","close":96.3718},{"date":"2019-08-19","close":97.294},{"date":"2019-08-20","close":95.8242},{"date":"2019-08-21","close":96.7248},{"date":"2019-08-22","close":96.7753},{"date":"2019-08-23","close":93.353},{"date":"2019-08-26","close":93.6556},{"date":"2019-08-27","close":94.5058},{"date":"2019-08-28","close":95.6513},{"date":"2019-08-29","close":97.1787},{"date":"2019-08-30","close":97.647},{"date":"2019-09-03","close":96.6168},{"date":"2019-09-04","close":98.2162},{"date":"2019-09-05","close":101.5665},{"date":"2019-09-06","close":101.2783},{"date":"2019-09-09","close":102.7409},{"date":"2019-09-10","close":104.5061},{"date":"2019-09-11","close":103.4613},{"date":"2019-09-12","close":103.4758},{"date":"2019-09-13","close":103.5118},{"date":"2019-09-16","close":102.6544},{"date":"2019-09-17","close":102.4526},{"date":"2019-09-18","close":102.4671},{"date":"2019-09-19","close":103.0074},{"date":"2019-09-20","close":102.2221},{"date":"2019-09-23","close":102.359},{"date":"2019-09-24","close":102.078},{"date":"2019-09-25","close":103.1443},{"date":"2019-09-26","close":103.4253},{"date":"2019-09-27","close":103.202},{"date":"2019-09-30","close":104.7726},{"date":"2019-10-01","close":103.5046},{"date":"2019-10-02","close":102.0852},{"date":"2019-10-03","close":102.323},{"date":"2019-10-04","close":103.0219},{"date":"2019-10-07","close":101.7898},{"date":"2019-10-08","close":99.7004},{"date":"2019-10-09","close":100.6299},{"date":"2019-10-10","close":101.6817},{"date":"2019-10-11","close":102.8561},{"date":"2019-10-14","close":102.3374},{"date":"2019-10-15","close":103.0291},{"date":"2019-10-16","close":102.3878},{"date":"2019-10-17","close":96.732},{"date":"2019-10-18","close":96.6096},{"date":"2019-10-21","close":95.5216},{"date":"2019-10-22","close":96.5159},{"date":"2019-10-23","close":96.8185},{"date":"2019-10-24","close":96.5951},{"date":"2019-10-25","close":97.5822},{"date":"2019-10-28","close":97.9641},{"date":"2019-10-29","close":96.415},{"date":"2019-10-30","close":97.4453},{"date":"2019-10-31","close":96.3502},{"date":"2019-11-01","close":97.647},{"date":"2019-11-04","close":99.1889},{"date":"2019-11-05","close":99.3474},{"date":"2019-11-06","close":99.9886},{"date":"2019-11-07","close":100.375},{"date":"2019-11-08","close":100.3167},{"date":"2019-11-11","close":98.7566},{"date":"2019-11-12","close":98.8441},{"date":"2019-11-13","close":98.0349},{"date":"2019-11-14","close":97.685},{"date":"2019-11-15","close":97.9766},{"date":"2019-11-18","close":97.911},{"date":"2019-11-19","close":98.0641},{"date":"2019-11-20","close":97.1018},{"date":"2019-11-21","close":97.5684},{"date":"2019-11-22","close":97.9329},{"date":"2019-11-25","close":99.1211},{"date":"2019-11-26","close":98.4796},{"date":"2019-11-27","close":97.5173},{"date":"2019-11-29","close":98.013},{"date":"2019-12-02","close":96.8904},{"date":"2019-12-03","close":96.3145},{"date":"2019-12-04","close":96.2197},{"date":"2019-12-05","close":96.1614},{"date":"2019-12-06","close":97.1164},{"date":"2019-12-09","close":97.6267},{"date":"2019-12-10","close":97.6194},{"date":"2019-12-11","close":97.51},{"date":"2019-12-12","close":98.6473},{"date":"2019-12-13","close":97.8381},{"date":"2019-12-16","close":97.7798},{"date":"2019-12-17","close":97.8454},{"date":"2019-12-18","close":97.9839},{"date":"2019-12-19","close":98.0932},{"date":"2019-12-20","close":98.8441},{"date":"2019-12-23","close":98.8149},{"date":"2019-12-24","close":98.3994},{"date":"2019-12-26","close":98.3484},{"date":"2019-12-27","close":98.6108},{"date":"2019-12-30","close":96.8175},{"date":"2019-12-31","close":97.7142},{"date":"2020-01-02","close":98.7202},{"date":"2020-01-03","close":97.9329},{"date":"2020-01-06","close":97.7579},{"date":"2020-01-07","close":97.8235},{"date":"2020-01-08","close":98.64},{"date":"2020-01-09","close":99.6824},{"date":"2020-01-10","close":99.646},{"date":"2020-01-13","close":99.5804},{"date":"2020-01-14","close":99.0118},{"date":"2020-01-15","close":99.595},{"date":"2020-01-16","close":100.5864},{"date":"2020-01-17","close":100.827},{"date":"2020-01-21","close":101.4539},{"date":"2020-01-22","close":104.8947},{"date":"2020-01-23","close":104.1512},{"date":"2020-01-24","close":102.4672},{"date":"2020-01-27","close":101.0529},{"date":"2020-01-28","close":101.7309},{"date":"2020-01-29","close":100.375},{"date":"2020-01-30","close":99.7043},{"date":"2020-01-31","close":104.7781},{"date":"2020-02-03","close":106.6298},{"date":"2020-02-04","close":108.7001},{"date":"2020-02-05","close":113.9634},{"date":"2020-02-06","close":114.2769},{"date":"2020-02-07","close":113.0025},{"date":"2020-02-10","close":113.7539},{"date":"2020-02-11","close":113.0541},{"date":"2020-02-12","close":114.4021},{"date":"2020-02-13","close":113.6655},{"date":"2020-02-14","close":111.0063},{"date":"2020-02-18","close":111.301},{"date":"2020-02-19","close":111.1242},{"date":"2020-02-20","close":111.3894},{"date":"2020-02-21","close":110.3728},{"date":"2020-02-24","close":107.861},{"date":"2020-02-25","close":104.3843},{"date":"2020-02-26","close":102.9405},{"date":"2020-02-27","close":98.0495},{"date":"2020-02-28","close":95.8691},{"date":"2020-03-02","close":98.926},{"date":"2020-03-03","close":94.9484},{"date":"2020-03-04","close":98.8671},{"date":"2020-03-05","close":95.4272},{"date":"2020-03-06","close":94.0865},{"date":"2020-03-09","close":86.7794},{"date":"2020-03-10","close":91.9062},{"date":"2020-03-11","close":86.8973},{"date":"2020-03-12","close":75.7303},{"date":"2020-03-13","close":79.5165},{"date":"2020-03-16","close":72.9828},{"date":"2020-03-17","close":78.5589},{"date":"2020-03-18","close":76.2754},{"date":"2020-03-19","close":73.9109},{"date":"2020-03-20","close":70.2647},{"date":"2020-03-23","close":69.808},{"date":"2020-03-24","close":77.6971},{"date":"2020-03-25","close":77.9696},{"date":"2020-03-26","close":83.1553},{"date":"2020-03-27","close":79.5754},{"date":"2020-03-30","close":83.1848},{"date":"2020-03-31","close":81.7116},{"date":"2020-04-01","close":77.4466},{"date":"2020-04-02","close":81.0265},{"date":"2020-04-03","close":78.3306},{"date":"2020-04-06","close":84.577},{"date":"2020-04-07","close":84.6654},{"date":"2020-04-08","close":87.8696},{"date":"2020-04-09","close":89.4975},{"date":"2020-04-13","close":89.2397},{"date":"2020-04-14","close":91.2727},{"date":"2020-04-15","close":87.4276},{"date":"2020-04-16","close":85.2473},{"date":"2020-04-17","close":88.481},{"date":"2020-04-20","close":88.6946},{"date":"2020-04-21","close":86.006},{"date":"2020-04-22","close":87.8843},{"date":"2020-04-23","close":89.387},{"date":"2020-04-24","close":91.8694},{"date":"2020-04-27","close":92.7533},{"date":"2020-04-28","close":93.0111},{"date":"2020-04-29","close":94.7937},{"date":"2020-04-30","close":92.4881},{"date":"2020-05-01","close":89.77},{"date":"2020-05-04","close":89.6301},{"date":"2020-05-05","close":90.293},{"date":"2020-05-06","close":90.7276},{"date":"2020-05-07","close":90.4962},{"date":"2020-05-08","close":91.81},{"date":"2020-05-11","close":91.5114},{"date":"2020-05-12","close":89.7721},{"date":"2020-05-13","close":86.3905},{"date":"2020-05-14","close":87.3013},{"date":"2020-05-15","close":87.3236},{"date":"2020-05-18","close":90.7426},{"date":"2020-05-19","close":89.7945},{"date":"2020-05-20","close":90.6082},{"date":"2020-05-21","close":88.9211},{"date":"2020-05-22","close":88.3762},{"date":"2020-05-26","close":90.8919},{"date":"2020-05-27","close":93.7136},{"date":"2020-05-28","close":92.9596},{"date":"2020-05-29","close":93.2358},{"date":"2020-06-01","close":93.2283},{"date":"2020-06-02","close":94.0569},{"date":"2020-06-03","close":96.3337},{"date":"2020-06-04","close":96.2143},{"date":"2020-06-05","close":98.5806},{"date":"2020-06-08","close":101.3351},{"date":"2020-06-09","close":98.4388},{"date":"2020-06-10","close":96.9458},{"date":"2020-06-11","close":88.0925},{"date":"2020-06-12","close":91.0038},{"date":"2020-06-15","close":90.8097},{"date":"2020-06-16","close":93.4224},{"date":"2020-06-17","close":92.6759},{"date":"2020-06-18","close":92.6834},{"date":"2020-06-19","close":91.4219},{"date":"2020-06-22","close":90.3768},{"date":"2020-06-23","close":89.1376},{"date":"2020-06-24","close":86.9056},{"date":"2020-06-25","close":88.8539},{"date":"2020-06-26","close":87.4804},{"date":"2020-06-29","close":89.3914},{"date":"2020-06-30","close":90.1528},{"date":"2020-07-01","close":88.4881},{"date":"2020-07-02","close":89.3541},{"date":"2020-07-06","close":89.7199},{"date":"2020-07-07","close":87.7715},{"date":"2020-07-08","close":87.8686},{"date":"2020-07-09","close":86.3756},{"date":"2020-07-10","close":88.3463},{"date":"2020-07-13","close":88.9808},{"date":"2020-07-14","close":90.0259},{"date":"2020-07-15","close":91.8175},{"date":"2020-07-16","close":92.5714},{"date":"2020-07-17","close":93.3926},{"date":"2020-07-20","close":94.3331},{"date":"2020-07-21","close":94.1017},{"date":"2020-07-22","close":96.05},{"date":"2020-07-23","close":95.0498},{"date":"2020-07-24","close":93.9002},{"date":"2020-07-27","close":94.2137},{"date":"2020-07-28","close":92.9148},{"date":"2020-07-29","close":93.5493},{"date":"2020-07-30","close":91.7428},{"date":"2020-07-31","close":91.7727},{"date":"2020-08-03","close":92.7954},{"date":"2020-08-04","close":93.9375},{"date":"2020-08-05","close":93.6464},{"date":"2020-08-06","close":94.1465},{"date":"2020-08-07","close":94.502},{"date":"2020-08-10","close":96.1279},{"date":"2020-08-11","close":95.8557},{"date":"2020-08-12","close":95.8178},{"date":"2020-08-13","close":94.5549},{"date":"2020-08-14","close":94.7364},{"date":"2020-08-17","close":94.1087},{"date":"2020-08-18","close":94.4717},{"date":"2020-08-19","close":93.655},{"date":"2020-08-20","close":93.1331},{"date":"2020-08-21","close":93.1407},{"date":"2020-08-24","close":95.0464},{"date":"2020-08-25","close":94.26},{"date":"2020-08-26","close":93.9045},{"date":"2020-08-27","close":94.2675},{"date":"2020-08-28","close":94.5851},{"date":"2020-08-31","close":93.2541},{"date":"2020-09-01","close":93.3222},{"date":"2020-09-02","close":96.9371},{"date":"2020-09-03","close