{"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":"2026-10-23T10:01:37.392538+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":7.1,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":10.4,"direction":"higher_better","percentile":75}],"summary":"매출 +7.1%","percentile":73},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":3.7,"direction":null,"percentile":4},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.2,"direction":"higher_better","percentile":14}],"summary":"RSI 4","percentile":16},"valuation":{"grade":"C","metrics":[],"summary":"PER 30.6x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":21.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":41.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":35.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":7.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 21.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.88,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.71,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":77.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.13,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.9x, 순차입금비율 0.7x","percentile":70}},"signals":[],"summary":"KLA Corporation(KLAC)은 Technology 섹터 US 시장 종목입니다, 시가총액 1931.07억. 현재가 $147.83, 전일 대비 -9.5%, 30일 -18.2%. PER 30.6배 / ROE 21.5%. 기술적 시그널: RSI 4(과매도), MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.32,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.32%","value_pct":0.32},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":9.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":10.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.71,"direction":"lower_better","percentile":null}],"summary":"배당성향 10%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.32},"catalysts":["RSI 4 (30 이하 과매도 구간)","ROE 21.5% (20% 이상)"],"portfolio":null,"technical":{"macd":-9.130668182927877,"grade":"D","trend":"하락","atr_14":8.519950000000003,"rsi_14":3.6856963613550704,"sma_20":185.0865,"sma_60":185.20049999999998,"comment":"하락 추세, RSI 4","analysis":"RSI(14) 3.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-9.13)가 시그널선(-5.26)을 하회합니다(데드크로스). 현재가가 SMA20(185)과 SMA60(185) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 153~218 (현재 위치 -7%).","bb_lower":152.60687606436923,"bb_upper":217.56612393563077,"macd_signal":-5.259946741967056},"change_pct":-9.55,"chart_data":[{"date":"2024-10-23","open":65.55,"high":66.31,"low":64.56,"close":65.55,"volume":846800,"rsi_14":28.97,"sma_20":750.17,"sma_60":760.32,"sma_120":775.92},{"date":"2024-10-24","open":66.94,"high":67.5,"low":65.63,"close":65.7,"volume":884700,"rsi_14":25.76,"sma_20":743.25,"sma_60":757.71,"sma_120":775.67},{"date":"2024-10-25","open":66.05,"high":67.34,"low":65.88,"close":66.38,"volume":954800,"rsi_14":28.39,"sma_20":737.78,"sma_60":756.32,"sma_120":775.29},{"date":"2024-10-28","open":66.39,"high":66.98,"low":66.1,"close":66.51,"volume":1051800,"rsi_14":28.12,"sma_20":732.78,"sma_60":755.96,"sma_120":774.96},{"date":"2024-10-29","open":66.57,"high":69.08,"low":66.45,"close":68.66,"volume":1333900,"rsi_14":28.45,"sma_20":729.9,"sma_60":755.84,"sma_120":774.79},{"date":"2024-10-30","open":67.26,"high":68.56,"low":67.07,"close":68.23,"volume":1656800,"rsi_14":28.7,"sma_20":725.63,"sma_60":755.43,"sma_120":774.63},{"date":"2024-10-31","open":66.83,"high":67.17,"low":64.7,"close":65.71,"volume":2001200,"rsi_14":24.45,"sma_20":720.21,"sma_60":754.91,"sma_120":774.19},{"date":"2024-11-01","open":65.73,"high":66.93,"low":65.43,"close":66.02,"volume":906400,"rsi_14":17.47,"sma_20":714.31,"sma_60":753.52,"sma_120":773.82},{"date":"2024-11-04","open":65.81,"high":66.13,"low":65.32,"close":65.42,"volume":637900,"rsi_14":32.99,"sma_20":708.39,"sma_60":752.13,"sma_120":773.27},{"date":"2024-11-05","open":65.99,"high":67.22,"low":65.81,"close":66.11,"volume":1016300,"rsi_14":44.54,"sma_20":702.72,"sma_60":750.68,"sma_120":772.52},{"date":"2024-11-06","open":66.57,"high":66.93,"low":64.84,"close":66.04,"volume":1715400,"rsi_14":49.71,"sma_20":695.97,"sma_60":748.61,"sma_120":771.86},{"date":"2024-11-07","open":67.35,"high":67.84,"low":66.58,"close":67.67,"volume":1122200,"rsi_14":53.51,"sma_20":690.38,"sma_60":746.81,"sma_120":771.34},{"date":"2024-11-08","open":68.01,"high":68.48,"low":67.2,"close":67.8,"volume":1278100,"rsi_14":56.56,"sma_20":684.56,"sma_60":744.33,"sma_120":770.63},{"date":"2024-11-11","open":67.46,"high":67.58,"low":64.77,"close":65.69,"volume":1422800,"rsi_14":48.35,"sma_20":676.38,"sma_60":741.78,"sma_120":769.81},{"date":"2024-11-12","open":65.39,"high":66.01,"low":64.58,"close":65.56,"volume":1111300,"rsi_14":50.06,"sma_20":674.23,"sma_60":739.18,"sma_120":768.92},{"date":"2024-11-13","open":64.51,"high":64.7,"low":62.95,"close":63.57,"volume":1505200,"rsi_14":42.14,"sma_20":672.33,"sma_60":736.4,"sma_120":767.91},{"date":"2024-11-14","open":65.09,"high":65.09,"low":63.39,"close":63.61,"volume":1169900,"rsi_14":39.29,"sma_20":671.07,"sma_60":733.36,"sma_120":766.79},{"date":"2024-11-15","open":61.2,"high":62.13,"low":60.39,"close":60.6,"volume":1712000,"rsi_14":31.32,"sma_20":667.86,"sma_60":730.29,"sma_120":765.36},{"date":"2024-11-18","open":60.75,"high":61.69,"low":60.5,"close":61.34,"volume":1223300,"rsi_14":23.66,"sma_20":665.2,"sma_60":727.0,"sma_120":764.1},{"date":"2024-11-19","open":60.97,"high":61.16,"low":60.27,"close":60.89,"volume":1408900,"rsi_14":23.63,"sma_20":662.48,"sma_60":723.95,"sma_120":762.81},{"date":"2024-11-20","open":60.97,"high":61.31,"low":60.32,"close":61.0,"volume":1195100,"rsi_14":29.41,"sma_20":660.09,"sma_60":720.68,"sma_120":761.62},{"date":"2024-11-21","open":62.09,"high":63.09,"low":61.32,"close":62.62,"volume":1386000,"rsi_14":36.4,"sma_20":658.44,"sma_60":717.83,"sma_120":760.61},{"date":"2024-11-22","open":62.31,"high":63.59,"low":62.31,"close":63.25,"volume":981800,"rsi_14":41.08,"sma_20":656.76,"sma_60":715.23,"sma_120":759.69},{"date":"2024-11-25","open":63.96,"high":63.96,"low":62.51,"close":63.76,"volume":1913000,"rsi_14":40.26,"sma_20":655.28,"sma_60":712.31,"sma_120":758.52},{"date":"2024-11-26","open":64.4,"high":64.4,"low":61.7,"close":62.45,"volume":923200,"rsi_14":36.76,"sma_20":652.04,"sma_60":710.48,"sma_120":757.28},{"date":"2024-11-27","open":62.45,"high":62.7,"low":61.44,"close":62.52,"volume":942600,"rsi_14":28.97,"sma_20":649.05,"sma_60":708.6,"sma_120":756.14},{"date":"2024-11-29","open":63.77,"high":65.42,"low":63.62,"close":63.99,"volume":925700,"rsi_14":35.78,"sma_20":648.09,"sma_60":707.25,"sma_120":754.92},{"date":"2024-12-02","open":63.79,"high":66.17,"low":63.79,"close":65.87,"volume":1380200,"rsi_14":50.0,"sma_20":647.93,"sma_60":706.63,"sma_120":753.82},{"date":"2024-12-03","open":65.38,"high":65.98,"low":64.96,"close":65.84,"volume":1376500,"rsi_14":50.34,"sma_20":648.04,"sma_60":705.9,"sma_120":752.46},{"date":"2024-12-04","open":66.28,"high":66.31,"low":64.84,"close":65.89,"volume":1459200,"rsi_14":59.11,"sma_20":647.84,"sma_60":705.11,"sma_120":751.1},{"date":"2024-12-05","open":65.31,"high":65.56,"low":63.43,"close":63.55,"volume":1028200,"rsi_14":49.16,"sma_20":646.49,"sma_60":703.34,"sma_120":749.58},{"date":"2024-12-06","open":63.41,"high":64.35,"low":63.11,"close":64.12,"volume":862400,"rsi_14":64.44,"sma_20":644.6,"sma_60":701.92,"sma_120":747.91},{"date":"2024-12-09","open":65.17,"high":65.9,"low":63.87,"close":64.52,"volume":1093300,"rsi_14":63.89,"sma_20":642.84,"sma_60":700.27,"sma_120":746.15},{"date":"2024-12-10","open":65.06,"high":65.06,"low":63.14,"close":63.48,"volume":914800,"rsi_14":60.79,"sma_20":641.64,"sma_60":698.7,"sma_120":744.59},{"date":"2024-12-11","open":63.98,"high":64.99,"low":63.5,"close":64.17,"volume":1107400,"rsi_14":62.58,"sma_20":640.84,"sma_60":697.18,"sma_120":743.19},{"date":"2024-12-12","open":63.97,"high":64.27,"low":63.09,"close":63.95,"volume":698200,"rsi_14":55.94,"sma_20":640.94,"sma_60":695.78,"sma_120":741.96},{"date":"2024-12-13","open":64.09,"high":65.66,"low":64.04,"close":64.66,"volume":1463200,"rsi_14":56.24,"sma_20":641.38,"sma_60":693.8,"sma_120":740.59},{"date":"2024-12-16","open":64.25,"high":65.72,"low":63.83,"close":64.89,"volume":1014300,"rsi_14":55.15,"sma_20":643.46,"sma_60":692.09,"sma_120":739.28},{"date":"2024-12-17","open":65.27,"high":66.15,"low":64.49,"close":64.77,"volume":1252400,"rsi_14":61.8,"sma_20":645.19,"sma_60":690.31,"sma_120":737.95},{"date":"2024-12-18","open":65.14,"high":66.17,"low":61.87,"close":62.38,"volume":1452100,"rsi_14":49.44,"sma_20":645.95,"sma_60":687.99,"sma_120":736.34},{"date":"2024-12-19","open":61.73,"high":62.83,"low":61.37,"close":61.53,"volume":1115700,"rsi_14":39.32,"sma_20":646.22,"sma_60":685.49,"sma_120":734.62},{"date":"2024-12-20","open":60.96,"high":63.4,"low":60.66,"close":62.24,"volume":2652200,"rsi_14":32.47,"sma_20":646.03,"sma_60":682.57,"sma_120":732.87},{"date":"2024-12-23","open":62.46,"high":64.23,"low":62.46,"close":64.08,"volume":886400,"rsi_14":42.79,"sma_20":646.45,"sma_60":680.33,"sma_120":731.16},{"date":"2024-12-24","open":63.79,"high":64.48,"low":63.42,"close":64.34,"volume":349500,"rsi_14":43.72,"sma_20":646.74,"sma_60":678.26,"sma_120":729.46},{"date":"2024-12-26","open":63.71,"high":64.67,"low":63.5,"close":64.14,"volume":454100,"rsi_14":52.88,"sma_20":647.6,"sma_60":676.51,"sma_120":727.64},{"date":"2024-12-27","open":64.0,"high":64.06,"low":63.1,"close":63.77,"volume":729500,"rsi_14":48.26,"sma_20":648.23,"sma_60":674.3,"sma_120":725.72},{"date":"2024-12-30","open":62.68,"high":63.02,"low":61.97,"close":62.67,"volume":687800,"rsi_14":41.36,"sma_20":647.56,"sma_60":671.95,"sma_120":723.57},{"date":"2024-12-31","open":62.65,"high":63.1,"low":62.03,"close":62.32,"volume":646200,"rsi_14":44.21,"sma_20":645.76,"sma_60":669.33,"sma_120":721.71},{"date":"2025-01-02","open":62.77,"high":64.23,"low":62.49,"close":62.96,"volume":892200,"rsi_14":43.95,"sma_20":644.31,"sma_60":666.92,"sma_120":719.87},{"date":"2025-01-03","