":94.1163},{"date":"2020-09-04","close":92.4903},{"date":"2020-09-08","close":91.666},{"date":"2020-09-09","close":92.4601},{"date":"2020-09-10","close":91.1744},{"date":"2020-09-11","close":91.855},{"date":"2020-09-14","close":92.3315},{"date":"2020-09-15","close":92.5962},{"date":"2020-09-16","close":93.9423},{"date":"2020-09-17","close":94.4717},{"date":"2020-09-18","close":92.8382},{"date":"2020-09-21","close":90.94},{"date":"2020-09-22","close":91.1366},{"date":"2020-09-23","close":89.8661},{"date":"2020-09-24","close":89.3065},{"date":"2020-09-25","close":89.9568},{"date":"2020-09-28","close":92.0592},{"date":"2020-09-29","close":91.4618},{"date":"2020-09-30","close":92.0139},{"date":"2020-10-01","close":91.5752},{"date":"2020-10-02","close":91.182},{"date":"2020-10-05","close":92.271},{"date":"2020-10-06","close":92.2407},{"date":"2020-10-07","close":93.8289},{"date":"2020-10-08","close":99.4403},{"date":"2020-10-09","close":96.6422},{"date":"2020-10-12","close":96.2035},{"date":"2020-10-13","close":94.6078},{"date":"2020-10-14","close":95.2431},{"date":"2020-10-15","close":94.449},{"date":"2020-10-16","close":95.2355},{"date":"2020-10-19","close":94.9254},{"date":"2020-10-20","close":88.762},{"date":"2020-10-21","close":87.015},{"date":"2020-10-22","close":87.5444},{"date":"2020-10-23","close":87.7259},{"date":"2020-10-26","close":84.8672},{"date":"2020-10-27","close":83.6118},{"date":"2020-10-28","close":80.6549},{"date":"2020-10-29","close":82.364},{"date":"2020-10-30","close":84.4437},{"date":"2020-11-02","close":85.389},{"date":"2020-11-03","close":86.3344},{"date":"2020-11-04","close":84.6252},{"date":"2020-11-05","close":86.7957},{"date":"2020-11-06","close":86.2436},{"date":"2020-11-09","close":88.6374},{"date":"2020-11-10","close":90.4633},{"date":"2020-11-11","close":89.9186},{"date":"2020-11-12","close":87.8471},{"date":"2020-11-13","close":89.6501},{"date":"2020-11-16","close":90.8086},{"date":"2020-11-17","close":90.3022},{"date":"2020-11-18","close":89.5887},{"date":"2020-11-19","close":89.9033},{"date":"2020-11-20","close":89.7191},{"date":"2020-11-23","close":92.1359},{"date":"2020-11-24","close":95.458},{"date":"2020-11-25","close":95.2892},{"date":"2020-11-27","close":95.4043},{"date":"2020-11-30","close":94.7675},{"date":"2020-12-01","close":94.4913},{"date":"2020-12-02","close":95.6114},{"date":"2020-12-03","close":94.8365},{"date":"2020-12-04","close":97.5909},{"date":"2020-12-07","close":95.6728},{"date":"2020-12-08","close":96.4477},{"date":"2020-12-09","close":97.2763},{"date":"2020-12-10","close":95.8723},{"date":"2020-12-11","close":95.3429},{"date":"2020-12-14","close":94.7751},{"date":"2020-12-15","close":96.6165},{"date":"2020-12-16","close":96.3249},{"date":"2020-12-17","close":96.3249},{"date":"2020-12-18","close":96.5551},{"date":"2020-12-21","close":94.6677},{"date":"2020-12-22","close":94.8365},{"date":"2020-12-23","close":95.059},{"date":"2020-12-24","close":95.6651},{"date":"2020-12-28","close":95.7649},{"date":"2020-12-29","close":94.9823},{"date":"2020-12-30","close":95.3966},{"date":"2020-12-31","close":96.5781},{"date":"2021-01-04","close":95.0897},{"date":"2021-01-05","close":96.7776},{"date":"2021-01-06","close":99.1944},{"date":"2021-01-07","close":98.9642},{"date":"2021-01-08","close":98.6113},{"date":"2021-01-11","close":98.6496},{"date":"2021-01-12","close":99.133},{"date":"2021-01-13","close":97.376},{"date":"2021-01-14","close":98.9488},{"date":"2021-01-15","close":98.5039},{"date":"2021-01-19","close":98.9872},{"date":"2021-01-20","close":99.8005},{"date":"2021-01-21","close":101.005},{"date":"2021-01-22","close":91.0004},{"date":"2021-01-25","close":90.9774},{"date":"2021-01-26","close":93.9772},{"date":"2021-01-27","close":93.9619},{"date":"2021-01-28","close":92.1282},{"date":"2021-01-29","close":91.384},{"date":"2021-02-01","close":92.4811},{"date":"2021-02-02","close":91.6372},{"date":"2021-02-03","close":91.3917},{"date":"2021-02-04","close":92.8494},{"date":"2021-02-05","close":93.4402},{"date":"2021-02-08","close":94.8365},{"date":"2021-02-09","close":94.9298},{"date":"2021-02-10","close":95.0387},{"date":"2021-02-11","close":94.0046},{"date":"2021-02-12","close":93.9191},{"date":"2021-02-16","close":93.3515},{"date":"2021-02-17","close":93.2738},{"date":"2021-02-18","close":93.8647},{"date":"2021-02-19","close":92.5119},{"date":"2021-02-22","close":93.9657},{"date":"2021-02-23","close":93.8491},{"date":"2021-02-24","close":95.7928},{"date":"2021-02-25","close":95.2175},{"date":"2021-02-26","close":92.4652},{"date":"2021-03-01","close":93.8725},{"date":"2021-03-02","close":93.5537},{"date":"2021-03-03","close":95.132},{"date":"2021-03-04","close":93.3826},{"date":"2021-03-05","close":95.4974},{"date":"2021-03-08","close":97.0368},{"date":"2021-03-09","close":96.547},{"date":"2021-03-10","close":99.4158},{"date":"2021-03-11","close":98.8483},{"date":"2021-03-12","close":99.2137},{"date":"2021-03-15","close":99.9679},{"date":"2021-03-16","close":99.7035},{"date":"2021-03-17","close":100.3177},{"date":"2021-03-18","close":101.1185},{"date":"2021-03-19","close":100.2167},{"date":"2021-03-22","close":101.4995},{"date":"2021-03-23","close":101.4295},{"date":"2021-03-24","close":101.5539},{"date":"2021-03-25","close":103.4588},{"date":"2021-03-26","close":106.0322},{"date":"2021-03-29","close":105.6279},{"date":"2021-03-30","close":104.7416},{"date":"2021-03-31","close":103.6064},{"date":"2021-04-01","close":103.5831},{"date":"2021-04-05","close":105.6823},{"date":"2021-04-06","close":104.3528},{"date":"2021-04-07","close":104.9049},{"date":"2021-04-08","close":105.0526},{"date":"2021-04-09","close":105.5268},{"date":"2021-04-12","close":104.6405},{"date":"2021-04-13","close":101.9893},{"date":"2021-04-14","close":103.1167},{"date":"2021-04-15","close":103.0778},{"date":"2021-04-16","close":103.863},{"date":"2021-04-19","close":103.4976},{"date":"2021-04-20","close":107.4161},{"date":"2021-04-21","close":111.6067},{"date":"2021-04-22","close":109.8418},{"date":"2021-04-23","close":110.7359},{"date":"2021-04-26","close":110.0673},{"date":"2021-04-27","close":110.4094},{"date":"2021-04-28","close":111.1791},{"date":"2021-04-29","close":112.1431},{"date":"2021-04-30","close":110.3083},{"date":"2021-05-03","close":112.5396},{"date":"2021-05-04","close":113.3171},{"date":"2021-05-05","close":112.9051},{"date":"2021-05-06","close":115.393},{"date":"2021-05-07","close":114.3553},{"date":"2021-05-10","close":114.9134},{"date":"2021-05-11","close":113.3804},{"date":"2021-05-12","close":111.0848},{"date":"2021-05-13","close":113.3411},{"date":"2021-05-14","close":113.742},{"date":"2021-05-17","close":114.0801},{"date":"2021-05-18","close":113.1367},{"date":"2021-05-19","close":112.5707},{"date":"2021-05-20","close":113.1131},{"date":"2021-05-21","close":113.7892},{"date":"2021-05-24","close":113.7735},{"date":"2021-05-25","close":113.0424},{"date":"2021-05-26","close":112.72},{"date":"2021-05-27","close":113.066},{"date":"2021-05-28","close":113.0031},{"date":"2021-06-01","close":113.3568},{"date":"2021-06-02","close":114.5597},{"date":"2021-06-03","close":114.426},{"date":"2021-06-04","close":115.8961},{"date":"2021-06-07","close":116.3678},{"date":"2021-06-08","close":117.1933},{"date":"2021-06-09","close":118.4512},{"date":"2021-06-10","close":118.349},{"date":"2021-06-11","close":118.9307},{"date":"2021-06-14","close":117.948},{"date":"2021-06-15","close":117.4213},{"date":"2021-06-16","close":116.2185},{"date":"2021-06-17","close":114.4653},{"date":"2021-06-18","close":112.5156},{"date":"2021-06-21","close":115.2908},{"date":"2021-06-22","close":115.0628},{"date":"2021-06-23","close":113.687},{"date":"2021-06-24","close":114.3395},{"date":"2021-06-25","close":115.4402},{"date":"2021-06-28","close":114.2216},{"date":"2021-06-29","close":114.426},{"date":"2021-06-30","close":115.2436},{"date":"2021-07-01","close":115.4402},{"date":"2021-07-02","close":110.0785},{"date":"2021-07-06","close":109.1037},{"date":"2021-07-07","close":109.9213},{"date":"2021-07-08","close":110.6446},{"date":"2021-07-09","close":111.2578},{"date":"2021-07-12","close":110.7861},{"date":"2021-07-13","close":110.2829},{"date":"2021-07-14","close":109.9213},{"date":"2021-07-15","close":110.4166},{"date":"2021-07-16","close":109.198},{"date":"2021-07-19","close":108.4276},{"date":"2021-07-20","close":110.0392},{"date":"2021-07-21","close":111.0848},{"date":"2021-07-22","close":110.621},{"date":"2021-07-23","close":111.1163},{"date":"2021-07-26","close":112.2405},{"date":"2021-07-27","close":112.2248},{"date":"2021-07-28","close":111.4543},{"date":"2021-07-29","close":111.5801},{"date":"2021-07-30","close":110.8175},{"date":"2021-08-02","close":111.1791},{"date":"2021-08-03","close":113.2625},{"date":"2021-08-04","close":112.2326},{"date":"2021-08-05","close":112.2405},{"date":"2021-08-06","close":113.2782},{"date":"2021-08-09","close":112.324},{"date":"2021-08-10","close":112.4274},{"date":"2021-08-11","close":113.0238},{"date":"2021-08-12","close":113.7713},{"date":"2021-08-13","close":113.8587},{"date":"2021-08-16","close":114.1848},{"date":"2021-08-17","close":113.2544},{"date":"2021-08-18","close":110.9085},{"date":"2021-08-19","close":109.7554},{"date":"2021-08-20","close":110.6222},{"date":"2021-08-23","close":111.0278},{"date":"2021-08-24","close":111.2027},{"date":"2021-08-25","close":111.2186},{"date":"2021-08-26","close":110.3598},{"date":"2021-08-27","close":110.8608},{"date":"2021-08-30","close":110.5109},{"date":"2021-08-31","close":111.6003},{"date":"2021-09-01","close":110.7733},{"date":"2021-09-02","close":111.3379},{"date":"2021-09-03","close":110.996},{"date":"2021-09-07","close":109.7872},{"date":"2021-09-08","close":110.2723},{"date":"2021-09-09","close":109.5328},{"date":"2021-09-10","close":108.9602},{"date":"2021-09-13","close":109.8588},{"date":"2021-09-14","close":108.324},{"date":"2021-09-15","close":109.1033},{"date":"2021-09-16","close":108.491},{"date":"2021-09-17","close":107.5368},{"date":"2021-09-20","close":106.8052},{"date":"2021-09-21","close":105.7396},{"date":"2021-09-22","close":107.0597},{"date":"2021-09-23","close":108.7296},{"date":"2021-09-24","close":109.334},{"date":"2021-09-27","close":110.1848},{"date":"2021-09-28","close":109.3181},{"date":"2021-09-29","close":110.6779},{"date":"2021-09-30","close":110.4791},{"date":"2021-10-01","close":113.97},{"date":"2021-10-04","close":114.5983},{"date":"2021-10-05","close":113.8349},{"date":"2021-10-06","close":113.2066},{"date":"2021-10-07","close":112.7693},{"date":"2021-10-08","close":113.8905},{"date":"2021-10-11","close":113.2623},{"date":"2021-10-12","close":111.7037},{"date":"2021-10-13","close":111.9343},{"date":"2021-10-14","close":114.0257},{"date":"2021-10-15","close":114.9959},{"date":"2021-10-18","close":113.1749},{"date":"2021-10-19","close":112.9045},{"date":"2021-10-20","close":112.8409},{"date":"2021-10-21","close":102.0498},{"date":"2021-10-22","close":101.6919},{"date":"2021-10-25","close":101.5011},{"date":"2021-10-26","close":101.0955},{"date":"2021-10-27","close":99.5369},{"date":"2021-10-28","close":100.0697},{"date":"2021-10-29","close":99.4813},{"date":"2021-11-01","close":100.4196},{"date":"2021-11-02","close":100.3401},{"date":"2021-11-03","close":101.0955},{"date":"2021-11-04","close":100.5223},{"date":"2021-11-05","close":102.818},{"date":"2021-11-08","close":103.5916},{"date":"2021-11-09","close":101.8637},{"date":"2021-11-10","close":101.3326},{"date":"2021-11-11","close":101.3748},{"date":"2021-11-12","close":100.2706},{"date":"2021-11-15","close":100.1947},{"date":"2021-11-16","close":99.8492},{"date":"2021-11-17","close":99.512},{"date":"2021-11-18","close":98.3319},{"date":"2021-11-19","close":97.8178},{"date":"2021-11-22","close":98.1718},{"date":"2021-11-23","close":98.4415},{"date":"2021-11-24","close":98.391},{"date":"2021-11-26","close":97.6155},{"date":"2021-11-29","close":99.8829},{"date":"2021-11-30","close":98.7028},{"date":"2021-12-01","close":98.5511},{"date":"2021-12-02","close":98.5342},{"date":"2021-12-03","close":100.1694},{"date":"2021-12-06","close":101.0713},{"date":"2021-12-07","close":102.479},{"date":"2021-12-08","close":103.6927},{"date":"2021-12-09","close":104.1563},{"date":"2021-12-10","close":104.5946},{"date":"2021-12-13","close":103.3219},{"date":"2021-12-14","close":104.3165},{"date":"2021-12-15","close":103.7686},{"date":"2021-12-16","close":106.1455},{"date":"2021-12-17","close":107.3846},{"date":"2021-12-20","close":107.098},{"date":"2021-12-21","close":108.708},{"date":"2021-12-22","close":109.3654},{"date":"2021-12-23","close":110.1072},{"date":"2021-12-27","close":110.9416},{"date":"2021-12-28","close":111.7929},{"date":"2021-12-29","close":112.3998},{"date":"2021-12-30","close":112.8718},{"date":"2021-12-31","close":112.6611},{"date":"2022-01-03","close":114.6672},{"date":"2022-01-04","close":116.3361},{"date":"2022-01-05","close":116.5047},{"date":"2022-01-06","close":114.0772},{"date":"2022-01-07","close":113.6473},{"date":"2022-01-10","close":113.8159},{"date":"2022-01-11","close":111.9952},{"date":"2022-01-12","close":112.6021},{"date":"2022-01-13","close":113.5883},{"date":"2022-01-14","close":113.1247},{"date":"2022-01-18","close":112.0542},{"date":"2022-01-19","close":110.9079},{"date":"2022-01-20","close":110.2673},{"date":"2022-01-21","close":109.0283},{"date":"2022-01-24","close":108.5815},{"date":"2022-01-25","close":114.7178},{"date":"2022-01-26","close":113.1669},{"date":"2022-01-27","close":111.7002},{"date":"2022-01-28","close":113.3692},{"date":"2022-01-31","close":112.5852},{"date":"2022-02-01","close":114.2373},{"date":"2022-02-02","close":115.6871},{"date":"2022-02-03","close":116.1338},{"date":"2022-02-04","close":115.6028},{"date":"2022-02-07","close":115.6787},{"date":"2022-02-08","close":115.4933},{"date":"2022-02-09","close":116.1423},{"date":"2022-02-10","close":113.8988},{"date":"2022-02-11","close":113.1907},{"date":"2022-02-14","close":111.024},{"date":"2022-02-15","close":110.8449},{"date":"2022-02-16","close":110.1965},{"date":"2022-02-17","close":106.6052},{"date":"2022-02-18","close":106.0763},{"date":"2022-02-22","close":105.7095},{"date":"2022-02-23","close":104.1314},{"date":"2022-02-24","close":104.0461},{"date":"2022-02-25","close":105.9313},{"date":"2022-02-28","close":104.5067},{"date":"2022-03-01","close":103.5172},{"date":"2022-03-02","close":105.6583},{"date":"2022-03-03","close":107.4241},{"date":"2022-03-04","close":108.0127},{"date":"2022-03-07","close":107.5436},{"date":"2022-03-08","close":107.2109},{"date":"2022-03-09","close":107.6715},{"date":"2022-03-10","close":106.0763},{"date":"2022-03-11","close":105.7436},{"date":"2022-03-14","close":105.7266},{"date":"2022-03-15","close":107.1768},{"date":"2022-03-16","close":108.371},{"date":"2022-03-17","close":109.1558},{"date":"2022-03-18","close":109.8382},{"date":"2022-03-21","close":109.2753},{"date":"2022-03-22","close":110.0942},{"date":"2022-03-23","close":109.4459},{"date":"2022-03-24","close":110.2563},{"date":"2022-03-25","close":112.0477},{"date":"2022-03-28","close":112.15},{"date":"2022-03-29","close":112.5509},{"date":"2022-03-30","close":112.713},{"date":"2022-03-31","close":110.9131},{"date":"2022-04-01","close":111.024},{"date":"2022-04-04","close":111.1263},{"date":"2022-04-05","close":109.9492},{"date":"2022-04-06","close":110.3757},{"date":"2022-04-07","close":109.6591},{"date":"2022-04-08","close":108.9596},{"date":"2022-04-11","close":107.7995},{"date":"2022-04-12","close":107.4668},{"date":"2022-04-13","close":107.6033},{"date":"2022-04-14","close":107.9616},{"date":"2022-04-18","close":107.6289},{"date":"2022-04-19","close":110.1709},{"date":"2022-04-20","close":117.9934},{"date":"2022-04-21","close":119.2985},{"date":"2022-04-22","close":117.9337},{"date":"2022-04-25","close":118.6588},{"date":"2022-04-26","close":116.1764},{"date":"2022-04-27","close":115.2125},{"date":"2022-04-28","close":115.7925},{"date":"2022-04-29","close":112.7813},{"date":"2022-05-02","close":113.4893},{"date":"2022-05-03","close":113.0457},{"date":"2022-05-04","close":117.2086},{"date":"2022-05-05","close":115.9461},{"date":"2022-05-06","close":117.4389},{"date":"2022-05-09","close":116.0747},{"date":"2022-05-10","close":111.4901},{"date":"2022-05-11","close":112.8888},{"date":"2022-05-12","close":114.7451},{"date":"2022-05-13","close":115.3495},{"date":"2022-05-16","close":116.5841},{"date":"2022-05-17","close":119.4679},{"date":"2022-05-18","close":114.7797},{"date":"2022-05-19","close":111.9477},{"date":"2022-05-20","close":110.9289},{"date":"2022-05-23","close":113.2514},{"date":"2022-05-24","close":115.5222},{"date":"2022-05-25","close":116.0316},{"date":"2022-05-26","close":118.19},{"date":"2022-05-27","close":120.2449},{"date":"2022-05-31","close":119.8737},{"date":"2022-06-01","close":120.3831},{"date":"2022-06-02","close":121.0047},{"date":"2022-06-03","close":121.894},{"date":"2022-06-06","close":123.3618},{"date":"2022-06-07","close":123.2754},{"date":"2022-06-08","close":121.5918},{"date":"2022-06-09","close":119.1139},{"date":"2022-06-10","close":117.5857},{"date":"2022-06-13","close":116.6532},{"date":"2022-06-14","close":117.1799},{"date":"2022-06-15","close":118.3368},{"date":"2022-06-16","close":117.1367},{"date":"2022-06-17","close":116.5755},{"date":"2022-06-21","close":119.0189},{"date":"2022-06-22","close":118.3541},{"date":"2022-06-23","close":119.5283},{"date":"2022-06-24","close":122.6538},{"date":"2022-06-27","close":123.2927},{"date":"2022-06-28","close":122.4811},{"date":"2022-06-29","close":121.4882},{"date":"2022-06-30","close":121.9027},{"date":"2022-07-01","close":121.8422},{"date":"2022-07-05","close":118.8203},{"date":"2022-07-06","close":119.2175},{"date":"2022-07-07","close":121.5918},{"date":"2022-07-08","close":121.281},{"date":"2022-07-11","close":121.7386},{"date":"2022-07-12","close":120.1672},{"date":"2022-07-13","close":118.4404},{"date":"2022-07-14","close":120.0636},{"date":"2022-07-15","close":120.8062},{"date":"2022-07-18","close":119.2607},{"date":"2022-07-19","close":113.0011},{"date":"2022-07-20","close":111.5333},{"date":"2022-07-21","close":109.7806},{"date":"2022-07-22","close":110.7303},{"date":"2022-07-25","close":110.9807},{"date":"2022-07-26","close":110.5835},{"date":"2022-07-27","close":111.4815},{"date":"2022-07-28","close":111.5678},{"date":"2022-07-29","close":112.9234},{"date":"2022-08-01","close":114.0026},{"date":"2022-08-02","close":113.804},{"date":"2022-08-03","close":114.2616},{"date":"2022-08-04","close":113.6572},{"date":"2022-08-05","close":114.3825},{"date":"2022-08-08","close":114.4947},{"date":"2022-08-09","close":113.1921},{"date":"2022-08-10","close":114.9669},{"date":"2022-08-11","close":115.8761},{"date":"2022-08-12","close":117.1613},{"date":"2022-08-15","close":117.9656},{"date":"2022-08-16","close":119.3907},{"date":"2022-08-17","close":120.466},{"date":"2022-08-18","close":121.5851},{"date":"2022-08-19","close":120.9731},{"date":"2022-08-22","close":118.5076},{"date":"2022-08-23","close":117.7995},{"date":"2022-08-24","close":116.4793},{"date":"2022-08-25","close":117.135},{"date":"2022-08-26","close":113.9877},{"date":"2022-08-29","close":113.9265},{"date":"2022-08-30","close":113.2882},{"date":"2022-08-31","close":112.3003},{"date":"2022-09-01","close":113.3582},{"date":"2022-09-02","close":111.7233},{"date":"2022-09-06","close":110.7878},{"date":"2022-09-07","close":111.6533},{"date":"2022-09-08","close":112.3178},{"date":"2022-09-09","close":112.9473},{"date":"2022-09-12","close":114.2324},{"date":"2022-09-13","close":111.2512},{"date":"2022-09-14","close":111.6359},{"date":"2022-09-15","close":109.7125},{"date":"2022-09-16","close":111.2687},{"date":"2022-09-19","close":111.6708},{"date":"2022-09-20","close":110.4206},{"date":"2022-09-21","close":109.2229},{"date":"2022-09-22","close":109.5551},{"date":"2022-09-23","close":107.282},{"date":"2022-09-26","close":106.67},{"date":"2022-09-27","close":106.4339},{"date":"2022-09-28","close":107.3257},{"date":"2022-09-29","close":106.3378},{"date":"2022-09-30","close":103.8723},{"date":"2022-10-03","