open":63.68,"high":65.14,"low":63.33,"close":64.98,"volume":865100,"rsi_14":54.37,"sma_20":643.85,"sma_60":664.8,"sma_120":718.19},{"date":"2025-01-06","open":66.62,"high":68.92,"low":66.61,"close":68.27,"volume":1676400,"rsi_14":62.58,"sma_20":646.23,"sma_60":662.9,"sma_120":716.72},{"date":"2025-01-07","open":68.71,"high":69.81,"low":67.57,"close":68.17,"volume":1283400,"rsi_14":61.53,"sma_20":648.28,"sma_60":661.08,"sma_120":715.95},{"date":"2025-01-08","open":68.24,"high":68.44,"low":67.15,"close":67.86,"volume":1093400,"rsi_14":60.75,"sma_20":649.97,"sma_60":659.13,"sma_120":715.11},{"date":"2025-01-10","open":67.64,"high":68.69,"low":66.42,"close":67.55,"volume":1254500,"rsi_14":70.95,"sma_20":652.03,"sma_60":656.68,"sma_120":714.44},{"date":"2025-01-13","open":66.68,"high":68.43,"low":65.82,"close":68.34,"volume":1318600,"rsi_14":77.72,"sma_20":654.14,"sma_60":656.4,"sma_120":713.46},{"date":"2025-01-14","open":68.54,"high":69.37,"low":67.9,"close":69.35,"volume":1039000,"rsi_14":78.26,"sma_20":656.87,"sma_60":656.71,"sma_120":712.57},{"date":"2025-01-15","open":70.71,"high":71.94,"low":70.57,"close":70.84,"volume":1368300,"rsi_14":77.62,"sma_20":660.0,"sma_60":657.48,"sma_120":712.24},{"date":"2025-01-16","open":72.69,"high":77.05,"low":72.55,"close":73.9,"volume":2019600,"rsi_14":81.81,"sma_20":664.55,"sma_60":658.63,"sma_120":712.11},{"date":"2025-01-17","open":75.45,"high":75.49,"low":73.94,"close":74.91,"volume":1402500,"rsi_14":83.98,"sma_20":669.68,"sma_60":660.02,"sma_120":711.86},{"date":"2025-01-21","open":75.39,"high":76.98,"low":74.29,"close":75.88,"volume":1370000,"rsi_14":86.81,"sma_20":676.51,"sma_60":661.64,"sma_120":711.77},{"date":"2025-01-22","open":76.48,"high":77.85,"low":76.31,"close":76.34,"volume":1200300,"rsi_14":93.27,"sma_20":683.99,"sma_60":663.43,"sma_120":711.88},{"date":"2025-01-23","open":74.5,"high":75.35,"low":73.31,"close":75.26,"volume":821800,"rsi_14":89.12,"sma_20":690.57,"sma_60":665.01,"sma_120":711.36},{"date":"2025-01-24","open":75.66,"high":75.73,"low":73.5,"close":74.16,"volume":745400,"rsi_14":82.93,"sma_20":695.66,"sma_60":666.29,"sma_120":711.31},{"date":"2025-01-27","open":70.87,"high":71.7,"low":67.76,"close":69.5,"volume":2357800,"rsi_14":61.51,"sma_20":698.27,"sma_60":666.76,"sma_120":711.36},{"date":"2025-01-28","open":68.96,"high":70.11,"low":68.16,"close":69.52,"volume":1387100,"rsi_14":53.81,"sma_20":700.99,"sma_60":666.88,"sma_120":711.36},{"date":"2025-01-29","open":71.31,"high":71.39,"low":70.0,"close":70.51,"volume":729200,"rsi_14":56.78,"sma_20":704.4,"sma_60":667.23,"sma_120":711.33},{"date":"2025-01-30","open":72.32,"high":73.79,"low":71.4,"close":73.42,"volume":1711000,"rsi_14":63.99,"sma_20":709.84,"sma_60":668.5,"sma_120":711.7},{"date":"2025-01-31","open":75.06,"high":76.18,"low":72.69,"close":73.01,"volume":1631900,"rsi_14":63.66,"sma_20":715.25,"sma_60":669.65,"sma_120":711.58},{"date":"2025-02-03","open":71.94,"high":74.47,"low":71.84,"close":73.2,"volume":1216800,"rsi_14":62.56,"sma_20":720.42,"sma_60":670.93,"sma_120":711.53},{"date":"2025-02-04","open":72.48,"high":74.77,"low":72.48,"close":74.11,"volume":999900,"rsi_14":62.33,"sma_20":725.04,"sma_60":672.24,"sma_120":711.46},{"date":"2025-02-05","open":73.44,"high":75.35,"low":73.28,"close":75.08,"volume":677100,"rsi_14":61.31,"sma_20":728.48,"sma_60":673.73,"sma_120":711.17},{"date":"2025-02-06","open":74.93,"high":75.58,"low":74.49,"close":75.34,"volume":579400,"rsi_14":54.51,"sma_20":732.11,"sma_60":675.0,"sma_120":710.91},{"date":"2025-02-07","open":75.34,"high":75.88,"low":73.6,"close":73.95,"volume":664500,"rsi_14":47.04,"sma_20":735.18,"sma_60":676.0,"sma_120":710.17},{"date":"2025-02-10","open":75.13,"high":75.29,"low":73.55,"close":74.32,"volume":1564500,"rsi_14":45.05,"sma_20":738.6,"sma_60":677.42,"sma_120":709.6},{"date":"2025-02-11","open":74.62,"high":75.36,"low":74.09,"close":75.03,"volume":591800,"rsi_14":45.89,"sma_20":741.99,"sma_60":678.99,"sma_120":709.08},{"date":"2025-02-12","open":73.43,"high":74.64,"low":73.04,"close":74.23,"volume":476600,"rsi_14":46.73,"sma_20":744.45,"sma_60":680.75,"sma_120":708.58},{"date":"2025-02-13","open":74.28,"high":75.66,"low":74.18,"close":75.59,"volume":711500,"rsi_14":54.48,"sma_20":746.85,"sma_60":682.74,"sma_120":708.05},{"date":"2025-02-14","open":75.18,"high":76.1,"low":73.09,"close":74.25,"volume":998500,"rsi_14":68.78,"sma_20":747.03,"sma_60":685.01,"sma_120":707.65},{"date":"2025-02-18","open":74.97,"high":75.18,"low":72.98,"close":74.99,"volume":1354000,"rsi_14":70.47,"sma_20":747.06,"sma_60":687.31,"sma_120":707.16},{"date":"2025-02-19","open":75.27,"high":76.84,"low":74.48,"close":76.62,"volume":936700,"rsi_14":71.81,"sma_20":747.44,"sma_60":689.97,"sma_120":706.96},{"date":"2025-02-20","open":77.14,"high":78.52,"low":76.25,"close":76.91,"volume":883600,"rsi_14":65.3,"sma_20":747.73,"sma_60":692.65,"sma_120":706.66},{"date":"2025-02-21","open":77.11,"high":77.38,"low":74.28,"close":74.6,"volume":872400,"rsi_14":55.98,"sma_20":747.39,"sma_60":694.66,"sma_120":706.25},{"date":"2025-02-24","open":75.53,"high":75.63,"low":72.95,"close":73.11,"volume":1110900,"rsi_14":49.11,"sma_20":746.78,"sma_60":696.3,"sma_120":705.76},{"date":"2025-02-25","open":72.98,"high":72.98,"low":71.51,"close":71.86,"volume":1068300,"rsi_14":42.01,"sma_20":747.89,"sma_60":697.64,"sma_120":704.97},{"date":"2025-02-26","open":72.69,"high":74.45,"low":72.36,"close":73.2,"volume":1247400,"rsi_14":43.39,"sma_20":749.67,"sma_60":699.42,"sma_120":704.95},{"date":"2025-02-27","open":73.65,"high":74.34,"low":69.25,"close":69.3,"volume":1324900,"rsi_14":33.75,"sma_20":748.98,"sma_60":700.54,"sma_120":704.57},{"date":"2025-02-28","open":69.96,"high":70.72,"low":68.58,"close":70.26,"volume":1242400,"rsi_14":39.69,"sma_20":747.3,"sma_60":701.57,"sma_120":704.41},{"date":"2025-03-03","open":70.82,"high":72.17,"low":68.03,"close":68.51,"volume":1304600,"rsi_14":35.1,"sma_20":744.95,"sma_60":701.99,"sma_120":704.31},{"date":"2025-03-04","open":68.74,"high":70.97,"low":67.26,"close":69.29,"volume":1182200,"rsi_14":35.32,"sma_20":742.89,"sma_60":702.54,"sma_120":704.22},{"date":"2025-03-05","open":69.49,"high":71.09,"low":68.36,"close":70.95,"volume":915700,"rsi_14":41.8,"sma_20":741.21,"sma_60":703.37,"sma_120":704.24},{"date":"2025-03-06","open":69.11,"high":70.54,"low":67.8,"close":68.6,"volume":1135400,"rsi_14":33.73,"sma_20":737.86,"sma_60":704.19,"sma_120":703.77},{"date":"2025-03-07","open":68.22,"high":70.78,"low":67.42,"close":70.5,"volume":1088100,"rsi_14":41.32,"sma_20":735.34,"sma_60":705.24,"sma_120":703.58},{"date":"2025-03-10","open":68.77,"high":69.11,"low":66.47,"close":67.24,"volume":1389200,"rsi_14":34.2,"sma_20":731.87,"sma_60":705.68,"sma_120":702.97},{"date":"2025-03-11","open":67.14,"high":67.43,"low":64.8,"close":65.84,"volume":1058700,"rsi_14":27.93,"sma_20":727.51,"sma_60":706.05,"sma_120":702.37},{"date":"2025-03-12","open":67.01,"high":68.07,"low":66.59,"close":67.44,"volume":884100,"rsi_14":31.56,"sma_20":723.6,"sma_60":706.57,"sma_120":701.88},{"date":"2025-03-13","open":67.07,"high":68.79,"low":66.28,"close":67.55,"volume":930800,"rsi_14":34.93,"sma_20":720.14,"sma_60":707.16,"sma_120":701.47},{"date":"2025-03-14","open":68.39,"high":70.75,"low":68.39,"close":70.67,"volume":1142600,"rsi_14":45.21,"sma_20":717.58,"sma_60":708.14,"sma_120":700.97},{"date":"2025-03-17","open":69.95,"high":71.78,"low":69.93,"close":71.2,"volume":976200,"rsi_14":48.66,"sma_20":715.96,"sma_60":709.18,"sma_120":700.63},{"date":"2025-03-18","open":70.56,"high":70.65,"low":69.19,"close":70.38,"volume":950700,"rsi_14":44.15,"sma_20":713.54,"sma_60":710.1,"sma_120":700.21},{"date":"2025-03-19","open":70.38,"high":72.37,"low":69.88,"close":71.33,"volume":753300,"rsi_14":54.78,"sma_20":710.79,"sma_60":711.58,"sma_120":699.78},{"date":"2025-03-20","open":70.26,"high":71.33,"low":70.15,"close":71.02,"volume":629400,"rsi_14":51.84,"sma_20":707.73,"sma_60":713.15,"sma_120":699.32},{"date":"2025-03-21","open":69.61,"high":70.31,"low":68.63,"close":70.03,"volume":2454800,"rsi_14":53.84,"sma_20":705.34,"sma_60":714.43,"sma_120":698.5},{"date":"2025-03-24","open":71.64,"high":72.87,"low":71.01,"close":72.13,"volume":730200,"rsi_14":56.74,"sma_20":704.85,"sma_60":715.76,"sma_120":698.05},{"date":"2025-03-25","open":71.83,"high":72.08,"low":71.24,"close":71.55,"volume":498700,"rsi_14":51.49,"sma_20":704.69,"sma_60":716.95,"sma_120":697.61},{"date":"2025-03-26","open":71.51,"high":71.78,"low":69.27,"close":69.93,"volume":734600,"rsi_14":53.44,"sma_20":703.04,"sma_60":717.9,"sma_120":697.21},{"date":"2025-03-27","open":69.42,"high":70.09,"low":68.59,"close":69.38,"volume":735100,"rsi_14":46.88,"sma_20":703.08,"sma_60":718.82,"sma_120":696.56},{"date":"2025-03-28","open":67.93,"high":68.81,"low":66.13,"close":66.77,"volume":989500,"rsi_14":48.64,"sma_20":701.32,"sma_60":719.49,"sma_120":695.72},{"date":"2025-03-31","open":66.71,"high":67.52,"low":64.97,"close":67.38,"volume":1165400,"rsi_14":54.67,"sma_20":700.75,"sma_60":720.32,"sma_120":694.82},{"date":"2025-04-01","open":66.81,"high":67.68,"low":65.64,"close":67.65,"volume":669400,"rsi_14":50.68,"sma_20":699.93,"sma_60":721.08,"sma_120":694.0},{"date":"2025-04-02","open":66.14,"high":68.95,"low":66.14,"close":68.02,"volume":791100,"rsi_14":51.51,"sma_20":698.45,"sma_60":721.57,"sma_120":693.18},{"date":"2025-04-03","open":64.65,"high":65.11,"low":61.48,"close":61.54,"volume":1525300,"rsi_14":25.7,"sma_20":694.88,"sma_60":720.41,"sma_120":691.65},{"date":"2025-04-04","open":58.73,"high":59.47,"low":55.48,"close":57.15,"volume":2072800,"rsi_14":19.0,"sma_20":688.14,"sma_60":718.53,"sma_120":689.81},{"date":"2025-04-07","open":56.17,"high":62.72,"low":54.65,"close":59.93,"volume":2996100,"rsi_14":28.79,"sma_20":684.45,"sma_60":717.17,"sma_120":688.15},{"date":"2025-04-08","open":62.05,"high":63.86,"low":58.17,"close":59.42,"volume":2719800,"rsi_14":25.38,"sma_20":681