close":106.2329},{"date":"2022-10-04","close":109.7212},{"date":"2022-10-05","close":109.931},{"date":"2022-10-06","close":106.8623},{"date":"2022-10-07","close":103.8811},{"date":"2022-10-10","close":102.9456},{"date":"2022-10-11","close":102.9893},{"date":"2022-10-12","close":102.7882},{"date":"2022-10-13","close":106.4777},{"date":"2022-10-14","close":104.9477},{"date":"2022-10-17","close":106.2416},{"date":"2022-10-18","close":107.4831},{"date":"2022-10-19","close":107.1071},{"date":"2022-10-20","close":112.1692},{"date":"2022-10-21","close":113.568},{"date":"2022-10-24","close":116.0072},{"date":"2022-10-25","close":116.217},{"date":"2022-10-26","close":118.0355},{"date":"2022-10-27","close":117.8257},{"date":"2022-10-28","close":121.0955},{"date":"2022-10-31","close":120.9031},{"date":"2022-11-01","close":120.8245},{"date":"2022-11-02","close":119.6267},{"date":"2022-11-03","close":117.5634},{"date":"2022-11-04","close":119.7404},{"date":"2022-11-07","close":120.9468},{"date":"2022-11-08","close":122.4332},{"date":"2022-11-09","close":121.5484},{"date":"2022-11-10","close":124.9457},{"date":"2022-11-11","close":126.662},{"date":"2022-11-14","close":127.5732},{"date":"2022-11-15","close":127.6971},{"date":"2022-11-16","close":127.8563},{"date":"2022-11-17","close":129.2453},{"date":"2022-11-18","close":130.6165},{"date":"2022-11-21","close":129.7673},{"date":"2022-11-22","close":131.9082},{"date":"2022-11-23","close":131.5986},{"date":"2022-11-25","close":131.2624},{"date":"2022-11-28","close":129.3249},{"date":"2022-11-29","close":129.5992},{"date":"2022-11-30","close":131.7313},{"date":"2022-12-01","close":131.9613},{"date":"2022-12-02","close":131.5278},{"date":"2022-12-05","close":130.4131},{"date":"2022-12-06","close":130.4927},{"date":"2022-12-07","close":130.2892},{"date":"2022-12-08","close":130.7404},{"date":"2022-12-09","close":130.0946},{"date":"2022-12-12","close":132.0056},{"date":"2022-12-13","close":133.2087},{"date":"2022-12-14","close":132.5806},{"date":"2022-12-15","close":125.9454},{"date":"2022-12-16","close":123.999},{"date":"2022-12-19","close":122.8578},{"date":"2022-12-20","close":124.9899},{"date":"2022-12-21","close":125.7507},{"date":"2022-12-22","close":124.636},{"date":"2022-12-23","close":125.3172},{"date":"2022-12-27","close":125.9985},{"date":"2022-12-28","close":123.8752},{"date":"2022-12-29","close":124.7953},{"date":"2022-12-30","close":124.6448},{"date":"2023-01-03","close":125.2288},{"date":"2023-01-04","close":126.1577},{"date":"2023-01-05","close":124.8395},{"date":"2023-01-06","close":127.1309},{"date":"2023-01-09","close":126.9982},{"date":"2023-01-10","close":128.104},{"date":"2023-01-11","close":128.511},{"date":"2023-01-12","close":128.7675},{"date":"2023-01-13","close":129.0683},{"date":"2023-01-17","close":128.449},{"date":"2023-01-18","close":124.2202},{"date":"2023-01-19","close":124.406},{"date":"2023-01-20","close":124.9191},{"date":"2023-01-23","close":125.503},{"date":"2023-01-24","close":125.1757},{"date":"2023-01-25","close":124.5299},{"date":"2023-01-26","close":118.9474},{"date":"2023-01-27","close":118.8944},{"date":"2023-01-30","close":119.6994},{"date":"2023-01-31","close":119.1951},{"date":"2023-02-01","close":119.5136},{"date":"2023-02-02","close":120.6637},{"date":"2023-02-03","close":121.1503},{"date":"2023-02-06","close":120.478},{"date":"2023-02-07","close":120.1772},{"date":"2023-02-08","close":120.301},{"date":"2023-02-09","close":119.7816},{"date":"2023-02-10","close":121.4384},{"date":"2023-02-13","close":123.0056},{"date":"2023-02-14","close":121.8055},{"date":"2023-02-15","close":122.1548},{"date":"2023-02-16","close":120.901},{"date":"2023-02-17","close":120.9189},{"date":"2023-02-21","close":117.9546},{"date":"2023-02-22","close":117.2919},{"date":"2023-02-23","close":117.1307},{"date":"2023-02-24","close":116.9337},{"date":"2023-02-27","close":116.862},{"date":"2023-02-28","close":115.7963},{"date":"2023-03-01","close":114.8022},{"date":"2023-03-02","close":115.465},{"date":"2023-03-03","close":116.1008},{"date":"2023-03-06","close":116.5934},{"date":"2023-03-07","close":114.856},{"date":"2023-03-08","close":114.6769},{"date":"2023-03-09","close":112.9843},{"date":"2023-03-10","close":112.3484},{"date":"2023-03-13","close":112.4648},{"date":"2023-03-14","close":111.632},{"date":"2023-03-15","close":110.405},{"date":"2023-03-16","close":111.6767},{"date":"2023-03-17","close":110.7722},{"date":"2023-03-20","close":112.7872},{"date":"2023-03-21","close":113.3514},{"date":"2023-03-22","close":111.0946},{"date":"2023-03-23","close":110.4856},{"date":"2023-03-24","close":112.2051},{"date":"2023-03-27","close":115.8053},{"date":"2023-03-28","close":115.8321},{"date":"2023-03-29","close":116.1635},{"date":"2023-03-30","close":115.7247},{"date":"2023-03-31","close":117.3994},{"date":"2023-04-03","close":118.2681},{"date":"2023-04-04","close":117.8561},{"date":"2023-04-05","close":118.3397},{"date":"2023-04-06","close":116.871},{"date":"2023-04-10","close":117.3457},{"date":"2023-04-11","close":116.7993},{"date":"2023-04-12","close":115.1157},{"date":"2023-04-13","close":114.5425},{"date":"2023-04-14","close":114.7575},{"date":"2023-04-17","close":114.4709},{"date":"2023-04-18","close":114.4351},{"date":"2023-04-19","close":113.1275},{"date":"2023-04-20","close":113.1634},{"date":"2023-04-21","close":112.5992},{"date":"2023-04-24","close":112.3036},{"date":"2023-04-25","close":112.7424},{"date":"2023-04-26","close":112.7066},{"date":"2023-04-27","close":113.7097},{"date":"2023-04-28","close":113.2082},{"date":"2023-05-01","close":112.9216},{"date":"2023-05-02","close":112.0887},{"date":"2023-05-03","close":110.5573},{"date":"2023-05-04","close":109.7692},{"date":"2023-05-05","close":110.7364},{"date":"2023-05-08","close":110.5125},{"date":"2023-05-09","close":109.9951},{"date":"2023-05-10","close":110.7667},{"date":"2023-05-11","close":109.75},{"date":"2023-05-12","close":111.511},{"date":"2023-05-15","close":111.9831},{"date":"2023-05-16","close":112.0739},{"date":"2023-05-17","close":114.1164},{"date":"2023-05-18","close":114.5158},{"date":"2023-05-19","close":115.5234},{"date":"2023-05-22","close":115.7413},{"date":"2023-05-23","close":116.3586},{"date":"2023-05-24","close":114.0891},{"date":"2023-05-25","close":115.0695},{"date":"2023-05-26","close":117.0031},{"date":"2023-05-30","close":117.5387},{"date":"2023-05-31","close":116.7308},{"date":"2023-06-01","close":117.8473},{"date":"2023-06-02","close":120.2075},{"date":"2023-06-05","close":120.4072},{"date":"2023-06-06","close":120.4526},{"date":"2023-06-07","close":121.9868},{"date":"2023-06-08","close":122.014},{"date":"2023-06-09","close":122.8219},{"date":"2023-06-12","close":123.8386},{"date":"2023-06-13","close":124.9098},{"date":"2023-06-14","close":124.5467},{"date":"2023-06-15","close":125.636},{"date":"2023-06-16","close":124.8009},{"date":"2023-06-20","close":123.421},{"date":"2023-06-21","close":121.3604},{"date":"2023-06-22","close":119.0728},{"date":"2023-06-23","close":117.4933},{"date":"2023-06-26","close":119.2271},{"date":"2023-06-27","close":120.1349},{"date":"2023-06-28","close":119.6084},{"date":"2023-06-29","close":121.6963},{"date":"2023-06-30","close":121.4693},{"date":"2023-07-03","close":121.3422},{"date":"2023-07-05","close":121.8597},{"date":"2023-07-06","close":119.9715},{"date":"2023-07-07","close":119.8989},{"date":"2023-07-10","close":120.6433},{"date":"2023-07-11","close":122.0412},{"date":"2023-07-12","close":120.5888},{"date":"2023-07-13","close":121.5692},{"date":"2023-07-14","close":121.0971},{"date":"2023-07-17","close":121.8597},{"date":"2023-07-18","close":122.8764},{"date":"2023-07-19","close":122.9853},{"date":"2023-07-20","close":125.6179},{"date":"2023-07-21","close":126.1262},{"date":"2023-07-24","close":126.6709},{"date":"2023-07-25","close":127.3881},{"date":"2023-07-26","close":128.0598},{"date":"2023-07-27","close":129.7846},{"date":"2023-07-28","close":130.2203},{"date":"2023-07-31","close":130.883},{"date":"2023-08-01","close":130.1114},{"date":"2023-08-02","close":130.8739},{"date":"2023-08-03","close":131.1281},{"date":"2023-08-04","close":130.9374},{"date":"2023-08-07","close":132.6985},{"date":"2023-08-08","close":132.4534},{"date":"2023-08-09","close":130.8373},{"date":"2023-08-10","close":131.5352},{"date":"2023-08-11","close":131.4158},{"date":"2023-08-14","close":130.3048},{"date":"2023-08-15","close":130.2681},{"date":"2023-08-16","close":129.1386},{"date":"2023-08-17","close":129.157},{"date":"2023-08-18","close":129.8457},{"date":"2023-08-21","close":130.6445},{"date":"2023-08-22","close":129.9191},{"date":"2023-08-23","close":131.6821},{"date":"2023-08-24","close":131.8107},{"date":"2023-08-25","close":133.4635},{"date":"2023-08-28","close":134.0787},{"date":"2023-08-29","close":134.4735},{"date":"2023-08-30","close":134.85},{"date":"2023-08-31","close":134.8224},{"date":"2023-09-01","close":135.8417},{"date":"2023-09-05","close":136.0161},{"date":"2023-09-06","close":135.9518},{"date":"2023-09-07","close":135.456},{"date":"2023-09-08","close":135.6029},{"date":"2023-09-11","close":136.2457},{"date":"2023-09-12","close":134.3358},{"date":"2023-09-13","close":134.5653},{"date":"2023-09-14","close":135.2999},{"date":"2023-09-15","close":134.0511},{"date":"2023-09-18","close":133.2247},{"date":"2023-09-19","close":134.5378},{"date":"2023-09-20","close":137.5771},{"date":"2023-09-21","close":135.3275},{"date":"2023-09-22","close":134.8959},{"date":"2023-09-25","close":134.5011},{"date":"2023-09-26","close":131.526},{"date":"2023-09-27","close":131.4617},{"date":"2023-09-28","close":130.0018},{"date":"2023-09-29","close":128.8264},{"date":"2023-10-02","close":129.2856},{"date":"2023-10-03","close":128.9091},{"date":"2023-10-04","close":129.5335},{"date":"2023-10-05","close":129.9467},{"date":"2023-10-06","close":130.415},{"date":"2023-10-09","close":130.5711},{"date":"2023-10-10","close":130.4884},{"date":"2023-10-11","close":131.5168},{"date":"2023-10-12","close":129.6896},{"date":"2023-10-13","close":127.1369},{"date":"2023-10-16","close":127.8256},{"date":"2023-10-17","close":128.8448},{"date":"2023-10-18","close":128.5234},{"date":"2023-10-19","close":126.7237},{"date":"2023-10-20","close":125.9432},{"date":"2023-10-23","close":125.227},{"date":"2023-10-24","close":126.5217},{"date":"2023-10-25","close":125.8698},{"date":"2023-10-26","close":132.0035},{"date":"2023-10-27","close":130.8649},{"date":"2023-10-30","close":130.9659},{"date":"2023-10-31","close":132.8115},{"date":"2023-11-01","close":133.5094},{"date":"2023-11-02","close":134.9877},{"date":"2023-11-03","close":135.8049},{"date":"2023-11-06","close":136.7874},{"date":"2023-11-07","close":136.6589},{"date":"2023-11-08","close":135.9243},{"date":"2023-11-09","close":136.1564},{"date":"2023-11-10","close":138.3852},{"date":"2023-11-13","close":137.5308},{"date":"2023-11-14","close":139.676},{"date":"2023-11-15","close":141.6911},{"date":"2023-11-16","close":142.1369},{"date":"2023-11-17","close":141.979},{"date":"2023-11-20","close":143.3348},{"date":"2023-11-21","close":142.9262},{"date":"2023-11-22","close":144.0591},{"date":"2023-11-24","close":144.1056},{"date":"2023-11-27","close":144.4677},{"date":"2023-11-28","close":144.542},{"date":"2023-11-29","close":145.2478},{"date":"2023-11-30","close":147.2444},{"date":"2023-12-01","close":149.0924},{"date":"2023-12-04","close":149.6031},{"date":"2023-12-05","close":149.8724},{"date":"2023-12-06","close":148.8416},{"date":"2023-12-07","close":148.7859},{"date":"2023-12-08","close":150.4017},{"date":"2023-12-11","close":151.8411},{"date":"2023-12-12","close":152.9555},{"date":"2023-12-13","close":151.9432},{"date":"2023-12-14","close":151.2839},{"date":"2023-12-15","close":150.6524},{"date":"2023-12-18","close":151.126},{"date":"2023-12-19","close":150.0303},{"date":"2023-12-20","close":148.628},{"date":"2023-12-21","close":149.3059},{"date":"2023-12-22","close":150.5689},{"date":"2023-12-26","close":151.5625},{"date":"2023-12-27","close":151.7947},{"date":"2023-12-28","close":152.064},{"date":"2023-12-29","close":151.8783},{"date":"2024-01-02","close":149.9745},{"date":"2024-01-03","close":148.6745},{"date":"2024-01-04","close":149.3802},{"date":"2024-01-05","close":147.8015},{"date":"2024-01-08","close":149.6402},{"date":"2024-01-09","close":148.6559},{"date":"2024-01-10","close":149.7238},{"date":"2024-01-11","close":150.5874},{"date":"2024-01-12","close":153.9677},{"date":"2024-01-16","close":155.0449},{"date":"2024-01-17","close":154.2277},{"date":"2024-01-18","close":154.9334},{"date":"2024-01-19","close":159.2423},{"date":"2024-01-22","close":160.496},{"date":"2024-01-23","close":161.5267},{"date":"2024-01-24","close":161.5175},{"date":"2024-01-25","close":176.84},{"date":"2024-01-26","close":174.0448},{"date":"2024-01-29","close":173.7847},{"date":"2024-01-30","close":174.4626},{"date":"2024-01-31","close":170.5531},{"date":"2024-02-01","close":173.5619},{"date":"2024-02-02","close":172.5311},{"date":"2024-02-05","close":170.3302},{"date":"2024-02-06","close":170.3209},{"date":"2024-02-07","close":170.6274},{"date":"2024-02-08","close":172.764},{"date":"2024-02-09","close":174.6194},{"date":"2024-02-12","close":174.4507},{"date":"2024-02-13","close":172.1455},{"date":"2024-02-14","close":172.0237},{"date":"2024-02-15","close":175.1161},{"date":"2024-02-16","close":175.8377},{"date":"2024-02-20","close":171.9018},{"date":"2024-02-21","close":168.3971},{"date":"2024-02-22","close":172.6234},{"date":"2024-02-23","close":174.0384},{"date":"2024-02-26","close":172.5484},{"date":"2024-02-27","close":173.2419},{"date":"2024-02-28","close":173.6448},{"date":"2024-02-29","close":173.3918},{"date":"2024-03-01","close":176.3624},{"date":"2024-03-04","close":180.9167},{"date":"2024-03-05","close":179.8766},{"date":"2024-03-06","close":183.8218},{"date":"2024-03-07","close":184.1779},{"date":"2024-03-08","close":183.625},{"date":"2024-03-11","close":179.6704},{"date":"2024-03-12","close":185.3399},{"date":"2024-03-13","close":184.3278},{"date":"2024-03-14","close":181.2635},{"date":"2024-03-15","close":179.0519},{"date":"2024-03-18","close":179.6329},{"date":"2024-03-19","close":181.1792},{"date":"2024-03-20","close":181.7601},{"date":"2024-03-21","close":179.8297},{"date":"2024-03-22","close":178.8364},{"date":"2024-03-25","close":176.9153},{"date":"2024-03-26","close":176.6436},{"date":"2024-03-27","close":178.7989},{"date":"2024-03-28","close":178.9489},{"date":"2024-04-01","close":177.8899},{"date":"2024-04-02","close":176.9997},{"date":"2024-04-03","close":178.8926},{"date":"2024-04-04","close":176.1188},{"date":"2024-04-05","close":177.2433},{"date":"2024-04-08","close":177.8805},{"date":"2024-04-09","close":177.4026},{"date":"2024-04-10","close":174.3383},{"date":"2024-04-11","close":174.2071},{"date":"2024-04-12","close":170.8054},{"date":"2024-04-15","close":169.8496},{"date":"2024-04-16","close":172.1923},{"date":"2024-04-17","close":171.5832},{"date":"2024-04-18","close":170.0557},{"date":"2024-04-19","close":170.1588},{"date":"2024-04-22","close":170.4587},{"date":"2024-04-23","close":170.7305},{"date":"2024-04-24","close":172.5203},{"date":"2024-04-25","close":158.2858},{"date":"2024-04-26","close":156.6177},{"date":"2024-04-29","close":156.8988},{"date":"2024-04-30","close":155.7462},{"date":"2024-05-01","close":154.0876},{"date":"2024-05-02","close":154.3312},{"date":"2024-05-03","close":155.287},{"date":"2024-05-06","close":158.0046},{"date":"2024-05-07","close":157.7891},{"date":"2024-05-08","close":159.2135},{"date":"2024-05-09","close":157.3585},{"date":"2024-05-10","close":158.1914},{"date":"2024-05-13","close":158.5794},{"date":"2024-05-14","close":158.3901},{"date":"2024-05-15","close":159.2419},{"date":"2024-05-16","close":159.9138},{"date":"2024-05-17","close":159.9706},{"date":"2024-05-20","close":160.8129},{"date":"2024-05-21","close":164.1726},{"date":"2024-05-22","close":164.3808},{"date":"2024-05-23","close":161.5227},{"date":"2024-05-24","close":161.7309},{"date":"2024-05-28","close":160.5668},{"date":"2024-05-29","close":158.0967},{"date":"2024-05-30","close":156.7529},{"date":"2024-05-31","close":157.9074},{"date":"2024-06-03","close":156.4216},{"date":"2024-06-04","close":156.9232},{"date":"2024-06-05","close":158.409},{"date":"2024-06-06","close":159.1851},{"date":"2024-06-07","close":160.8981},{"date":"2024-06-10","close":161.2482},{"date":"2024-06-11","close":160.2451},{"date":"2024-06-12","close":159.9422},{"date":"2024-06-13","close":160.0558},{"date":"2024-06-14","close":160.141},{"date":"2024-06-17","close":160.4154},{"date":"2024-06-18","close":161.4091},{"date":"2024-06-20","close":164.5985},{"date":"2024-06-21","close":163.2168},{"date":"2024-06-24","close":165.6301},{"date":"2024-06-25","close":163.3493},{"date":"2024-06-26","close":162.6584},{"date":"2024-06-27","close":161.6931},{"date":"2024-06-28","close":163.6805},{"date":"2024-07-01","close":165.7153},{"date":"2024-07-02","close":167.7974},{"date":"2024-07-03","close":166.3115},{"date":"2024-07-05","close":166.586},{"date":"2024-07-08","close":168.1191},{"date":"2024-07-09","close":167.0213},{"date":"2024-07-10","close":168.3084},{"date":"2024-07-11","close":168.7532},{"date":"2024-07-12","close":173.031},{"date":"2024-07-15","close":173.0783},{"date":"2024-07-16","close":175.8513},{"date":"2024-07-17","close":177.4034},{"date":"2024-07-18","close":175.2929},{"date":"2024-07-19","close":173.4285},{"date":"2024-07-22","close":174.2802},{"date":"2024-07-23","close":174.2329},{"date":"2024-07-24","close":174.1572},{"date":"2024-07-25","close":181.6906},{"date":"2024-07-26","close":181.4729},{"date":"2024-07-29","close":181.2363},{"date":"2024-07-30","close":180.8009},{"date":"2024-07-31","close":181.842},{"date":"2024-08-01","close":179.4949},{"date":"2024-08-02","close":178.9838},{"date":"2024-08-05","close":173.4852},{"date":"2024-08-06","close":176.7882},{"date":"2024-08-07","close":176.7882},{"date":"2024-08-08","close":182.2868},{"date":"2024-08-09","close":182.7737},{"date":"2024-08-12","close":180.893},{"date":"2024-08-13","close":182.3345},{"date":"2024-08-14","close":183.6043},{"date":"2024-08-15","close":185.1604},{"date":"2024-08-16","close":184.9981},{"date":"2024-08-19","close":185.905},{"date":"2024-08-20","close":187.1461},{"date":"2024-08-21","close":188.2727},{"date":"2024-08-22","close":187.0793},{"date":"2024-08-23","close":187.213},{"date":"2024-08-26","close":189.0078},{"date":"2024-08-27","close":189.7238},{"date":"2024-08-28","close":189.466},{"date":"2024-08-29","close":189.8861},{"date":"2024-08-30","close":192.9697},{"date":"2024-09-03","close":192.1582},{"date":"2024-09-04","close":194.86},{"date":"2024-09-05","close":193.4088},{"date":"2024-09-06","close":191.6427},{"date":"2024-09-09","close":194.3063},{"date":"2024-09-10","close":196.0151},{"date":"2024-09-11","close":200.378},{"date":"2024-09-12","close":202.0201},{"date":"2024-09-13","close":205.0559},{"date":"2024-09-16","close":207.3185},{"date":"2024-09-17","close":204.4259},{"date":"2024-09-18","close":205.1992},{"date":"2024-09-19","close":204.1967},{"date":"2024-09-20","close":207.8341},{"date":"2024-09-23","close":210.5072},{"date":"2024-09-24","close":210.9559},{"date":"2024-09-25","close":211.2041},{"date":"2024-09-26","close":213.3044},{"date":"2024-09-27","close":210.8318},{"date":"2024-09-30","close":211.0609},{"date":"2024-10-01","close":209.4093},{"date":"2024-10-02","close":209.772},{"date":"2024-10-03","close":212.6266},{"date":"2024-10-04","close":215.7579},{"date":"2024-10-07","close":216.8272},{"date":"2024-10-08","close":218.2592},{"date":"2024-10-09","close":223.6818},{"date":"2024-10-10","close":222.4598},{"date":"2024-10-11","close":222.6889},{"date":"2024-10-14","close":224.5983},{"date":"2024-10-15","close":222.4025},{"date":"2024-10-16","close":223.0803},{"date":"2024-10-17","close":222.3261},{"date":"2024-10-18","close":221.677},{"date":"2024-10-21","close":221.2473},{"date":"2024-10-22","close":221.7247},{"date":"2024-10-23","close":222.202},{"date":"2024-10-24","close":208.4928},{"date":"2024-10-25","close":