.22,"sma_60":715.78,"sma_120":686.23},{"date":"2025-04-09","open":59.96,"high":71.55,"low":59.21,"close":69.71,"volume":3447900,"rsi_14":48.09,"sma_20":682.37,"sma_60":715.98,"sma_120":686.19},{"date":"2025-04-10","open":65.91,"high":67.47,"low":62.3,"close":65.1,"volume":2676100,"rsi_14":43.48,"sma_20":681.13,"sma_60":715.24,"sma_120":685.98},{"date":"2025-04-11","open":64.11,"high":67.08,"low":62.95,"close":66.43,"volume":1361800,"rsi_14":42.3,"sma_20":678.99,"sma_60":714.47,"sma_120":685.98},{"date":"2025-04-14","open":67.55,"high":67.83,"low":65.37,"close":66.41,"volume":987000,"rsi_14":42.95,"sma_20":676.57,"sma_60":713.19,"sma_120":685.91},{"date":"2025-04-15","open":66.35,"high":67.61,"low":65.92,"close":67.03,"volume":790400,"rsi_14":45.9,"sma_20":674.88,"sma_60":711.83,"sma_120":685.93},{"date":"2025-04-16","open":63.26,"high":65.33,"low":61.39,"close":63.65,"volume":2020800,"rsi_14":42.51,"sma_20":671.01,"sma_60":709.75,"sma_120":685.7},{"date":"2025-04-17","open":64.33,"high":64.35,"low":62.61,"close":62.89,"volume":1224100,"rsi_14":44.67,"sma_20":666.91,"sma_60":707.46,"sma_120":685.44},{"date":"2025-04-21","open":61.8,"high":62.17,"low":60.24,"close":61.53,"volume":1346100,"rsi_14":42.13,"sma_20":662.63,"sma_60":705.12,"sma_120":685.07},{"date":"2025-04-22","open":62.12,"high":63.42,"low":62.03,"close":63.08,"volume":1372400,"rsi_14":44.06,"sma_20":658.06,"sma_60":703.23,"sma_120":684.76},{"date":"2025-04-23","open":65.84,"high":66.68,"low":64.71,"close":65.13,"volume":945100,"rsi_14":46.41,"sma_20":654.82,"sma_60":702.47,"sma_120":684.62},{"date":"2025-04-24","open":66.82,"high":68.45,"low":65.84,"close":68.34,"volume":1304000,"rsi_14":59.22,"sma_20":654.02,"sma_60":702.24,"sma_120":684.56},{"date":"2025-04-25","open":67.4,"high":69.42,"low":67.3,"close":68.85,"volume":631600,"rsi_14":67.74,"sma_20":653.75,"sma_60":701.94,"sma_120":684.58},{"date":"2025-04-28","open":68.17,"high":69.3,"low":67.31,"close":68.76,"volume":736000,"rsi_14":64.58,"sma_20":654.75,"sma_60":701.13,"sma_120":684.81},{"date":"2025-04-29","open":67.76,"high":68.92,"low":67.57,"close":68.19,"volume":726100,"rsi_14":64.44,"sma_20":655.16,"sma_60":700.29,"sma_120":684.97},{"date":"2025-04-30","open":67.1,"high":69.88,"low":66.83,"close":69.65,"volume":1172300,"rsi_14":49.86,"sma_20":656.17,"sma_60":699.66,"sma_120":685.29},{"date":"2025-05-01","open":68.31,"high":68.69,"low":66.88,"close":67.04,"volume":1463500,"rsi_14":54.96,"sma_20":655.68,"sma_60":698.45,"sma_120":685.34},{"date":"2025-05-02","open":68.81,"high":70.16,"low":68.68,"close":69.2,"volume":851800,"rsi_14":56.8,"sma_20":659.54,"sma_60":697.43,"sma_120":685.58},{"date":"2025-05-05","open":68.49,"high":69.54,"low":68.11,"close":68.72,"volume":811900,"rsi_14":55.55,"sma_20":665.38,"sma_60":696.29,"sma_120":685.64},{"date":"2025-05-06","open":67.49,"high":68.39,"low":67.17,"close":67.34,"volume":905400,"rsi_14":50.74,"sma_20":669.12,"sma_60":695.15,"sma_120":685.57},{"date":"2025-05-07","open":67.45,"high":69.03,"low":66.93,"close":68.82,"volume":962800,"rsi_14":63.14,"sma_20":673.86,"sma_60":694.2,"sma_120":685.81},{"date":"2025-05-08","open":69.71,"high":70.43,"low":68.67,"close":69.71,"volume":906900,"rsi_14":67.25,"sma_20":673.86,"sma_60":693.28,"sma_120":686.13},{"date":"2025-05-09","open":69.99,"high":70.5,"low":69.06,"close":69.5,"volume":955000,"rsi_14":71.36,"sma_20":676.09,"sma_60":692.45,"sma_120":686.6},{"date":"2025-05-12","open":73.85,"high":75.61,"low":73.51,"close":75.38,"volume":2110300,"rsi_14":76.76,"sma_20":680.6,"sma_60":692.39,"sma_120":687.57},{"date":"2025-05-13","open":75.33,"high":79.1,"low":74.9,"close":78.89,"volume":1804800,"rsi_14":78.14,"sma_20":686.9,"sma_60":693.14,"sma_120":689.08},{"date":"2025-05-14","open":77.98,"high":79.83,"low":77.98,"close":79.79,"volume":1171400,"rsi_14":75.87,"sma_20":693.34,"sma_60":693.92,"sma_120":690.62},{"date":"2025-05-15","open":79.03,"high":80.35,"low":78.86,"close":79.89,"volume":1129800,"rsi_14":75.41,"sma_20":701.53,"sma_60":694.44,"sma_120":692.2},{"date":"2025-05-16","open":80.0,"high":80.0,"low":77.72,"close":78.42,"volume":1132000,"rsi_14":70.9,"sma_20":709.36,"sma_60":694.67,"sma_120":693.66},{"date":"2025-05-19","open":77.57,"high":78.45,"low":77.01,"close":78.2,"volume":1142000,"rsi_14":71.39,"sma_20":717.67,"sma_60":695.21,"sma_120":694.94},{"date":"2025-05-20","open":77.46,"high":78.58,"low":77.22,"close":78.52,"volume":949200,"rsi_14":69.9,"sma_20":725.37,"sma_60":696.09,"sma_120":696.19},{"date":"2025-05-21","open":77.33,"high":79.46,"low":77.02,"close":77.4,"volume":1236700,"rsi_14":75.03,"sma_20":731.46,"sma_60":696.99,"sma_120":697.31},{"date":"2025-05-22","open":76.16,"high":77.68,"low":75.71,"close":76.26,"volume":682500,"rsi_14":67.82,"sma_20":735.37,"sma_60":697.47,"sma_120":698.45},{"date":"2025-05-23","open":74.3,"high":75.62,"low":74.01,"close":75.23,"volume":941900,"rsi_14":65.96,"sma_20":738.49,"sma_60":698.44,"sma_120":699.49},{"date":"2025-05-27","open":76.97,"high":78.71,"low":76.37,"close":78.4,"volume":1292500,"rsi_14":75.13,"sma_20":743.26,"sma_60":699.78,"sma_120":700.67},{"date":"2025-05-28","open":78.4,"high":79.12,"low":77.12,"close":77.25,"volume":905700,"rsi_14":69.36,"sma_20":747.74,"sma_60":701.22,"sma_120":701.6},{"date":"2025-05-29","open":78.79,"high":78.97,"low":76.38,"close":76.9,"volume":932300,"rsi_14":66.88,"sma_20":751.3,"sma_60":702.47,"sma_120":702.5},{"date":"2025-05-30","open":76.78,"high":76.86,"low":73.57,"close":75.2,"volume":1717700,"rsi_14":62.41,"sma_20":755.33,"sma_60":703.15,"sma_120":703.26},{"date":"2025-06-02","open":74.76,"high":75.98,"low":74.71,"close":75.76,"volume":864600,"rsi_14":50.58,"sma_20":758.54,"sma_60":704.32,"sma_120":704.26},{"date":"2025-06-03","open":75.72,"high":77.46,"low":75.15,"close":77.08,"volume":943200,"rsi_14":43.23,"sma_20":762.67,"sma_60":705.4,"sma_120":705.32},{"date":"2025-06-04","open":77.66,"high":78.19,"low":76.86,"close":77.71,"volume":839500,"rsi_14":42.14,"sma_20":767.8,"sma_60":707.13,"sma_120":706.4},{"date":"2025-06-05","open":78.34,"high":79.14,"low":77.24,"close":78.68,"volume":1618900,"rsi_14":45.43,"sma_20":772.68,"sma_60":709.25,"sma_120":707.65},{"date":"2025-06-06","open":79.61,"high":80.88,"low":79.46,"close":80.28,"volume":996300,"rsi_14":55.4,"sma_20":777.91,"sma_60":711.38,"sma_120":708.98},{"date":"2025-06-09","open":80.58,"high":82.97,"low":80.58,"close":82.4,"volume":1529800,"rsi_14":62.23,"sma_20":784.32,"sma_60":713.84,"sma_120":710.5},{"date":"2025-06-10","open":82.4,"high":85.17,"low":82.15,"close":85.11,"volume":1515500,"rsi_14":66.84,"sma_20":789.12,"sma_60":716.24,"sma_120":712.19},{"date":"2025-06-11","open":85.95,"high":86.79,"low":85.33,"close":86.64,"volume":1650400,"rsi_14":73.15,"sma_20":792.93,"sma_60":718.8,"sma_120":713.99},{"date":"2025-06-12","open":86.1,"high":87.35,"low":86.1,"close":86.94,"volume":1091700,"rsi_14":77.92,"sma_20":796.43,"sma_60":721.55,"sma_120":715.82},{"date":"2025-06-13","open":85.35,"high":87.08,"low":85.15,"close":86.21,"volume":1832200,"rsi_14":79.15,"sma_20":799.51,"sma_60":724.02,"sma_120":717.8},{"date":"2025-06-16","open":87.04,"high":88.76,"low":87.0,"close":88.67,"volume":1619400,"rsi_14":78.33,"sma_20":804.57,"sma_60":726.95,"sma_120":720.05},{"date":"2025-06-17","open":88.43,"high":90.9,"low":88.2,"close":88.73,"volume":1334000,"rsi_14":83.69,"sma_20":809.87,"sma_60":730.06,"sma_120":722.25},{"date":"2025-06-18","open":88.92,"high":89.24,"low":86.18,"close":86.56,"volume":1431500,"rsi_14":75.62,"sma_20":813.92,"sma_60":732.45,"sma_120":724.11},{"date":"2025-06-20","open":87.82,"high":87.82,"low":82.95,"close":84.46,"volume":2347800,"rsi_14":74.03,"sma_20":817.47,"sma_60":734.58,"sma_120":725.77},{"date":"2025-06-23","open":84.75,"high":85.41,"low":83.58,"close":85.08,"volume":1427700,"rsi_14":74.12,"sma_20":821.91,"sma_60":737.1,"sma_120":727.5},{"date":"2025-06-24","open":86.57,"high":88.49,"low":86.4,"close":88.33,"volume":1145100,"rsi_14":76.47,"sma_20":828.5,"sma_60":740.25,"sma_120":729.53},{"date":"2025-06-25","open":88.93,"high":89.72,"low":88.21,"close":88.77,"volume":772000,"rsi_14":76.26,"sma_20":833.72,"sma_60":743.91,"sma_120":731.7},{"date":"2025-06-26","open":89.17,"high":90.15,"low":88.76,"close":89.72,"volume":864700,"rsi_14":76.23,"sma_20":839.99,"sma_60":747.63,"sma_120":733.97},{"date":"2025-06-27","open":89.92,"high":90.21,"low":87.9,"close":88.42,"volume":1175500,"rsi_14":69.62,"sma_20":845.79,"sma_60":751.09,"sma_120":736.08},{"date":"2025-06-30","open":88.55,"high":89.25,"low":87.87,"close":89.0,"volume":786700,"rsi_14":67.19,"sma_20":852.73,"sma_60":754.58,"sma_120":738.07},{"date":"2025-07-01","open":88.31,"high":89.92,"low":87.66,"close":89.31,"volume":1079100,"rsi_14":62.5,"sma_20":859.55,"sma_60":759.21,"sma_120":739.81},{"date":"2025-07-02","open":88.25,"high":91.6,"low":87.94,"close":91.52,"volume":1051000,"rsi_14":63.96,"sma_20":866.82,"sma_60":764.96,"sma_120":741.74},{"date":"2025-07-03","open":91.41,"high":92.21,"low":91.02,"close":91.87,"volume":489400,"rsi_14":64.05,"sma_20":873.94,"sma_60":770.29,"sma_120":743.73},{"date":"2025-07-07","open":91.11,"high":91.76,"low":90.01,"close":90.68,"volume":901200,"rsi_14":62.42,"sma_20":879.98,"sma_60":775.51,"sma_120":745.64},{"date":"2025-07-08","open":90.51,"high":92.14,"low":90.25,"close":91.33,"volume":862500,"rsi_14":58.24,"sma_20":885.54,"sma_60":779.11,"sma_120":747.54},{"date":"2025-07-09","open":91.33,"high":92.6,"low":90.96,"close":91.73,"volume":601000,"rsi_14":59.08,"sma_20":890.23,"sma_60":783.55,"sma_120":749.39},{"date":"2025-07-10","open":91.7,"high":92.62,"low":91.35,"close":92.27,"volume":798200,"rsi_14":69.17,"sma_20":893.83,"sma_60":787.85,"sma_120":751.16},{"date":"2025-07-11","open":91.96,"high":92.42,"low":91.53,"close":91.87,"volume":570500,"rsi_14":78.1,"sma_20":896.46,"sma_60":792.1,"sma_120":752.64},{"date":"2025-07-14","open":91.08,"high":92.08,"low":90.05,"close":91.59,"volume