204.9414},{"date":"2024-10-28","close":203.2612},{"date":"2024-10-29","close":200.8935},{"date":"2024-10-30","close":195.6142},{"date":"2024-10-31","close":197.3517},{"date":"2024-11-01","close":198.8123},{"date":"2024-11-04","close":196.9698},{"date":"2024-11-05","close":198.1631},{"date":"2024-11-06","close":203.9199},{"date":"2024-11-07","close":204.0058},{"date":"2024-11-08","close":204.0344},{"date":"2024-11-11","close":203.8913},{"date":"2024-11-12","close":202.8906},{"date":"2024-11-13","close":202.9483},{"date":"2024-11-14","close":201.0912},{"date":"2024-11-15","close":197.2424},{"date":"2024-11-18","close":200.2252},{"date":"2024-11-19","close":202.3036},{"date":"2024-11-20","close":206.4892},{"date":"2024-11-21","close":213.9944},{"date":"2024-11-22","close":214.5429},{"date":"2024-11-25","close":217.5834},{"date":"2024-11-26","close":220.1814},{"date":"2024-11-27","close":218.3436},{"date":"2024-11-29","close":218.815},{"date":"2024-12-02","close":218.7958},{"date":"2024-12-03","close":220.3449},{"date":"2024-12-04","close":224.6653},{"date":"2024-12-05","close":225.8776},{"date":"2024-12-06","close":229.0433},{"date":"2024-12-09","close":221.3072},{"date":"2024-12-10","close":222.9622},{"date":"2024-12-11","close":221.4226},{"date":"2024-12-12","close":223.4817},{"date":"2024-12-13","close":222.0962},{"date":"2024-12-16","close":220.6625},{"date":"2024-12-17","close":220.3161},{"date":"2024-12-18","close":211.8487},{"date":"2024-12-19","close":215.457},{"date":"2024-12-20","close":214.9181},{"date":"2024-12-23","close":213.5421},{"date":"2024-12-24","close":215.9284},{"date":"2024-12-26","close":216.3903},{"date":"2024-12-27","close":214.36},{"date":"2024-12-30","close":211.9256},{"date":"2024-12-31","close":211.5215},{"date":"2025-01-02","close":211.6274},{"date":"2025-01-03","close":214.235},{"date":"2025-01-06","close":214.2542},{"date":"2025-01-07","close":215.4954},{"date":"2025-01-08","close":214.7449},{"date":"2025-01-10","close":211.4445},{"date":"2025-01-13","close":209.1834},{"date":"2025-01-14","close":209.5201},{"date":"2025-01-15","close":211.714},{"date":"2025-01-16","close":214.2446},{"date":"2025-01-17","close":216.2941},{"date":"2025-01-21","close":215.7841},{"date":"2025-01-22","close":214.8219},{"date":"2025-01-23","close":217.4968},{"date":"2025-01-24","close":216.3037},{"date":"2025-01-27","close":215.659},{"date":"2025-01-28","close":217.1312},{"date":"2025-01-29","close":219.989},{"date":"2025-01-30","close":248.5087},{"date":"2025-01-31","close":246.0358},{"date":"2025-02-03","close":250.8757},{"date":"2025-02-04","close":254.4648},{"date":"2025-02-05","close":253.3486},{"date":"2025-02-06","close":243.8613},{"date":"2025-02-07","close":242.8028},{"date":"2025-02-10","close":241.4468},{"date":"2025-02-11","close":246.7063},{"date":"2025-02-12","close":247.7815},{"date":"2025-02-13","close":251.0554},{"date":"2025-02-14","close":253.0798},{"date":"2025-02-18","close":254.8136},{"date":"2025-02-19","close":256.0244},{"date":"2025-02-20","close":256.4312},{"date":"2025-02-21","close":253.2736},{"date":"2025-02-24","close":253.6513},{"date":"2025-02-25","close":249.6606},{"date":"2025-02-26","close":247.8105},{"date":"2025-02-27","close":245.2825},{"date":"2025-02-28","close":244.5173},{"date":"2025-03-03","close":242.3379},{"date":"2025-03-04","close":245.2631},{"date":"2025-03-05","close":243.4615},{"date":"2025-03-06","close":240.885},{"date":"2025-03-07","close":253.3317},{"date":"2025-03-10","close":248.8373},{"date":"2025-03-11","close":241.1368},{"date":"2025-03-12","close":241.7955},{"date":"2025-03-13","close":238.0857},{"date":"2025-03-14","close":240.5556},{"date":"2025-03-17","close":245.0307},{"date":"2025-03-18","close":239.1996},{"date":"2025-03-19","close":244.372},{"date":"2025-03-20","close":235.6835},{"date":"2025-03-21","close":236.2162},{"date":"2025-03-24","close":240.6525},{"date":"2025-03-25","close":242.057},{"date":"2025-03-26","close":242.4832},{"date":"2025-03-27","close":238.4828},{"date":"2025-03-28","close":236.3421},{"date":"2025-03-31","close":240.8559},{"date":"2025-04-01","close":242.4832},{"date":"2025-04-02","close":242.1345},{"date":"2025-04-03","close":235.8482},{"date":"2025-04-04","close":220.3406},{"date":"2025-04-07","close":218.694},{"date":"2025-04-08","close":214.0931},{"date":"2025-04-09","close":227.9249},{"date":"2025-04-10","close":222.3457},{"date":"2025-04-11","close":228.0896},{"date":"2025-04-14","close":231.5572},{"date":"2025-04-15","close":233.1457},{"date":"2025-04-16","close":231.0826},{"date":"2025-04-17","close":231.315},{"date":"2025-04-21","close":228.8063},{"date":"2025-04-22","close":233.3394},{"date":"2025-04-23","close":237.7757},{"date":"2025-04-24","close":222.1326},{"date":"2025-04-25","close":225.1159},{"date":"2025-04-28","close":228.7482},{"date":"2025-04-29","close":231.8768},{"date":"2025-04-30","close":234.2306},{"date":"2025-05-01","close":232.1384},{"date":"2025-05-02","close":237.8435},{"date":"2025-05-05","close":241.3596},{"date":"2025-05-06","close":241.3015},{"date":"2025-05-07","close":245.4181},{"date":"2025-05-08","close":246.1639},{"date":"2025-05-09","close":242.9852},{"date":"2025-05-12","close":247.3633},{"date":"2025-05-13","close":252.141},{"date":"2025-05-14","close":251.3902},{"date":"2025-05-15","close":260.0293},{"date":"2025-05-16","close":260.1073},{"date":"2025-05-19","close":261.7162},{"date":"2025-05-20","close":260.2926},{"date":"2025-05-21","close":254.3642},{"date":"2025-05-22","close":251.9265},{"date":"2025-05-23","close":252.1801},{"date":"2025-05-27","close":256.6653},{"date":"2025-05-28","close":253.7499},{"date":"2025-05-29","close":252.2386},{"date":"2025-05-30","close":252.5993},{"date":"2025-06-02","close":257.3186},{"date":"2025-06-03","close":258.5862},{"date":"2025-06-04","close":258.8982},{"date":"2025-06-05","close":260.2048},{"date":"2025-06-06","close":262.1647},{"date":"2025-06-09","close":265.2946},{"date":"2025-06-10","close":269.3509},{"date":"2025-06-11","close":274.4992},{"date":"2025-06-12","close":274.0214},{"date":"2025-06-13","close":270.3065},{"date":"2025-06-16","close":274.8015},{"date":"2025-06-17","close":275.991},{"date":"2025-06-18","close":276.147},{"date":"2025-06-20","close":273.9629},{"date":"2025-06-23","close":281.9682},{"date":"2025-06-24","close":286.4632},{"date":"2025-06-25","close":283.8013},{"date":"2025-06-26","close":284.6496},{"date":"2025-06-27","close":282.4752},{"date":"2025-06-30","close":287.4285},{"date":"2025-07-01","close":283.9378},{"date":"2025-07-02","close":280.4763},{"date":"2025-07-03","close":284.6886},{"date":"2025-07-07","close":285.1761},{"date":"2025-07-08","close":283.1772},{"date":"2025-07-09","close":282.9042},{"date":"2025-07-10","close":280.2618},{"date":"2025-07-11","close":276.5175},{"date":"2025-07-14","close":276.7126},{"date":"2025-07-15","close":275.6498},{"date":"2025-07-16","close":274.8892},{"date":"2025-07-17","close":274.9673},{"date":"2025-07-18","close":278.7407},{"date":"2025-07-21","close":277.6096},{"date":"2025-07-22","close":274.9282},{"date":"2025-07-23","close":274.977},{"date":"2025-07-24","close":254.0132},{"date":"2025-07-25","close":253.2428},{"date":"2025-07-28","close":256.6458},{"date":"2025-07-29","close":254.012},{"date":"2025-07-30","close":251.9308},{"date":"2025-07-31","close":245.0483},{"date":"2025-08-01","close":242.0475},{"date":"2025-08-04","close":243.9158},{"date":"2025-08-05","close":242.6477},{"date":"2025-08-06","close":244.2062},{"date":"2025-08-07","close":242.154},{"date":"2025-08-08","close":236.1428},{"date":"2025-08-11","close":230.3237},{"date":"2025-08-12","close":228.8324},{"date":"2025-08-13","close":233.9984},{"date":"2025-08-14","close":231.1133},{"date":"2025-08-15","close":233.6572},{"date":"2025-08-18","close":233.3941},{"date":"2025-08-19","close":235.1778},{"date":"2025-08-20","close":236.4157},{"date":"2025-08-21","close":233.3453},{"date":"2025-08-22","close":235.9673},{"date":"2025-08-25","close":233.3746},{"date":"2025-08-26","close":236.4937},{"date":"2025-08-27","close":238.6478},{"date":"2025-08-28","close":239.5152},{"date":"2025-08-29","close":237.3319},{"date":"2025-09-02","close":235.3922},{"date":"2025-09-03","close":237.9265},{"date":"2025-09-04","close":240.9286},{"date":"2025-09-05","close":242.2444},{"date":"2025-09-08","close":249.6132},{"date":"2025-09-09","close":252.5569},{"date":"2025-09-10","close":250.3833},{"date":"2025-09-11","close":250.51},{"date":"2025-09-12","close":247.0303},{"date":"2025-09-15","close":249.7594},{"date":"2025-09-16","close":251.0071},{"date":"2025-09-17","close":252.5276},{"date":"2025-09-18","close":258.2979},{"date":"2025-09-19","close":259.6625},{"date":"2025-09-22","close":264.5068},{"date":"2025-09-23","close":265.3548},{"date":"2025-09-24","close":260.7639},{"date":"2025-09-25","close":274.3221},{"date":"2025-09-26","close":277.1195},{"date":"2025-09-29","close":272.7236},{"date":"2025-09-30","close":275.0239},{"date":"2025-10-01","close":279.2444},{"date":"2025-10-02","close":279.4686},{"date":"2025-10-03","close":281.0768},{"date":"2025-10-06","close":282.1003},{"date":"2025-10-07","close":286.4377},{"date":"2025-10-08","close":282.1393},{"date":"2025-10-09","close":280.9404},{"date":"2025-10-10","close":270.7937},{"date":"2025-10-13","close":270.2088},{"date":"2025-10-14","close":269.1659},{"date":"2025-10-15","close":273.6496},{"date":"2025-10-16","close":268.9904},{"date":"2025-10-17","close":274.1662},{"date":"2025-10-20","close":276.4762},{"date":"2025-10-21","close":274.9167},{"date":"2025-10-22","close":280.2386},{"date":"2025-10-23","close":277.7921},{"date":"2025-10-24","close":299.684},{"date":"2025-10-27","close":305.1716},{"date":"2025-10-28","close":304.6648},{"date":"2025-10-29","close":300.4151},{"date":"2025-10-30","close":302.2183},{"date":"2025-10-31","close":299.6353},{"date":"2025-11-03","close":297.0231},{"date":"2025-11-04","close":293.2412},{"date":"2025-11-05","close":299.0115},{"date":"2025-11-06","close":304.5186},{"date":"2025-11-07","close":298.6314},{"date":"2025-11-10","close":302.9493},{"date":"2025-11-11","close":307.4475},{"date":"2025-11-12","close":308.6823},{"date":"2025-11-13","close":298.7647},{"date":"2025-11-14","close":299.5781},{"date":"2025-11-17","close":291.2284},{"date":"2025-11-18","close":284.1528},{"date":"2025-11-19","close":282.7612},{"date":"2025-11-20","close":284.5938},{"date":"2025-11-21","close":291.493},{"date":"2025-11-24","close":298.0395},{"date":"2025-11-25","close":298.3923},{"date":"2025-11-26","close":297.1477},{"date":"2025-11-28","close":302.4103},{"date":"2025-12-01","close":299.5585},{"date":"2025-12-02","close":295.7463},{"date":"2025-12-03","close":296.5695},{"date":"2025-12-04","close":301.8321},{"date":"2025-12-05","close":301.7831},{"date":"2025-12-08","close":302.9983},{"date":"2025-12-09","close":304.2723},{"date":"2025-12-10","close":306.4185},{"date":"2025-12-11","close":304.5271},{"date":"2025-12-12","close":303.0571},{"date":"2025-12-15","close":302.4887},{"date":"2025-12-16","close":297.1183},{"date":"2025-12-17","close":297.2555},{"date":"2025-12-18","close":294.4429},{"date":"2025-12-19","close":294.9623},{"date":"2025-12-22","close":296.7361},{"date":"2025-12-23","close":297.7063},{"date":"2025-12-24","close":298.4707},{"date":"2025-12-26","close":298.9901},{"date":"2025-12-29","close":299.6271},{"date":"2025-12-30","close":296.0109},{"date":"2025-12-31","close":290.2876},{"date":"2026-01-02","close":285.6718},{"date":"2026-01-05","close":289.0724},{"date":"2026-01-06","close":296.4225},{"date":"2026-01-07","close":290.7972},{"date":"2026-01-08","close":296.6675},{"date":"2026-01-09","close":298.1375},{"date":"2026-01-12","close":305.9383},{"date":"2026-01-13","close":297.0987},{"date":"2026-01-14","close":302.8513},{"date":"2026-01-15","close":291.9928},{"date":"2026-01-16","close":299.5585},{"date":"2026-01-20","close":285.5248},{"date":"2026-01-21","close":291.591},{"date":"2026-01-22","close":288.7784},{"date":"2026-01-23","close":286.593},{"date":"2026-01-26","close":290.4052},{"date":"2026-01-27","close":287.9846},{"date":"2026-01-28","close":288.2786},{"date":"2026-01-29","close":303.0571},{"date":"2026-01-30","close":300.5679},{"date":"2026-02-02","close":308.4373},{"date":"2026-02-03","close":288.4256},{"date":"2026-02-04","close":283.2708},{"date":"2026-02-05","close":284.094},{"date":"2026-02-06","close":292.9532},{"date":"2026-02-09","close":290.415},{"date":"2026-02-10","close":287.573},{"date":"2026-02-11","close":268.895},{"date":"2026-02-12","close":255.7957},{"date":"2026-02-13","close":258.6146},{"date":"2026-02-17","close":254.603},{"date":"2026-02-18","close":257.0475},{"date":"2026-02-19","close":252.6022},{"date":"2026-02-20","close":253.4696},{"date":"2026-02-23","close":220.1448},{"date":"2026-02-24","close":226.0291},{"date":"2026-02-25","close":234.1311},{"date":"2026-02-26","close":238.537},{"date":"2026-02-27","close":236.7628},{"date":"2026-03-02","close":235.9349},{"date":"2026-03-03","close":241.76},{"date":"2026-03-04","close":246.4714},{"date":"2026-03-05","close":252.8683},{"date":"2026-03-06","close":255.1353},{"date":"2026-03-09","close":249.6945},{"date":"2026-03-10","close":246.6094},{"date":"2026-03-11","close":245.2985},{"date":"2026-03-12","close":244.1256},{"date":"2026-03-13","close":242.7457},{"date":"2026-03-16","close":245.6731},{"date":"2026-03-17","close":252.4346},{"date":"2026-03-18","close":247.9893},{"date":"2026-03-19","close":246.777},{"date":"2026-03-20","close":238.3004},{"date":"2026-03-23","close":244.8747},{"date":"2026-03-24","close":237.1373},{"date":"2026-03-25","close":237.9259},{"date":"2026-03-26","close":238.2018},{"date":"2026-03-27","close":232.9483},{"date":"2026-03-30","close":233.8453},{"date":"2026-03-31","close":238.9115},{"date":"2026-04-01","close":239.6508},{"date":"2026-04-02","close":244.5987},{"date":"2026-04-06","close":243.1991},{"date":"2026-04-07","close":241.5531},{"date":"2026-04-08","close":238.2708},{"date":"2026-04-09","close":233.7763},{"date":"2026-04-10","close":227.4484},{"date":"2026-04-13","close":234.4071},{"date":"2026-04-14","close":236.8219},{"date":"2026-04-15","close":241.2869},{"date":"2026-04-16","close":247.398},{"date":"2026-04-17","close":249.8325},{"date":"2026-04-20","close":250.0691},{"date":"2026-04-21","close":252.0108},{"date":"2026-04-22","close":248.2456},{"date":"2026-04-23","close":227.7638},{"date":"2026-04-24","close":228.6509},{"date":"2026-04-27","close":224.7773},{"date":"2026-04-28","close":229.6957},{"date":"2026-04-29","close":223.8409},{"date":"2026-04-30","close":227.6653},{"date":"2026-05-01","close":228.8677},{"date":"2026-05-04","close":226.1868},{"date":"2026-05-05","close":225.7432},{"date":"2026-05-06","close":222.5005},{"date":"2026-05-07","close":227.9905},{"date":"2026-05-08","close":228.1285},{"date":"2026-05-11","close":221.9626},{"date":"2026-05-12","close":217.6634},{"date":"2026-05-13","close":213.1159},{"date":"2026-05-14","close":216.8194},{"date":"2026-05-15","close":217.7428},{"date":"2026-05-18","close":221.1683},{"date":"2026-05-19","close":220.7513},{"date":"2026-05-20","close":223.4023},{"date":"2026-05-21","close":251.1737},{"date":"2026-05-22","close":252.0375},{"date":"2026-05-26","close":248.9099},{"date":"2026-05-27","close":253.3879},{"date":"2026-05-28","close":262.3438},{"date":"2026-05-29","close":295.6854},{"date":"2026-06-01","close":318.1447},{"date":"2026-06-02","close":326.8922},{"date":"2026-06-03","close":303.4598},{"date":"2026-06-04","close":299.6272},{"date":"2026-06-05","close":282.8174},{"date":"2026-06-08","close":278.8259},{"date":"2026-06-09","close":275.5196},{"date":"2026-06-10","close":270.426},{"date":"2026-06-11","close":272.8983},{"date":"2026-06-12","close":270.3069},{"date":"2026-06-15","close":266.8019},{"date":"2026-06-16","close":268.887},{"date":"2026-06-17","close":260.4871},{"date":"2026-06-18","close":247.3312},{"date":"2026-06-22","close":250.429},{"date":"2026-06-23","close":263.0587},{"date":"2026-06-24","close":261.0928},{"date":"2026-06-25","close":256.4361},{"date":"2026-06-26","close":269.7012},{"date":"2026-06-29","close":276.026},{"date":"2026-06-30","close":279.2132},{"date":"2026-07-01","close":284.2174},{"date":"2026-07-02","close":287.4642},{"date":"2026-07-06","close":297.3932},{"date":"2026-07-07","close":303.9562},{"date":"2026-07-08","close":299.9052},{"date":"2026-07-09","close":293.2031},{"date":"2026-07-10","close":285.5181},{"date":"2026-07-13","close":288.1691},{"date":"2026-07-14","close":215.5286},{"date":"2026-07-15","close":209.7003},{"date":"2026-07-16","close":217.4946},{"date":"2026-07-17","close":211.1599},{"date":"2026-07-20","close":211.4875},{"date":"2026-07-21","close":209.0053},{"date":"2026-07-22","close":204.3089},{"date":"2026-07-23","close":205.1826},{"date":"2026-07-24","close":212.6691},{"date":"2026-07-27","close":214.7442},{"date":"2026-07-28","close":225.9342},{"date":"2026-07-29","close":224.8321},{"date":"2026-07-30","close":220.1655},{"date":"2026-07-31","close":222.0619},{"date":"2026-08-03","close":224.703},{"date":"2026-08-04","close":233.4802},{"date":"2026-08-05","close":234.2448},{"date":"2026-08-06","close":231.7725},{"date":"2026-08-07","close":235.5951},{"date":"2026-08-10","close":236.31},{"date":"2026-08-11","close":238.42},{"date":"2026-08-12","close":235.98},{"date":"2026-08-13","close":237.14},{"date":"2026-08-14","close":234.32},{"date":"2026-08-17","close":228.85},{"date":"2026-08-18","close":232.67},{"date":"2026-08-19","close":237.16},{"date":"2026-08-20","close":233.69},{"date":"2026-08-21","close":235.68},{"date":"2026-08-24","close":231.04},{"date":"2026-08-25","close":234.19},{"date":"2026-08-26","close":229.87},{"date":"2026-08-27","close":238.79},{"date":"2026-08-28","close":235.59},{"date":"2026-08-31","close":233.87},{"date":"2026-09-01","close":231.4},{"date":"2026-09-02","close":231.7},{"date":"2026-09-03","close":234.71},{"date":"2026-09-04","close":234.89},{"date":"2026-09-08","close":232.09},{"date":"2026-09-09","close":239.94},{"date":"2026-09-10","close":234.02},{"date":"2026-09-11","close":243.29},{"date":"2026-09-14","close":249.09},{"date":"2026-09-15","close":248.37},{"date":"2026-09-16","close":237.49},{"date":"2026-09-17","close":237.75},{"date":"2026-09-18","close":229.55},{"date":"2026-09-21","close":231.93},{"date":"2026-09-22","close":231.38},{"date":"2026-09-23","close":232.76},{"date":"2026-09-24","close":227.06},{"date":"2026-09-25","close":225.51},{"date":"2026-09-28","close":220.67},{"date":"2026-09-29","close":219.99},{"date":"2026-09-30","close":219.93},{"date":"2026-10-01","close":225.62},{"date":"2026-10-02","close":222.64},{"date":"2026-10-05","close":221.58},{"date":"2026-10-06","close":221.29},{"date":"2026-10-07","close":220.51},{"date":"2026-10-08","close":226.61},{"date":"2026-10-09","close":227.13},{"date":"2026-10-12","close":227.02},{"date":"2026-10-13","close":230.78},{"date":"2026-10-14","close":227.88},{"date":"2026-10-15","close":234.12},{"date":"2026-10-16","close":232.14},{"date":"2026-10-19","close":236.39},{"date":"2026-10-20","close":241.92},{"date":"2026-10-21","close":251.46},{"date":"2026-10-22","close":252.14}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":252.11,"low_30d":217.795,"support":221.64,"high_30d":256.27,"change_1d":0.3,"change_7d":8.6,"change_30d":3.6,"resistance":252.42,"position_in_range":89.