":567800,"rsi_14":75.38,"sma_20":898.81,"sma_60":796.19,"sma_120":754.01},{"date":"2025-07-15","open":92.8,"high":93.63,"low":92.37,"close":93.05,"volume":746200,"rsi_14":71.37,"sma_20":902.25,"sma_60":801.1,"sma_120":755.42},{"date":"2025-07-16","open":90.73,"high":93.04,"low":89.16,"close":92.75,"volume":1226900,"rsi_14":68.24,"sma_20":904.3,"sma_60":806.08,"sma_120":756.77},{"date":"2025-07-17","open":91.81,"high":93.69,"low":90.42,"close":93.11,"volume":1135300,"rsi_14":66.44,"sma_20":906.51,"sma_60":811.35,"sma_120":758.24},{"date":"2025-07-18","open":93.98,"high":93.98,"low":91.89,"close":92.52,"volume":682000,"rsi_14":71.32,"sma_20":909.51,"sma_60":816.26,"sma_120":759.75},{"date":"2025-07-21","open":92.25,"high":93.9,"low":91.97,"close":93.18,"volume":673700,"rsi_14":71.55,"sma_20":913.89,"sma_60":820.94,"sma_120":761.71},{"date":"2025-07-22","open":93.27,"high":93.27,"low":88.43,"close":88.65,"volume":1619800,"rsi_14":47.63,"sma_20":915.69,"sma_60":824.32,"sma_120":763.28},{"date":"2025-07-23","open":89.36,"high":89.42,"low":87.42,"close":89.13,"volume":1207500,"rsi_14":40.2,"sma_20":916.09,"sma_60":827.7,"sma_120":764.82},{"date":"2025-07-24","open":89.6,"high":90.65,"low":88.85,"close":89.84,"volume":549700,"rsi_14":41.92,"sma_20":916.63,"sma_60":831.2,"sma_120":766.16},{"date":"2025-07-25","open":88.66,"high":89.92,"low":88.24,"close":89.63,"volume":808000,"rsi_14":45.47,"sma_20":916.59,"sma_60":834.77,"sma_120":767.53},{"date":"2025-07-28","open":91.15,"high":92.6,"low":90.91,"close":91.72,"volume":839900,"rsi_14":51.5,"sma_20":918.25,"sma_60":838.45,"sma_120":769.05},{"date":"2025-07-29","open":92.16,"high":92.99,"low":90.82,"close":90.92,"volume":1027200,"rsi_14":47.35,"sma_20":919.27,"sma_60":842.44,"sma_120":770.44},{"date":"2025-07-30","open":91.57,"high":92.09,"low":90.65,"close":91.8,"volume":1058200,"rsi_14":48.68,"sma_20":920.58,"sma_60":846.22,"sma_120":771.83},{"date":"2025-07-31","open":85.8,"high":89.05,"low":85.35,"close":87.24,"volume":2284100,"rsi_14":37.29,"sma_20":918.47,"sma_60":849.32,"sma_120":772.8},{"date":"2025-08-01","open":84.98,"high":88.74,"low":84.89,"close":88.0,"volume":1474600,"rsi_14":40.44,"sma_20":916.58,"sma_60":852.77,"sma_120":773.96},{"date":"2025-08-04","open":89.0,"high":91.09,"low":88.43,"close":90.87,"volume":1064500,"rsi_14":44.73,"sma_20":916.73,"sma_60":856.46,"sma_120":775.33},{"date":"2025-08-05","open":91.01,"high":91.51,"low":86.94,"close":87.68,"volume":1178300,"rsi_14":39.0,"sma_20":914.94,"sma_60":859.46,"sma_120":776.37},{"date":"2025-08-06","open":87.68,"high":88.24,"low":86.27,"close":88.16,"volume":935000,"rsi_14":39.34,"sma_20":913.19,"sma_60":862.58,"sma_120":777.52},{"date":"2025-08-07","open":90.55,"high":91.06,"low":89.82,"close":90.52,"volume":717200,"rsi_14":46.14,"sma_20":912.36,"sma_60":865.11,"sma_120":778.75},{"date":"2025-08-08","open":90.61,"high":91.1,"low":89.89,"close":90.79,"volume":719500,"rsi_14":45.27,"sma_20":911.87,"sma_60":867.09,"sma_120":780.12},{"date":"2025-08-11","open":91.52,"high":92.63,"low":90.08,"close":90.33,"volume":814000,"rsi_14":54.45,"sma_20":911.29,"sma_60":868.84,"sma_120":781.38},{"date":"2025-08-12","open":90.68,"high":93.22,"low":90.07,"close":92.85,"volume":1027900,"rsi_14":58.65,"sma_20":911.24,"sma_60":871.0,"sma_120":782.72},{"date":"2025-08-13","open":93.29,"high":94.52,"low":93.05,"close":94.23,"volume":900700,"rsi_14":59.88,"sma_20":912.04,"sma_60":873.64,"sma_120":784.15},{"date":"2025-08-14","open":93.46,"high":95.21,"low":92.79,"close":94.82,"volume":1005300,"rsi_14":61.44,"sma_20":912.96,"sma_60":876.45,"sma_120":785.83},{"date":"2025-08-15","open":91.73,"high":91.73,"low":86.66,"close":86.84,"volume":2064500,"rsi_14":41.76,"sma_20":910.15,"sma_60":877.86,"sma_120":786.97},{"date":"2025-08-18","open":86.83,"high":87.9,"low":86.57,"close":87.86,"volume":853800,"rsi_14":44.44,"sma_20":907.43,"sma_60":879.6,"sma_120":788.29},{"date":"2025-08-19","open":87.86,"high":88.45,"low":86.94,"close":87.14,"volume":986700,"rsi_14":41.63,"sma_20":906.62,"sma_60":881.41,"sma_120":789.44},{"date":"2025-08-20","open":87.38,"high":87.55,"low":85.56,"close":87.37,"volume":978500,"rsi_14":49.88,"sma_20":905.69,"sma_60":883.43,"sma_120":790.93},{"date":"2025-08-21","open":87.17,"high":87.66,"low":86.2,"close":86.77,"volume":730500,"rsi_14":47.12,"sma_20":904.1,"sma_60":884.82,"sma_120":792.3},{"date":"2025-08-22","open":86.77,"high":88.9,"low":86.46,"close":86.56,"volume":946300,"rsi_14":39.7,"sma_20":902.51,"sma_60":886.36,"sma_120":793.79},{"date":"2025-08-25","open":86.56,"high":88.2,"low":86.14,"close":87.48,"volume":469300,"rsi_14":49.02,"sma_20":900.33,"sma_60":888.12,"sma_120":795.29},{"date":"2025-08-26","open":87.65,"high":88.81,"low":87.65,"close":88.33,"volume":812300,"rsi_14":49.96,"sma_20":898.93,"sma_60":890.31,"sma_120":796.73},{"date":"2025-08-27","open":88.11,"high":88.58,"low":87.53,"close":88.41,"volume":528500,"rsi_14":43.49,"sma_20":897.13,"sma_60":892.42,"sma_120":798.37},{"date":"2025-08-28","open":88.82,"high":89.22,"low":88.02,"close":88.92,"volume":964200,"rsi_14":44.23,"sma_20":897.87,"sma_60":894.39,"sma_120":799.89},{"date":"2025-08-29","open":87.68,"high":88.02,"low":86.02,"close":86.73,"volume":954300,"rsi_14":40.34,"sma_20":897.14,"sma_60":895.89,"sma_120":801.51},{"date":"2025-09-02","open":84.13,"high":84.83,"low":83.22,"close":84.18,"volume":1241600,"rsi_14":27.48,"sma_20":893.68,"sma_60":896.79,"sma_120":803.02},{"date":"2025-09-03","open":84.31,"high":84.31,"low":82.78,"close":83.94,"volume":933600,"rsi_14":21.69,"sma_20":891.7,"sma_60":897.39,"sma_120":804.39},{"date":"2025-09-04","open":83.87,"high":87.19,"low":83.45,"close":86.86,"volume":813400,"rsi_14":30.44,"sma_20":890.95,"sma_60":898.13,"sma_120":805.99},{"date":"2025-09-05","open":87.49,"high":90.14,"low":87.36,"close":90.02,"volume":1155600,"rsi_14":59.35,"sma_20":890.6,"sma_60":898.93,"sma_120":807.59},{"date":"2025-09-08","open":90.51,"high":91.94,"low":90.19,"close":90.41,"volume":886500,"rsi_14":58.16,"sma_20":890.31,"sma_60":899.55,"sma_120":809.17},{"date":"2025-09-09","open":90.59,"high":91.78,"low":90.53,"close":91.28,"volume":677800,"rsi_14":63.17,"sma_20":890.69,"sma_60":900.26,"sma_120":810.91},{"date":"2025-09-10","open":91.69,"high":93.02,"low":91.0,"close":92.76,"volume":712800,"rsi_14":65.87,"sma_20":890.55,"sma_60":901.35,"sma_120":812.68},{"date":"2025-09-11","open":93.49,"high":95.87,"low":93.24,"close":95.41,"volume":1022100,"rsi_14":72.71,"sma_20":891.04,"sma_60":902.46,"sma_120":814.7},{"date":"2025-09-12","open":95.23,"high":96.29,"low":94.99,"close":95.88,"volume":583900,"rsi_14":74.17,"sma_20":891.47,"sma_60":903.64,"sma_120":816.85},{"date":"2025-09-15","open":96.18,"high":98.47,"low":96.18,"close":98.36,"volume":845600,"rsi_14":76.09,"sma_20":897.17,"sma_60":905.61,"sma_120":819.03},{"date":"2025-09-16","open":98.82,"high":99.67,"low":96.98,"close":98.52,"volume":776100,"rsi_14":75.28,"sma_20":902.52,"sma_60":907.95,"sma_120":821.27},{"date":"2025-09-17","open":98.51,"high":99.46,"low":97.1,"close":98.45,"volume":723900,"rsi_14":74.92,"sma_20":908.21,"sma_60":910.18,"sma_120":823.64},{"date":"2025-09-18","open":102.53,"high":107.1,"low":102.03,"close":104.11,"volume":1824700,"rsi_14":80.02,"sma_20":916.63,"sma_60":912.8,"sma_120":826.53},{"date":"2025-09-19","open":104.62,"high":104.68,"low":102.38,"close":103.92,"volume":1586900,"rsi_14":86.9,"sma_20":925.25,"sma_60":915.33,"sma_120":829.62},{"date":"2025-09-22","open":103.33,"high":106.72,"low":103.19,"close":106.55,"volume":1020700,"rsi_14":97.86,"sma_20":935.3,"sma_60":918.13,"sma_120":832.88},{"date":"2025-09-23","open":106.21,"high":106.97,"low":105.51,"close":106.54,"volume":829500,"rsi_14":98.87,"sma_20":944.88,"sma_60":921.15,"sma_120":836.12},{"date":"2025-09-24","open":106.06,"high":107.02,"low":105.2,"close":106.29,"volume":868000,"rsi_14":97.49,"sma_20":953.91,"sma_60":924.04,"sma_120":839.31},{"date":"2025-09-25","open":105.29,"high":106.13,"low":104.02,"close":105.34,"volume":710500,"rsi_14":91.97,"sma_20":962.42,"sma_60":926.71,"sma_120":842.96},{"date":"2025-09-26","open":105.09,"high":106.29,"low":104.05,"close":105.86,"volume":505400,"rsi_14":92.03,"sma_20":970.93,"sma_60":929.09,"sma_120":847.02},{"date":"2025-09-29","open":107.14,"high":107.98,"low":105.75,"close":105.84,"volume":769700,"rsi_14":91.55,"sma_20":980.54,"sma_60":931.42,"sma_120":850.85},{"date":"2025-09-30","open":105.81,"high":107.41,"low":105.14,"close":107.28,"volume":886300,"rsi_14":91.53,"sma_20":992.15,"sma_60":934.18,"sma_120":854.85},{"date":"2025-10-01","open":106.94,"high":112.81,"low":106.4,"close":112.28,"volume":1188100,"rsi_14":92.53,"sma_20":1006.4,"sma_60":937.68,"sma_120":858.39},{"date":"2025-10-02","open":114.88,"high":114.88,"low":112.12,"close":113.31,"volume":924900,"rsi_14":92.74,"sma_20":1019.7,"sma_60":941.28,"sma_120":862.41},{"date":"2025-10-03","open":112.19,"high":112.63,"low":109.33,"close":109.56,"volume":953600,"rsi_14":75.85,"sma_20":1029.52,"sma_60":944.16,"sma_120":866.01},{"date":"2025-10-06","open":111.56,"high":114.59,"low":111.56,"close":113.36,"volume":946000,"rsi_14":79.32,"sma_20":1041.06,"sma_60":947.75,"sma_120":869.92},{"date":"2025-10-07","open":113.47,"high":113.59,"low":107.72,"close":107.89,"volume":878400,"rsi_14":65.37,"sma_20":1049.41,"sma_60":950.46,"sma_120":873.33},{"date":"2025-10-08","open":105.78,"high":107.15,"low":105.33,"close":105.69,"volume":1476000,"rsi_14":52.9,"sma_20":1055.91,"sma_60":952.56,"sma_120":876.83},{"date":"2025-10-09","open":105.69,"high":106.08,"low":103.17,"close":104.78,"volume":1247700,"rsi_14":51.54,"sma_20":1060.61,"sma_60":954.56,"sma_120":880.32},{"date":"2025-10-10","open":104.66,"high":104.86,"low":97.57,"close":97.75,"volume":1576000,"rsi_14":36.4,"sma_20":1061.55,"sma_60":955.32,"sma_120":883.34},{"date":"2025-10-13","open":101.08,"high":102.83,"low":100.94,"close":101.95,"volume":1227000,"rsi_14":43.72,"sma