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.09,"per":18.48,"quarter":"2024-Q2"},{"pbr":7.71,"per":22.53,"quarter":"2024-Q3"},{"pbr":6.92,"per":21.51,"quarter":"2024-Q4"},{"pbr":8.01,"per":24.71,"quarter":"2025-Q1"},{"pbr":9.34,"per":27.06,"quarter":"2025-Q2"},{"pbr":8.81,"per":25.07,"quarter":"2025-Q3"},{"pbr":7.95,"per":25.09,"quarter":"2025-Q4"},{"pbr":6.47,"per":20.11,"quarter":"2026-Q1"},{"pbr":7.24,"per":23.25,"quarter":"2026-Q2"},{"pbr":6.54,"per":20.99,"quarter":"현재"}],"timeline":[{"close":163.6805,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":211.0609,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":211.5215,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":240.8559,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":287.4285,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":275.0239,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":290.2876,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":238.9115,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":279.2132,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":7.62,"pbr_5y_low":6.09,"per_5y_avg":23.09,"per_5y_low":18.48,"current_pbr":6.54,"current_per":20.99,"pbr_5y_high":9.34,"per_5y_high":27.06,"pbr_5y_median":7.71,"per_5y_median":23.25,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 84 과매수 구간","D/E(유이자부채/자본총계) 1.9배로 재무 리스크"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Information Technology Services"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +7.8%"},"momentum":{"grade":"C","reason":"RSI 84"},"valuation":{"grade":"C","reason":"PER 20.99x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.42,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.28,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":11.52,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.89,"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":1.63,"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":57.73,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":16.62,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":13.57,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.09,"per":18.48,"close":163.6805,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.71,"per":22.53,"close":211.0609,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.92,"per":21.51,"close":211.5215,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.01,"per":24.71,"close":240.8559,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":9.34,"per":27.06,"close":287.4285,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":8.81,"per":25.07,"close":275.0239,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.95,"per":25.09,"close":290.2876,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.47,"per":20.11,"close":238.9115,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.24,"per":23.25,"close":279.2132,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","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":"21.0배"},{"label":"PBR","value":"6.5배"},{"label":"5년 PER 밴드","value":"하위 22%"},{"label":"ROE","value":"6.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.93,"pbr":null,"per":null,"roa":0.014234150125904838,"roe":0.06284105422036457,"revenue":17162000000.0,"market_cap":null,"net_income":2165000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5772637221769025,"total_assets":152099000000.0,"total_equity":34452000000.0,"profit_margin":0.1261507982752593,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2615000000.0,"operating_margin":0.15237151847104066},{"eps":1.91,"pbr":null,"per":null,"roa":0.007783446095155189,"roe":0.03687753987990538,"revenue":15917000000.0,"market_cap":null,"net_income":1216000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5622918891750958,"total_assets":156229000000.0,"total_equity":32974000000.0,"profit_margin":0.07639630583652698,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1360000000.0,"operating_margin":0.08544323679085254},{"eps":4.52,"pbr":null,"per":null,"roa":0.027971302775875687,"roe":0.13012378907130603,"revenue":19687000000.0,"market_cap":null,"net_income":4248281465.5999994,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6058820541474069,"total_assets":151880000000.0,"total_equity":32648000000.0,"profit_margin":0.21579120564839738,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4849000000.0,"operating_margin":0.2463046680550617},{"eps":2.65,"pbr":null,"per":null,"roa":0.011919733172945486,"roe":0.06249776025801827,"revenue":16331000000.0,"market_cap":null,"net_income":1744000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5872879799154981,"total_assets":146312000000.0,"total_equity":27905000000.0,"profit_margin":0.1067907660277999,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2660000000.0,"operating_margin":0.16288041148735533},{"eps":2.8,"pbr":null,"per":null,"roa":0.014765958878756268,"roe":0.07975571631102549,"revenue":16977000000.0,"market_cap":null,"net_income":2194000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5876774459562938,"total_assets":148585000000.0,"total_equity":27509000000.0,"profit_margin":0.12923366908169878,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3086000000.0,"operating_margin":0.1817753431112682},{"eps":1.6,"pbr":null,"per":null,"roa":0.007242546355729163,"roe":0.039248511904761904,"revenue":14541000000.0,"market_cap":null,"net_income":1055000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5523003919950484,"total_assets":145667000000.0,"total_equity":26880000000.0,"profit_margin":0.07255346950003438,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1765000000.0,"operating_margin":0.12138092290764046},{"eps":3.92,"pbr":null,"per":null,"roa":0.021242937853107345,"roe":0.10671256454388985,"revenue":17553000000.0,"market_cap":null,"net_income":2914000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5947131544465334,"total_assets":137175000000.0,"total_equity":27307000000.0,"profit_margin":0.16601150800432973,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3901000000.0,"operating_margin":0.2222412123283769},{"eps":2.3,"pbr":null,"per":null,"roa":-0.002456472059491287,"roe":-0.01349803664921466,"revenue":14967000000.0,"market_cap":null,"net_income":-330000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5625709895102559,"total_assets":134339000000.0,"total_equity":24448000000.0,"profit_margin":-0.0220485067147725,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2177000000.0,"operating_margin":0.14545333066078706},{"eps":1.9268857525633087,"pbr":null,"per":null,"roa":0.01370210985595601,"roe":0.0763339715308416,"revenue":15769000000.0,"market_cap":null,"net_income":1834000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5675692815016805,"total_assets":133848000000.0,"total_equity":24026000000.0,"profit_margin":0.11630414103621028,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2434000000.0,"operating_margin":0.1543534783435855},{"eps":1.6862876951276502,"pbr":null,"per":null,"roa":0.0117008945169827,"roe":0.06899961308628176,"revenue":14461000000.0,"market_cap":null,"net_income":1605000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5353709978563032,"total_assets":137169000000.0,"total_equity":23261000000.0,"profit_margin":0.11098817509162576,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1563000000.0,"operating_margin":0.10808381163128414},{"eps":3.4545258202988873,"pbr":null,"per":null,"roa":0.02431215385866712,"roe":0.14591931833311145,"revenue":17380000000.0,"market_cap":null,"net_income":3288000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5907364787111623,"total_assets":135241000000.0,"total_equity":22533000000.0,"profit_margin":0.18918296892980438,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3995000000.0,"operating_margin":0.22986191024165709},{"eps":1.7903017024906642,"pbr":null,"per":null,"roa":0.013176514255225369,"roe":0.0738269572375547,"revenue":14752000000.0,"market_cap":null,"net_income":1704000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5438584598698482,"total_assets":129321000000.0,"total_equity":23081000000.0,"profit_margin":0.11550976138828634,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2104000000.0,"operating_margin":0.14262472885032537}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":8.858,"per":18.48,"date":"2024-06","close":163.68,"source":"reported"},{"eps":8.858,"per":20.53,"date":"2024-07","close":181.84,"source":"reported"},{"eps":8.858,"per":21.78,"date":"2024-08","close":192.97,"source":"reported"},{"eps":9.3677,"per":22.53,"date":"2024-09","close":211.06,"source":"reported"},{"eps":9.3677,"per":21.07,"date":"2024-10","close":197.35,"source":"reported"},{"eps":9.3677,"per":23.36,"date":"2024-11","close":218.81,"source":"reported"},{"eps":9.8332,"per":21.51,"date":"2024-12","close":211.52,"source":"reported"},{"eps":9.8332,"per":25.02,"date":"2025-01","close":246.04,"source":"reported"},{"eps":9.8332,"per":24.87,"date":"2025-02","close":244.52,"source":"reported"},{"eps":9.7469,"per":24.71,"date":"2025-03","close":240.86,"source":"reported"},{"eps":9.7469,"per":24.03,"date":"2025-04","close":234.23,"source":"reported"},{"eps":9.7469,"per":25.92,"date":"2025-05","close":252.6,"source":"reported"},{"eps":10.62,"per":27.06,"date":"2025-06","close":287.43,"source":"reported"},{"eps":10.62,"per":23.07,"date":"2025-07","close":245.05,"source":"reported"},{"eps":10.62,"per":22.35,"date":"2025-08","close":237.33,"source":"reported"},{"eps":10.97,"per":25.07,"date":"2025-09","close":275.02,"source":"reported"},{"eps":10.97,"per":27.31,"date":"2025-10","close":299.64,"source":"reported"},{"eps":10.97,"per":27.57,"date":"2025-11","close":302.41,"source":"reported"},{"eps":11.57,"per":25.09,"date":"2025-12","close":290.29,"source":"reported"},{"eps":11.57,"per":25.98,"date":"2026-01","close":300.57,"source":"reported"},{"eps":11.57,"per":20.46,"date":"2026-02","close":236.76,"source":"reported"},{"eps":11.88,"per":20.11,"date":"2026-03","close":238.91,"source":"reported"},{"eps":11.88,"per":19.16,"date":"2026-04","close":227.67,"source":"reported"},{"eps":11.88,"per":24.89,"date":"2026-05","close":295.69,"source":"reported"},{"eps":12.01,"per":23.25,"date":"2026-06","close":279.21,"source":"reported"},{"eps":12.01,"per":18.49,"date":"2026-07","close":222.06,"source":"reported"},{"eps":12.01,"per":19.47,"date":"2026-08","close":233.87,"source":"reported"},{"eps":12.01,"per":18.31,"date":"2026-09","close":219.93,"source":"reported"},{"eps":12.01,"per":20.99,"date":"2026-10","close":252.14,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":22.84,"std":2.75,"count":29,"current":20.99,"lower_1sd":20.09,"upper_1sd":25.59},"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":"International Business Machines Corporation","phase":"above-fold","symbol_resolved":true}