_20":1063.36,"sma_60":956.89,"sma_120":886.58},{"date":"2025-10-14","open":99.32,"high":103.69,"low":99.32,"close":102.02,"volume":1055700,"rsi_14":44.13,"sma_20":1065.11,"sma_60":958.36,"sma_120":889.65},{"date":"2025-10-15","open":105.14,"high":108.7,"low":104.83,"close":108.12,"volume":1313700,"rsi_14":53.34,"sma_20":1069.97,"sma_60":961.6,"sma_120":892.96},{"date":"2025-10-16","open":109.42,"high":111.1,"low":107.4,"close":109.29,"volume":1031100,"rsi_14":54.07,"sma_20":1072.58,"sma_60":964.96,"sma_120":896.33},{"date":"2025-10-17","open":109.24,"high":110.35,"low":107.83,"close":110.07,"volume":879100,"rsi_14":54.92,"sma_20":1075.67,"sma_60":968.34,"sma_120":899.77},{"date":"2025-10-20","open":112.4,"high":115.49,"low":112.04,"close":114.67,"volume":1078500,"rsi_14":58.01,"sma_20":1079.75,"sma_60":972.52,"sma_120":903.65},{"date":"2025-10-21","open":113.47,"high":115.01,"low":113.25,"close":114.13,"volume":744700,"rsi_14":52.22,"sma_20":1083.56,"sma_60":976.26,"sma_120":907.35},{"date":"2025-10-22","open":114.13,"high":114.13,"low":108.45,"close":110.83,"volume":1361400,"rsi_14":47.18,"sma_20":1085.84,"sma_60":979.56,"sma_120":911.0},{"date":"2025-10-23","open":110.07,"high":115.68,"low":110.07,"close":115.28,"volume":946600,"rsi_14":56.4,"sma_20":1090.84,"sma_60":983.46,"sma_120":914.84},{"date":"2025-10-24","open":115.97,"high":118.49,"low":115.44,"close":117.65,"volume":825500,"rsi_14":54.96,"sma_20":1096.77,"sma_60":988.52,"sma_120":918.92},{"date":"2025-10-27","open":119.35,"high":121.46,"low":119.35,"close":120.86,"volume":971100,"rsi_14":65.84,"sma_20":1104.32,"sma_60":994.0,"sma_120":923.39},{"date":"2025-10-28","open":120.02,"high":120.32,"low":118.94,"close":119.96,"volume":665400,"rsi_14":68.0,"sma_20":1110.69,"sma_60":998.84,"sma_120":927.65},{"date":"2025-10-29","open":121.94,"high":125.28,"low":121.79,"close":122.86,"volume":1463500,"rsi_14":71.72,"sma_20":1116.01,"sma_60":1004.7,"sma_120":932.08},{"date":"2025-10-30","open":122.76,"high":127.76,"low":116.65,"close":120.79,"volume":2037700,"rsi_14":81.41,"sma_20":1119.77,"sma_60":1010.14,"sma_120":936.36},{"date":"2025-10-31","open":121.72,"high":123.37,"low":119.44,"close":120.22,"volume":885200,"rsi_14":77.66,"sma_20":1125.12,"sma_60":1015.08,"sma_120":940.1},{"date":"2025-11-03","open":120.96,"high":122.45,"low":120.1,"close":121.26,"volume":905500,"rsi_14":78.29,"sma_20":1129.1,"sma_60":1020.16,"sma_120":943.62},{"date":"2025-11-04","open":119.18,"high":122.29,"low":118.5,"close":118.71,"volume":1201400,"rsi_14":67.39,"sma_20":1134.53,"sma_60":1024.88,"sma_120":946.86},{"date":"2025-11-05","open":119.71,"high":123.65,"low":119.51,"close":122.05,"volume":901100,"rsi_14":69.56,"sma_20":1142.76,"sma_60":1029.74,"sma_120":950.37},{"date":"2025-11-06","open":121.65,"high":121.65,"low":118.54,"close":119.99,"volume":1178800,"rsi_14":64.63,"sma_20":1150.41,"sma_60":1034.02,"sma_120":953.83},{"date":"2025-11-07","open":119.34,"high":120.18,"low":115.39,"close":118.7,"volume":1142100,"rsi_14":56.58,"sma_20":1160.94,"sma_60":1037.99,"sma_120":957.22},{"date":"2025-11-10","open":121.44,"high":122.02,"low":119.53,"close":121.14,"volume":948100,"rsi_14":60.79,"sma_20":1170.58,"sma_60":1043.7,"sma_120":960.78},{"date":"2025-11-11","open":119.66,"high":120.42,"low":117.86,"close":118.45,"volume":911800,"rsi_14":61.94,"sma_20":1178.84,"sma_60":1048.83,"sma_120":964.21},{"date":"2025-11-12","open":120.16,"high":120.34,"low":118.64,"close":119.25,"volume":824600,"rsi_14":57.03,"sma_20":1184.44,"sma_60":1054.21,"sma_120":967.81},{"date":"2025-11-13","open":118.08,"high":118.64,"low":114.25,"close":115.55,"volume":1203500,"rsi_14":46.45,"sma_20":1187.59,"sma_60":1058.93,"sma_120":971.18},{"date":"2025-11-14","open":112.94,"high":116.89,"low":112.1,"close":112.82,"volume":1444600,"rsi_14":36.19,"sma_20":1188.97,"sma_60":1063.3,"sma_120":974.06},{"date":"2025-11-17","open":113.57,"high":115.16,"low":111.4,"close":112.95,"volume":1326500,"rsi_14":37.27,"sma_20":1188.01,"sma_60":1067.69,"sma_120":977.02},{"date":"2025-11-18","open":111.03,"high":113.62,"low":109.38,"close":111.89,"volume":1151900,"rsi_14":28.87,"sma_20":1186.79,"sma_60":1071.74,"sma_120":979.93},{"date":"2025-11-19","open":112.77,"high":117.3,"low":112.53,"close":116.31,"volume":960000,"rsi_14":41.88,"sma_20":1189.45,"sma_60":1076.4,"sma_120":983.36},{"date":"2025-11-20","open":118.36,"high":119.7,"low":109.35,"close":109.84,"volume":1171900,"rsi_14":34.74,"sma_20":1186.62,"sma_60":1079.96,"sma_120":986.19},{"date":"2025-11-21","open":109.29,"high":110.67,"low":106.8,"close":109.3,"volume":1438400,"rsi_14":32.23,"sma_20":1182.34,"sma_60":1083.35,"sma_120":988.87},{"date":"2025-11-24","open":110.08,"high":114.37,"low":109.89,"close":113.25,"volume":1579600,"rsi_14":42.06,"sma_20":1178.42,"sma_60":1087.76,"sma_120":991.82},{"date":"2025-11-25","open":112.6,"high":114.42,"low":110.33,"close":114.16,"volume":944200,"rsi_14":37.8,"sma_20":1175.41,"sma_60":1092.75,"sma_120":994.77},{"date":"2025-11-26","open":115.35,"high":116.29,"low":114.06,"close":115.48,"volume":1125700,"rsi_14":42.72,"sma_20":1171.6,"sma_60":1098.0,"sma_120":997.7},{"date":"2025-11-28","open":116.46,"high":117.16,"low":114.67,"close":117.11,"volume":3893000,"rsi_14":47.28,"sma_20":1169.65,"sma_60":1103.04,"sma_120":1000.58},{"date":"2025-12-01","open":116.07,"high":117.14,"low":114.69,"close":115.29,"volume":6091000,"rsi_14":40.57,"sma_20":1167.08,"sma_60":1107.24,"sma_120":1003.09},{"date":"2025-12-02","open":116.62,"high":119.35,"low":115.94,"close":118.54,"volume":9533000,"rsi_14":49.84,"sma_20":1165.61,"sma_60":1111.92,"sma_120":1005.74},{"date":"2025-12-03","open":118.16,"high":121.14,"low":116.19,"close":120.73,"volume":8104000,"rsi_14":51.87,"sma_20":1166.52,"sma_60":1116.82,"sma_120":1008.54},{"date":"2025-12-04","open":119.81,"high":121.25,"low":119.34,"close":120.36,"volume":7032000,"rsi_14":57.52,"sma_20":1165.57,"sma_60":1121.41,"sma_120":1011.38},{"date":"2025-12-05","open":121.95,"high":123.54,"low":120.78,"close":121.0,"volume":6819000,"rsi_14":63.95,"sma_20":1165.98,"sma_60":1125.67,"sma_120":1014.06},{"date":"2025-12-08","open":122.8,"high":123.78,"low":121.47,"close":122.0,"volume":8198000,"rsi_14":65.32,"sma_20":1167.54,"sma_60":1130.01,"sma_120":1016.83},{"date":"2025-12-09","open":121.12,"high":122.9,"low":120.71,"close":122.11,"volume":7827000,"rsi_14":67.85,"sma_20":1167.92,"sma_60":1133.95,"sma_120":1019.78},{"date":"2025-12-10","open":122.63,"high":124.9,"low":121.63,"close":123.43,"volume":7119000,"rsi_14":63.95,"sma_20":1170.32,"sma_60":1138.09,"sma_120":1023.02},{"date":"2025-12-11","open":122.47,"high":124.6,"low":118.66,"close":124.16,"volume":9223000,"rsi_14":86.24,"sma_20":1172.68,"sma_60":1142.36,"sma_120":1026.27},{"date":"2025-12-12","open":122.55,"high":123.51,"low":118.08,"close":118.95,"volume":11439000,"rsi_14":69.74,"sma_20":1174.29,"sma_60":1144.82,"sma_120":1028.81},{"date":"2025-12-15","open":122.45,"high":125.03,"low":121.08,"close":122.06,"volume":12584000,"rsi_14":68.66,"sma_20":1178.83,"sma_60":1147.82,"sma_120":1031.57},{"date":"2025-12-16","open":123.24,"high":123.54,"low":120.29,"close":121.88,"volume":7355000,"rsi_14":66.89,"sma_20":1183.31,"sma_60":1150.36,"sma_120":1034.24},{"date":"2025-12-17","open":121.85,"high":122.9,"low":116.51,"close":116.77,"volume":9138000,"rsi_14":52.42,"sma_20":1185.76,"sma_60":1152.04,"sma_120":1036.6},{"date":"2025-12-18","open":121.85,"high":122.84,"low":120.65,"close":121.79,"volume":10565000,"rsi_14":57.78,"sma_20":1188.51,"sma_60":1154.6,"sma_120":1039.32},{"date":"2025-12-19","open":123.54,"high":125.89,"low":123.5,"close":124.1,"volume":21561000,"rsi_14":64.43,"sma_20":1195.67,"sma_60":1157.71,"sma_120":1042.21},{"date":"2025-12-22","open":127.16,"high":127.33,"low":124.53,"close":126.1,"volume":6045000,"rsi_14":62.9,"sma_20":1204.1,"sma_60":1161.07,"sma_120":1045.08},{"date":"2025-12-23","open":125.43,"high":126.74,"low":125.29,"close":126.4,"volume":6007000,"rsi_14":60.36,"sma_20":1210.7,"sma_60":1164.48,"sma_120":1047.95},{"date":"2025-12-24","open":126.47,"high":127.44,"low":126.03,"close":127.23,"volume":2103000,"rsi_14":62.32,"sma_20":1217.25,"sma_60":1167.78,"sma_120":1050.98},{"date":"2025-12-26","open":127.82,"high":128.2,"low":127.05,"close":127.49,"volume":3374000,"rsi_14":61.81,"sma_20":1223.28,"sma_60":1170.3,"sma_120":1053.99},{"date":"2025-12-29","open":126.84,"high":128.13,"low":125.21,"close":125.57,"volume":6415000,"rsi_14":56.28,"sma_20":1227.52,"sma_60":1172.31,"sma_120":1056.8},{"date":"2025-12-30","open":126.21,"high":126.29,"low":123.66,"close":123.9,"volume":3843000,"rsi_14":53.0,"sma_20":1231.85,"sma_60":1174.68,"sma_120":1059.42},{"date":"2025-12-31","open":123.9,"high":124.63,"low":120.96,"close":121.06,"volume":6080000,"rsi_14":46.23,"sma_20":1233.11,"sma_60":1175.94,"sma_120":1061.84},{"date":"2026-01-02","open":125.5,"high":127.92,"low":124.59,"close":126.97,"volume":8321000,"rsi_14":53.84,"sma_20":1236.24,"sma_60":1179.1,"sma_120":1064.78},{"date":"2026-01-05","open":130.51,"high":136.68,"low":129.92,"close":134.74,"volume":13199000,"rsi_14":70.13,"sma_20":1243.46,"sma_60":1183.93,"sma_120":1068.25},{"date":"2026-01-06","open":136.42,"high":140.17,"low":136.02,"close":138.98,"volume":11414000,"rsi_14":70.97,"sma_20":1252.49,"sma_60":1189.62,"sma_120":1072.09},{"date":"2026-01-07","open":136.4,"high":137.49,"low":134.75,"close":135.46,"volume":9045000,"rsi_14":65.54,"sma_20":1259.25,"sma_60":1195.91,"sma_120":1075.62},{"date":"2026-01-08","open":134.63,"high":134.88,"low":130.43,"close":131.97,"volume":9485000,"rsi_14":68.06,"sma_20":1264.19,"sma_60":1200.9,"sma_120":1078.89},{"date":"2026-01-09","open":135.24,"high":139.92,"low":133.1,"close":139.48,"volume":11024000,"rsi_14":69.85,"sma_20":1272.25,"sma_60":1207.14,"sma_120":1082.75},{"date":"2026-01-12","open":138.15,"high":142.69,"low":138.15,"close":142.29,"volume":8556000,"rsi_14":70.17,"sma_20":1281.35,"sma_60":1212.82,"sma_120":1087.21},{"date":"2026-01-13","open":145.56,"high":146.44,"low":142.79,"close":143.65,"volume":9966000,"rsi_14":69.75,"sma_20":1293.74,"sma_60":1218.54,"sma_120":1091.75},{"date":"2026-01-14","open":142.56,"high":142.95,"low":139.09,"close":142.92,"volume":8965000,"rsi_14":68.41,"sma_20":1304.21,"sma_60":1224.01,"sma_120":1096.17},{"date":"2026-01-15","open":153.23,"high":156.57,"low":151.93,"close":153.92,"volume":16576000,"rsi_14":74.25,"sma_20":1320.29,"sma_60":1230.54,"sma_120":1101.53},{"date":"2026-01-16","open":156.88,"high":157.55,"low":152.94,"close":156.2,"volume":1532027,"rsi_14":75.97,"sma_20":1189.27,"sma_60":1109.58,"sma_120":1003.85},{"date":"2026-01-20","open":151.97,"high":154.95,"low":147.88,"close":148.07,"volume":17340000,"rsi_14":67.78,"sma_20":1353.27,"sma_60":1243.74,"sma_120":1111.65},{"date":"2026-01-21","open":150.17,"high":153.55,"low":147.49,"close":151.44,"volume":14999000,"rsi_14":71.19,"sma_20":1366.99,"sma_60":1249.76,"sma_120":1116.61},{"date":"2026-01-22","open":154.34,"high":155.08,"low":149.23,"close":149.44,"volume":10260000,"rsi_14":72.13,"sma_20":1378.71,"sma_60":1255.05,"sma_120":1121.79},{"date":"2026-01-23","open":147.87,"high":150.74,"low":144.64,"close":150.72,"volume":10102000,"rsi_14":69.96,"sma_20":1390.91,"sma_60":1260.01,"sma_120":1127.0},{"date":"2026-01-26","open":150.68,"high":155.09,"low":148.5,"close":153.73,"volume":12599000,"rsi_14":67.35,"sma_20":1404.21,"sma_60":1265.62,"sma_120":1132.23},{"date":"2026-01-27","open":155.57,"high":161.22,"low":154.92,"close":161.03,"volume":11742000,"rsi_14":69.08,"sma_20":1421.05,"sma_60":1271.98,"sma_120":1138.34},{"date":"2026-01-28","open":162.84,"high":164.39,"low":159.5,"close":162.12,"volume":10915000,"rsi_14":74.07,"sma_20":1439.39,"sma_60":1278.85,"sma_120":1144.5},{"date":"2026-01-29","open":163.68,"high":168.71,"low":160.22,"close":167.85,"volume":15064000,"rsi_14":81.15,"sma_20":1461.44,"sma_60":1286.79,"sma_120":1150.94},{"date":"2026-01-30","open":153.43,"high":157.91,"low":141.16,"close":142.26,"volume":27881000,"rsi_14":51.84,"sma_20":1472.08,"sma_60":1290.27,"sma_120":1155.21},{"date":"2026-02-02","open":139.48,"high":143.49,"low":139.48,"close":140.52,"volume":16038000,"rsi_14":48.82,"sma_20":1478.88,"sma_60":1293.88,"sma_120":1159.38},{"date":"2026-02-03","open":144.06,"high":144.39,"low":131.95,"close":135.05,"volume":20559000,"rsi_14":44.54,"sma_20":1479.04,"sma_60":1296.02,"sma_120":1162.88},{"date":"2026-02-04","open":136.02,"high":137.22,"low":128.03,"close":130.24,"volume":15838000,"rsi_14":42.34,"sma_20":1474.65,"sma_60":1297.7,"sma_120":1165.86},{"date":"2026-02-05","open":128.81,"high":134.49,"low":128.03,"close":132.61,"volume":13017000,"rsi_14":35.63,"sma_20":1473.21,"sma_60":1300.0,"sma_120":1168.99},{"date":"2026-02-06","open":137.21,"high":144.39,"low":136.61,"close":143.76,"volume":15711000,"rsi_14":42.51,"sma_20":1479.13,"sma_60":1303.75,"sma_120":1173.73},{"date":"2026-02-09","open":143.47,"high":145.16,"low":141.92,"close":143.48,"volume":1639562,"rsi_14":63.48,"sma_20":1200.84,"sma_60":1118.5,"sma_120":1008.71},{"date":"2026-02-10","open":141.89,"high":143.86,"low":140.68,"close":142.55,"volume":843052,"rsi_14":64.88,"sma_20":1211.43,"sma_60":1127.19,"sma_120":1013.37},{"date":"2026-02-11","open":147.03,"high":149.65,"low":144.06,"close":147.4,"volume":1092625,"rsi_14":66.56,"sma_20":1225.73,"sma_60":1136.56,"sma_120":1018.41},{"date":"2026-02-12","open":147.25,"high":148.95,"low":142.91,"close":144.55,"volume":1051393,"rsi_14":67.24,"sma_20":1236.92,"sma_60":1145.19,"sma_120":1023.27},{"date":"2026-02-13","open":144.56,"high":148.89,"low":142.97,"close":145.87,"volume":1012377,"rsi_14":70.01,"sma_20":1249.8,"sma_60":1153.61,"sma_120":1028.03},{"date":"2026-02-17","open":143.7,"high":148.33,"low":142.42,"close":146.66,"volume":622017,"rsi_14":70.28,"sma_20":1263.64,"sma_60":1162.04,"sma_120":1032.84},{"date":"2026-02-18","open":147.45,"high":149.92,"low":146.4,"close":147.67,"volume":6510000,"rsi_14":39.35,"sma_20":1474.76,"sma_60":1338.85,"sma_120":1207.62},{"date":"2026-02-19","open":144.66,"high":147.11,"low":143.86,"close":146.63,"volume":6257000,"rsi_14":33.28,"sma_20":1472.25,"sma_60":1344.97,"sma_120":1212.47},{"date":"2026-02-20","open":145.15,"high":149.4,"low":145.15,"close":149.24,"volume":684297,"rsi_14":72.07,"sma_20":1277.55,"sma_60":1170.5,"sma_120":1038.05},{"date":"2026-02-23","open":148.63,"high":151.33,"low":145.25,"close":148.41,"volume":8499000,"rsi_14":59.59,"sma_20":1470.8,"sma_60":1357.47,"sma_120":1222.61},{"date":"2026-02-24","open":150.41,"high":152.63,"low":147.2,"close":150.3,"volume":638139,"rsi_14":70.91,"sma_20":1293.33,"sma_60":1179.1,"sma_120":1043.52},{"date":"2026-02-25","open":154.1,"high":157.35,"low":153.74,"close":154.29,"volume":869143,"rsi_14":78.25,"sma_20":1310.72,"sma_60":1188.38,"sma_120":1049.28},{"date":"2026-02-26","open":154.72,"high":154.72,"low":146.53,"close":152.06,"volume":1175422,"rsi_14":76.59,"sma_20":1328.85,"sma_60":1196.34,"sma_120":1054.57},{"date":"2026-02-27","open":149.34,"high":153.37,"low":148.69,"close":152.09,"volume":1107061,"rsi_14":75.39,"sma_20":1348.36,"sma_60":1204.33,"sma_120":1059.83},{"date":"2026-03-02","open":148.56,"high":153.7,"low":147.14,"close":153.12,"volume":757863,"rsi_14":75.43,"sma_20":1368.42,"sma_60":1212.06,"sma_120":1065.1},{"date":"2026-03-03","open":147.21,"high":148.39,"low":142.31,"close":143.79,"volume":1241673,"rsi_14":51.56,"sma_20":1459.24,"sma_60":1391.45,"sma_120":1254.14},{"date":"2026-03-04","open":147.14,"high":148.53,"low":144.55,"close":147.23,"volume":776706,"rsi_14":49.44,"sma_20":1465.26,"sma_60":1395.92,"sma_120":1258.67},{"date":"2026-03-05","open":144.98,"high":147.14,"low":138.66,"close":142.59,"volume":1047491,"rsi_14":46.85,"sma_20":1471.36,"sma_60":1399.5,"sma_120":1262.58},{"date":"2026-03-06","open":136.96,"high":141.52,"low":132.88,"close":134.13,"volume":1117853,"rsi_14":35.51,"sma_20":1472.04,"sma_60":1401.5,"sma_120":1265.75},{"date":"2026-03-09","open":131.97,"high":143.16,"low":131.78,"close":142.56,"volume":1119881,"rsi_14":45.82,"sma_20":1471.35,"sma_60":1404.89,"sma_120":1269.42},{"date":"2026-03-10","open":140.87,"high":148.35,"low":140.66,"close":144.94,"volume":890927,"rsi_14":47.29,"sma_20":1471.99,"sma_60":1408.46,"sma_120":1273.28},{"date":"2026-03-11","open":145.55,"high":149.14,"low":145.05,"close":146.15,"volume":816345,"rsi_14":49.52,"sma_20":1473.69,"sma_60":1412.11,"sma_120":1277.23},{"date":"2026-03-12","open":146.15,"high":146.64,"low":139.26,"close":140.62,"volume":1258734,"rsi_14":41.93,"sma_20":1470.2,"sma_60":1415.7,"sma_120":1280.26},{"date":"2026-03-13","open":141.37,"high":144.23,"low":140.5,"close":141.52,"volume":1271841,"rsi_14":42.68,"sma_20":1464.75,"sma_60":1263.57,"sma_120":1103.87},{"date":"2026-03-16","open":145.04,"high":145.35,"low":142.17,"close":143.48,"volume":955773,"rsi_14":43.63,"sma_20":1465.12,"sma_60":1268.55,"sma_120":1108.15},{"date":"2026-03-17","open":144.32,"high":148.14,"low":143.14,"close":147.78,"volume":853628,"rsi_14":43.95,"sma_20":1467.85,"sma_60":1427.66,"sma_120":1289.85},{"date":"2026-03-18","open":147.57,"high":150.94,"low":145.56,"close":147.88,"volume":882963,"rsi_14":45.96,"sma_20":1467.95,"sma_60":1431.99,"sma_120":1293.3},{"date":"2026-03-19","open":143.42,"high":151.43,"low":141.68,"close":150.79,"volume":999963,"rsi_14":48.81,"sma_20":1470.03,"sma_60":1436.43,"sma_120":1297.07},{"date":"2026-03-20","open":150.79,"high":153.13,"low":145.35,"close":149.5,"volume":2188351,"rsi_14":46.7,"sma_20":1470.58,"sma_60":1298.39,"sma_120":1126.86},{"date":"2026-03-23","open":152.98,"high":156.94,"low":150.67,"close":150.78,"volume":1174081,"rsi_14":57.47,"sma_20":1471.36,"sma_60":1306.5,"sma_120":1131.69},{"date":"2026-03-24","open":148.12,"high":157.86,"low":147.81,"close":156.24,"volume":782723,"rsi_14":59.22,"sma_20":1474.33,"sma_60":1315.5,"sma_120":1136.93},{"date":"2026-03-25","open":157.05,"high":157.22,"low":153.09,"close":154.01,"volume":769428,"rsi_14":62.3,"sma_20":1474.19,"sma_60":1323.12,"sma_120":1142.36},{"date":"2026-03-26","open":150.03,"high":151.11,"low":144.2,"close":144.76,"volume":1091692,"rsi_14":61.26,"sma_20":1470.53,"sma_60":1328.99,"sma_120":1146.98},{"date":"2026-03-27","open":143.31,"high":147.57,"low":143.18,"close":143.97,"volume":811836,"rsi_14":51.78,"sma_20":1466.46,"sma_60":1334.6,"sma_120":1151.47},{"date":"2026-03-30","open":146.54,"high":147.0,"low":137.11,"close":137.92,"volume":1001396,"rsi_14":41.88,"sma_20":1458.85,"sma_60":1338.43,"sma_120":1155.47},{"date":"2026-03-31","open":141.36,"high":147.28,"low":139.66,"close":146.88,"volume":1108052,"rsi_14":50.72,"sma_20":1460.4,"sma_60":1343.84,"sma_120":1160.05},{"date":"2026-04-01","open":148.06,"high":153.62,"low":148.02,"close":151.62,"volume":880078,"rsi_14":60.96,"sma_20":1462.6,"sma_60":1350.6,"sma_120":1165.08},{"date":"2026-04-02","open":145.06,"high":152.43,"low":144.75,"close":151.32,"volume":661739,"rsi_14":59.88,"sma_20":1466.97,"sma_60":1356.57,"sma_120":1170.01},{"date":"2026-04-06","open":151.91,"high":153.83,"low":151.37,"close":153.63,"volume":411954,"rsi_14":60.17,"sma_20":1476.75,"sma_60":1362.52,"sma_120":1175.52},{"date":"2026-04-07","open":151.99,"high":154.52,"low":150.36,"close":154.51,"volume":527328,"rsi_14":57.24,"sma_20":1482.73,"sma_60":1368.08,"sma_120":1181.04},{"date":"2026-04-08","open":166.21,"high":168.22,"low":163.14,"close":166.83,"volume":1020389,"rsi_14":66.13,"sma_20":1493.7,"sma_60":1375.85,"sma_120":1187.35},{"date":"2026-04-09","open":166.58,"high":173.05,"low":166.51,"close":172.31,"volume":939756,"rsi_14":67.55,"sma_20":1506.82,"sma_60":1384.05,"sma_120":1194.38},{"date":"2026-04-10","open":174.34,"high":175.57,"low":172.8,"close":173.31,"volume":686806,"rsi_14":69.5,"sma_20":1523.2,"sma_60":1392.77,"sma_120":1201.45},{"date":"2026-04-13","open":173.04,"high":176.75,"low":171.61,"close":176.45,"volume":830286,"rsi_14":70.41,"sma_20":1540.71,"sma_60":1402.1,"sma_120":1208.59},{"date":"2026-04-14","open":178.44,"high":179.36,"low":176.11,"close":179.16,"volume":871270,"rsi_14":69.05,"sma_20":1558.59,"sma_60":1411.71,"sma_120":1215.93},{"date":"2026-04-15","open":176.17,"high":176.6,"low":167.64,"close":174.39,"volume":1164162,"rsi_14":66.26,"sma_20":1571.93,"sma_60":1420.96,"sma_120":1222.92},{"date":"2026-04-16","open":171.44,"high":173.78,"low":169.23,"close":173.06,"volume":832719,"rsi_14":75.84,"sma_20":1584.55,"sma_60":1429.42,"sma_120":1229.58},{"date":"2026-04-17","open":176.7,"high":178.74,"low":173.98,"close":178.71,"volume":725360,"rsi_14":79.14,"sma_20":1598.55,"sma_60":1439.17,"sma_120":1236.59},{"date":"2026-04-20","open":178.73,"high":180.24,"low":176.57,"close":180.09,"volume":623230,"rsi_14":88.37,"sma_20":1613.88,"sma_60":1449.37,"sma_120":1243.68},{"date":"2026-04-21","open":180.96,"high":181.89,"low":176.81,"close":178.1,"volume":676364,"rsi_14":82.53,"sma_20":1627.58,"sma_60":1458.83,"sma_120":1251.26},{"date":"2026-04-22","open":180.86,"high":180.99,"low":177.23,"close":180.77,"volume":683994,"rsi_14":81.75,"sma_20":1639.87,"sma_60":1469.18,"sma_120":1259.0},{"date":"2026-04-23","open":182.0,"high":184.01,"low":178.42,"close":181.1,"volume":928500,"rsi_14":82.41,"sma_20":1653.45,"sma_60":1479.45,"sma_120":1266.83},{"date":"2026-04-24","open":184.83,"high":193.47,"low":184.02,"close":193.03,"volume":1143274,"rsi_14":85.45,"sma_20":1677.65,"sma_60":1492.34,"sma_120":1275.64},{"date":"2026-04-27","open":190.51,"high":192.21,"low":186.33,"close":189.54,"volume":1119578,"rsi_14":80.11,"sma_20":1700.49,"sma_60":1505.1,"sma_120":1284.2},{"date":"2026-04-28","open":177.47,"high":185.11,"low":176.84,"close":180.46,"volume":1340057,"rsi_14":62.4,"sma_20":1721.81,"sma_60":1516.36,"sma_120":1292.02},{"date":"2026-04-29","open":182.51,"high":183.55,"low":178.21,"close":181.18,"volume":1092103,"rsi_14":58.84,"sma_20":1739.0,"sma_60":1527.91,"sma_120":1299.83},{"date":"2026-04-30","open":168.39,"high":178.43,"low":164.2,"close":174.61,"volume":1891004,"rsi_14":51.17,"sma_20":1750.52,"sma_60":1537.62,"sma_120":1307.01},{"date":"2026-05-01","open":172.88,"high":174.08,"low":169.09,"close":172.21,"volume":786757,"rsi_14":46.14,"sma_20":1760.99,"sma_60":1548.02,"sma_120":1313.99},{"date":"2026-05-04","open":171.63,"high":174.69,"low":167.27,"close":170.92,"volume":791947,"rsi_14":42.31,"sma_20":1769.66,"sma_60":1558.29,"sma_120":1320.82},{"date":"2026-05-05","open":174.11,"high":176.29,"low":171.17,"close":172.87,"volume":1194146,"rsi_14":48.51,"sma_20":1778.86,"sma_60":1568.23,"sma_120":1327.99},{"date":"2026-05-06","open":178.04,"high":182.04,"low":175.5,"close":181.19,"volume":1340915,"rsi_14":57.03,"sma_20":1786.06,"sma_60":1579.4,"sma_120":1336.08},{"date":"2026-05-07","open":181.29,"high":181.56,"low":174.18,"close":175.9,"volume":1241562,"rsi_14":47.55,"sma_20":1787.86,"sma_60":1589.47,"sma_120":1343.74},{"date":"2026-05-08","open":181.22,"high":188.45,"low":180.06,"close":186.47,"volume":1289736,"rsi_14":54.78,"sma_20":1794.45,"sma_60":1594.49,"sma_120":1352.04},{"date":"2026-05-11","open":184.83,"high":189.29,"low":183.91,"close":184.07,"volume":1212941,"rsi_14":54.45,"sma_20":1798.27,"sma_60":1601.24,"sma_120":1359.87},{"date":"2026-05-12","open":179.81,"high":181.0,"low":173.88,"close":180.7,"volume":1029398,"rsi_14":49.95,"sma_20":1799.04,"sma_60":1607.59,"sma_120":1367.39},{"date":"2026-05-13","open":183.15,"high":186.05,"low":179.05,"close":184.52,"volume":938084,"rsi_14":52.4,"sma_20":1804.12,"sma_60":1613.76,"sma_120":1375.16},{"date":"2026-05-14","open":184.07,"high":190.65,"low":182.62,"close":188.84,"volume":810282,"rsi_14":46.7,"sma_20":1812.03,"sma_60":1621.12,"sma_120":1383.16},{"date":"2026-05-15","open":182.63,"high":184.1,"low":179.82,"close":179.99,"volume":980380,"rsi_14":43.08,"sma_20":1812.67,"sma_60":1626.79,"sma_120":1390.2},{"date":"2026-05-18","open":181.88,"high":183.12,"low":173.43,"close":175.45,"volume":947087,"rsi_14":45.95,"sma_20":1810.23,"sma_60":1631.57,"sma_120":1396.8},{"date":"2026-05-19","open":170.68,"high":176.3,"low":168.84,"close":173.86,"volume":1117292,"rsi_14":44.24,"sma_20":1807.99,"sma_60":1635.64,"sma_120":1403.07},{"date":"2026-05-20","open":177.5,"high":183.38,"low":177.1,"close":182.74,"volume":895180,"rsi_14":55.82,"sma_20":1808.86,"sma_60":1641.02,"sma_120":1410.06},{"date":"2026-05-21","open":182.69,"high":187.29,"low":182.11,"close":184.01,"volume":820898,"rsi_14":58.67,"sma_20":1810.2,"sma_60":1645.95,"sma_120":1417.16},{"date":"2026-05-22","open":187.29,"high":190.8,"low":185.97,"close":188.63,"volume":723721,"rsi_14":62.48,"sma_20":1807.87,"sma_60":1652.01,"sma_120":1424.18},{"date":"2026-05-26","open":193.45,"high":202.06,"low":191.22,"close":200.91,"volume":1150870,"rsi_14":67.3,"sma_20":1813.43,"sma_60":1660.13,"sma_120":1432.23},{"date":"2026-05-27","open":204.43,"high":205.78,"low":194.28,"close":195.5,"volume":951427,"rsi_14":59.08,"sma_20":1820.85,"sma_60":1667.17,"sma_120":1439.61},{"date":"2026-05-28","open":195.41,"high":195.84,"low":188.93,"close":192.55,"volume":885846,"rsi_14":60.93,"sma_20":1826.42,"sma_60":1675.27,"sma_120":1446.75},{"date":"2026-05-29","open":192.77,"high":197.28,"low":190.93,"close":191.96,"volume":1145940,"rsi_14":54.03,"sma_20":1834.98,"sma_60":1682.7,"sma_120":1453.86},{"date":"2026-06-01","open":189.64,"high":194.59,"low":188.39,"close":193.79,"volume":736101,"rsi_14":57.33,"sma_20":1845.67,"sma_60":1691.21,"sma_120":1461.2},{"date":"2026-06-02","open":196.43,"high":204.52,"low":194.78,"close":204.29,"volume":1061126,"rsi_14":66.29,"sma_20":1862.27,"sma_60":1702.89,"sma_120":1469.37},{"date":"2026-06-03","open":204.6,"high":214.31,"low":201.73,"close":212.27,"volume":1020024,"rsi_14":68.13,"sma_20":1881.88,"sma_60":1714.49,"sma_120":1478.22},{"date":"2026-06-04","open":205.16,"high":215.43,"low":203.17,"close":212.87,"volume":825289,"rsi_14":66.49,"sma_20":1897.62,"sma_60":1725.79,"sma_120":1486.99},{"date":"2026-06-05","open":204.08,"high":205.27,"low":192.56,"close":192.7,"volume":1858629,"rsi_14":57.47,"sma_20":1905.92,"sma_60":1733.53,"sma_120":1493.66},{"date":"2026-06-08","open":202.77,"high":213.28,"low":200.13,"close":210.57,"volume":1165901,"rsi_14":68.19,"sma_20":1917.86,"sma_60":1745.17,"sma_120":1501.73},{"date":"2026-06-09","open":216.76,"high":226.03,"low":199.33,"close":213.7,"volume":1636598,"rsi_14":70.31,"sma_20":1932.57,"sma_60":1757.18,"sma_120":1510.38},{"date":"2026-06-10","open":216.4,"high":230.18,"low":212.02,"close":213.33,"volume":1602957,"rsi_14":67.07,"sma_20":1948.78,"sma_60":1768.81,"sma_120":1518.68},{"date":"2026-06-11","open":221.09,"high":242.86,"low":220.38,"close":240.89,"volume":1769402,"rsi_14":74.54,"sma_20":1976.88,"sma_60":1784.31,"sma_120":1529.74},{"date":"2026-06-12","open":237.33,"high":254.65,"low":235.74,"close":254.26,"volume":10045478,"rsi_14":25.03,"sma_20":1894.96,"sma_60":1763.85,"sma_120":1523.0},{"date":"2026-06-15","open":263.28,"high":266.87,"low":250.83,"close":256.13,"volume":18244853,"rsi_14":22.14,"sma_20":1817.56,"sma_60":1742.93,"sma_120":1516.36},{"date":"2026-06-16","open":254.14,"high":255.56,"low":236.86,"close":237.07,"volume":14017507,"rsi_14":22.39,"sma_20":1741.61,"sma_60":1721.91,"sma_120":1510.15},{"date":"2026-06-17","open":244.68,"high":250.88,"low":237.39,"close":238.46,"volume":13187296,"rsi_14":22.64,"sma_20":1666.52,"sma_60":1700.69,"sma_120":1503.6},{"date":"2026-06-18","open":251.49,"high":263.66,"low":250.22,"close":259.27,"volume":25790269,"rsi_14":23.2,"sma_20":1588.02,"sma_60":1678.92,"sma_120":1497.21},{"date":"2026-06-22","open":265.31,"high":269.6,"low":262.08,"close":268.86,"volume":10790379,"rsi_14":22.99,"sma_20":1509.37,"sma_60":1657.67,"sma_120":1490.4},{"date":"2026-06-23","open":247.78,"high":250.94,"low":240.29,"close":244.22,"volume":17936560,"rsi_14":20.11,"sma_20":1427.18,"sma_60":1637.56,"sma_120":1483.28},{"date":"2026-06-24","open":241.84,"high":245.03,"low":234.74,"close":240.21,"volume":11424213,"rsi_14":17.91,"sma_20":1338.63,"sma_60":1617.52,"sma_120":1476.06},{"date":"2026-06-25","open":254.87,"high":260.55,"low":243.24,"close":258.51,"volume":11698385,"rsi_14":18.25,"sma_20":1253.71,"sma_60":1598.79,"sma_120":1468.61},{"date":"2026-06-26","open":246.49,"high":252.72,"low":242.82,"close":248.36,"volume":21170855,"rsi_14":19.52,"sma_20":1169.76,"sma_60":1578.39,"sma_120":1461.12},{"date":"2026-06-29","open":249.75,"high":279.03,"low":249.04,"close":278.08,"volume":14490127,"rsi_14":14.92,"sma_20":1087.59,"sma_60":1557.7,"sma_120":1454.15},{"date":"2026-06-30","open":279.97,"high":307.03,"low":278.72,"close":301.37,"volume":19528061,"rsi_14":14.66,"sma_20":1005.68,"sma_60":1537.45,"sma_120":1447.01},{"date":"2026-07-01","open":285.2,"high":290.52,"low":259.51,"close":265.89,"volume":24050258,"rsi_14":14.48,"sma_20":916.73,"sma_60":1516.22,"sma_120":1439.37},{"date":"2026-07-02","open":265.7,"high":267.03,"low":227.76,"close":235.29,"volume":23591285,"rsi_14":4.4,"sma_20":822.25,"sma_60":1494.33,"sma_120":1431.21},{"date":"2026-07-06","open":246.04,"high":246.04,"low":230.9,"close":233.05,"volume":12027882,"rsi_14":45.41,"sma_20":727.36,"sma_60":1470.35,"sma_120":1423.1},{"date":"2026-07-07","open":216.88,"high":223.54,"low":210.62,"close":216.23,"volume":17686872,"rsi_14":41.89,"sma_20":641.72,"sma_60":1445.17,"sma_120":1414.61},{"date":"2026-07-08","open":215.54,"high":223.15,"low":214.06,"close":220.93,"volume":12460059,"rsi_14":46.52,"sma_20":547.38,"sma_60":1419.9,"sma_120":1406.33},{"date":"2026-07-09","open":238.75,"high":247.21,"low":227.75,"close":229.26,"volume":12963185,"rsi_14":48.07,"sma_20":451.89,"sma_60":1394.24,"sma_120":1398.17},{"date":"2026-07-10","open":224.58,"high":231.84,"low":221.88,"close":231.26,"volume":7083039,"rsi_14":43.63,"sma_20":356.68,"sma_60":1368.17,"sma_120":1389.94},{"date":"2026-07-13","open":221.3,"high":226.6,"low":218.65,"close":222.0,"volume":9902593,"rsi_14":39.33,"sma_20":247.21,"sma_60":1342.74,"sma_120":1381.85},{"date":"2026-07-14","open":237.13,"high":237.45,"low":226.04,"close":230.11,"volume":8714803,"rsi_14":46.53,"sma_20":246.0,"sma_60":1317.66,"sma_120":1373.54},{"date":"2026-07-15","open":235.7,"high":236.29,"low":216.22,"close":224.25,"volume":10355904,"rsi_14":46.1,"sma_20":244.41,"sma_60":1291.55,"sma_120":1365.36},{"date":"2026-07-16","open":217.51,"high":228.53,"low":216.48,"close":219.13,"volume":13826914,"rsi_14":39.73,"sma_20":243.51,"sma_60":1265.12,"sma_120":1357.24},{"date":"2026-07-17","open":208.22,"high":216.55,"low":204.36,"close":212.51,"volume":13049639,"rsi_14":40.47,"sma_20":242.21,"sma_60":1238.91,"sma_120":1348.87},{"date":"2026-07-20","open":217.21,"high":220.55,"low":206.69,"close":207.37,"volume":8216979,"rsi_14":28.39,"sma_20":239.61,"sma_60":1212.16,"sma_120":1340.67},{"date":"2026-07-21","open":220.0,"high":220.75,"low":213.99,"close":217.32,"volume":9620633,"rsi_14":22.03,"sma_20":237.03,"sma_60":1185.53,"sma_120":1332.49},{"date":"2026-07-22","open":210.42,"high":218.13,"low":210.04,"close":214.45,"volume":8968366,"rsi_14":28.13,"sma_20":235.54,"sma_60":1156.86,"sma_120":1324.6},{"date":"2026-07-23","open":213.15,"high":218.79,"low":212.62,"close":218.49,"volume":8635429,"rsi_14":40.77,"sma_20":234.45,"sma_60":1128.84,"sma_120":1316.97},{"date":"2026-07-24","open":214.27,"high":219.74,"low":207.21,"close":210.28,"volume":10814651,"rsi_14":38.27,"sma_20":232.04,"sma_60":1102.2,"sma_120":1309.28},{"date":"2026-07-27","open":210.58,"high":213.77,"low":195.34,"close":203.13,"volume":14152743,"rsi_14":42.5,"sma_20":229.78,"sma_60":1075.32,"sma_120":1301.61},{"date":"2026-07-28","open":193.05,"high":195.77,"low":186.54,"close":190.59,"volume":16648499,"rsi_14":34.06,"sma_20":225.4,"sma_60":1049.33,"sma_120":1293.48},{"date":"2026-07-29","open":177.43,"high":191.16,"low":169.62,"close":170.0,"volume":20248314,"rsi_14":22.42,"sma_20":218.82,"sma_60":1023.39,"sma_120":1285.71},{"date":"2026-07-30","open":186.65,"high":186.65,"low":178.66,"close":180.13,"volume":17485103,"rsi_14":27.88,"sma_20":214.53,"sma_60":997.84,"sma_120":1278.07},{"date":"2026-07-31","open":187.79,"high":189.79,"low":179.45,"close":182.62,"volume":13512367,"rsi_14":31.9,"sma_20":211.89,"sma_60":972.01,"sma_120":1270.12},{"date":"2026-08-03","open":177.77,"high":182.99,"low":174.41,"close":182.55,"volume":10262973,"rsi_14":26.4,"sma_20":209.36,"sma_60":944.78,"sma_120":1264.35},{"date":"2026-08-04","open":191.77,"high":196.51,"low":187.92,"close":195.23,"volume":13251397,"rsi_14":36.51,"sma_20":208.31,"sma_60":918.65,"sma_120":1254.05},{"date":"2026-08-05","open":195.25,"high":200.94,"low":191.01,"close":192.58,"volume":10017205,"rsi_14":37.38,"sma_20":206.89,"sma_60":890.71,"sma_120":1243.33},{"date":"2026-08-06","open":189.37,"high":198.1,"low":185.56,"close":193.0,"volume":13257387,"rsi_14":40.14,"sma_20":205.08,"sma_60":863.18,"sma_120":1232.85},{"date":"2026-08-07","open":197.76,"high":201.6,"low":194.83,"close":197.89,"volume":8974090,"rsi_14":45.2,"sma_20":203.41,"sma_60":836.29,"sma_120":1222.3},{"date":"2026-08-10","open":204.55,"high":204.83,"low":192.26,"close":192.52,"volume":10318274,"rsi_14":36.82,"sma_20":201.93,"sma_60":808.68,"sma_120":1211.65},{"date":"2026-08-11","open":198.44,"high":202.92,"low":194.78,"close":200.25,"volume":8098393,"rsi_14":42.82,"sma_20":200.44,"sma_60":780.47,"sma_120":1200.99},{"date":"2026-08-12","open":209.87,"high":210.04,"low":204.99,"close":208.02,"volume":11951856,"rsi_14":44.9,"sma_20":199.63,"sma_60":753.87,"sma_120":1190.48},{"date":"2026-08-13","open":208.29,"high":214.56,"low":206.77,"close":209.14,"volume":8543050,"rsi_14":49.4,"sma_20":199.13,"sma_60":728.08,"sma_120":1179.75},{"date":"2026-08-14","open":206.57,"high":208.64,"low":200.64,"close":203.49,"volume":7357856,"rsi_14":50.19,"sma_20":198.67,"sma_60":702.47,"sma_120":1169.05},{"date":"2026-08-17","open":206.89,"high":209.1,"low":202.48,"close":205.76,"volume":9478974,"rsi_14":58.94,"sma_20":198.58,"sma_60":675.41,"sma_120":1158.21},{"date":"2026-08-18","open":195.47,"high":199.52,"low":191.78,"close":194.79,"volume":13529951,"rsi_14":66.62,"sma_20":197.44,"sma_60":647.95,"sma_120":1146.95},{"date":"2026-08-19","open":196.44,"high":196.98,"low":185.38,"close":187.27,"volume":9701561},{"date":"2026-08-20","open":185.56,"high":189.36,"low":184.55,"close":185.86,"volume":7330129,"rsi_14":52.16,"sma_20":194.43,"sma_60":589.17,"sma_120":1124.65},{"date":"2026-08-21","open":189.44,"high":189.77,"low":182.11,"close":183.99,"volume":8913125,"rsi_14":50.86,"sma_20":193.1,"sma_60":559.62,"sma_120":1113.39},{"date":"2026-08-24","open":180.02,"high":182.84,"low":176.45,"close":181.57,"volume":9874765,"rsi_14":38.78,"sma_20":192.01,"sma_60":530.52,"sma_120":1102.89},{"date":"2026-08-25","open":184.58,"high":186.13,"low":180.71,"close":183.34,"volume":8899654},{"date":"2026-08-26","open":183.41,"high":184.26,"low":179.7,"close":183.83,"volume":5962821,"rsi_14":42.31,"sma_20":192.32,"sma_60":472.27,"sma_120":1081.74},{"date":"2026-08-27","open":185.01,"high":186.78,"low":180.85,"close":183.77,"volume":6558367,"rsi_14":37.24,"sma_20":192.49,"sma_60":441.25,"sma_120":1072.07},{"date":"2026-08-28","open":182.04,"high":182.6,"low":174.7,"close":175.54,"volume":9970532,"rsi_14":35.44,"sma_20":192.13,"sma_60":408.76,"sma_120":1061.62},{"date":"2026-08-31","open":176.86,"high":177.61,"low":174.17,"close":175.45,"volume":7605538},{"date":"2026-09-01","open":172.74,"high":173.2,"low":168.07,"close":170.89,"volume":10479036,"rsi_14":11.24,"sma_20":190.54,"sma_60":346.86,"sma_120":1040.19},{"date":"2026-09-02","open":171.76,"high":172.95,"low":167.56,"close":172.26,"volume":6469528},{"date":"2026-09-03","open":169.47,"high":173.09,"low":167.05,"close":172.94,"volume":6863516,"rsi_14":14.6,"sma_20":188.5,"sma_60":281.82,"sma_120":1019.5},{"date":"2026-09-04","open":177.9,"high":187.36,"low":173.46,"close":185.6,"volume":12725635,"rsi_14":31.37,"sma_20":187.87,"sma_60":249.32,"sma_120":1009.06},{"date":"2026-09-08","open":190.15,"high":190.87,"low":185.84,"close":188.98,"volume":12404389,"rsi_14":43.75,"sma_20":187.68,"sma_60":212.28,"sma_120":998.29},{"date":"2026-09-09","open":187.56,"high":189.91,"low":179.55,"close":182.91,"volume":9106813,"rsi_14":45.16,"sma_20":186.8,"sma_60":211.08,"sma_120":987.46},{"date":"2026-09-10","open":176.67,"high":180.64,"low":174.18,"close":177.18,"volume":10643122,"rsi_14":41.21,"sma_20":185.25,"sma_60":209.76,"sma_120":976.35},{"date":"2026-09-11","open":181.71,"high":182.41,"low":177.01,"close":180.64,"volume":7491328,"rsi_14":46.71,"sma_20":183.81,"sma_60":208.82,"sma_120":965.36},{"date":"2026-09-14","open":168.08,"high":173.03,"low":167.57,"close":169.09,"volume":12055375,"rsi_14":39.62,"sma_20":182.08,"sma_60":207.66,"sma_120":954.18},{"date":"2026-09-15","open":172.0,"high":172.07,"low":165.93,"close":168.02,"volume":7913611,"rsi_14":37.1,"sma_20":180.2,"sma_60":206.13,"sma_120":942.52},{"date":"2026-09-16","open":171.52,"high":171.72,"low":165.89,"close":167.36,"volume":6711318,"rsi_14":36.18,"sma_20":178.82,"sma_60":204.43,"sma_120":931.05},{"date":"2026-09-17","open":173.0,"high":173.79,"low":167.26,"close":168.98,"volume":9897910},{"date":"2026-09-18","open":170.5,"high":177.14,"low":169.72,"close":176.99,"volume":20072505,"rsi_14":51.19,"sma_20":177.47,"sma_60":202.12,"sma_120":909.82},{"date":"2026-09-21","open":179.3,"high":185.94,"low":178.31,"close":183.97,"volume":9649857,"rsi_14":56.28,"sma_20":177.47,"sma_60":200.87,"sma_120":899.83},{"date":"2026-09-22","open":180.71,"high":188.6,"low":179.7,"close":188.32,"volume":9312547,"rsi_14":62.89,"sma_20":177.8,"sma_60":199.86,"sma_120":889.13},{"date":"2026-09-23","open":186.25,"high":188.0,"low":181.73,"close":187.86,"volume":8856687,"rsi_14":61.7,"sma_20":178.03,"sma_60":198.36,"sma_120":878.03},{"date":"2026-09-24","open":185.81,"high":187.96,"low":182.4,"close":187.11,"volume":7799572,"rsi_14":60.61,"sma_20":178.19,"sma_60":196.45,"sma_120":866.95},{"date":"2026-09-25","open":187.33,"high":189.56,"low":186.01,"close":187.92,"volume":7145550,"rsi_14":52.11,"sma_20":178.4,"sma_60":195.14,"sma_120":855.68},{"date":"2026-09-28","open":186.71,"high":190.7,"low":182.7,"close":189.17,"volume":8707232,"rsi_14":50.18,"sma_20":179.08,"sma_60":194.37,"sma_120":844.35},{"date":"2026-09-29","open":194.94,"high":197.47,"low":192.57,"close":196.53,"volume":7780395,"rsi_14":62.6,"sma_20":180.14,"sma_60":193.76,"sma_120":832.05},{"date":"2026-09-30","open":196.01,"high":197.6,"low":193.95,"close":194.93,"volume":6858967,"rsi_14":67.77,"sma_20":181.34,"sma_60":193.4,"sma_120":819.28},{"date":"2026-10-01","open":196.69,"high":201.98,"low":194.9,"close":200.33,"volume":8700871,"rsi_14":68.98,"sma_20":182.74,"sma_60":193.05,"sma_120":806.47},{"date":"2026-10-02","open":207.81,"high":208.68,"low":204.06,"close":206.89,"volume":7356292,"rsi_14":90.32,"sma_20":184.44,"sma_60":192.67,"sma_120":793.46},{"date":"2026-10-05","open":205.29,"high":206.87,"low":199.61,"close":206.85,"volume":7986579,"rsi_14":92.34,"sma_20":185.5,"sma_60":192.26,"sma_120":780.21},{"date":"2026-10-06","open":207.34,"high":207.66,"low":196.83,"close":197.46,"volume":9613238,"rsi_14":77.57,"sma_20":185.93,"sma_60":191.85,"sma_120":767.29},{"date":"2026-10-07","open":192.04,"high":197.18,"low":191.2,"close":196.83,"volume":7160382},{"date":"2026-10-08","open":192.72,"high":202.22,"low":191.09,"close":196.72,"volume":10148398,"rsi_14":71.59,"sma_20":187.6,"sma_60":190.82,"sma_120":741.19},{"date":"2026-10-09","open":200.23,"high":201.71,"low":195.08,"close":195.57,"volume":5349797,"rsi_14":64.55,"sma_20":188.34,"sma_60":190.43,"sma_120":727.77},{"date":"2026-10-12","open":193.68,"high":193.99,"low":189.44,"close":190.12,"volume":7715102,"rsi_14":52.2,"sma_20":189.4,"sma_60":190.05,"sma_120":714.48},{"date":"2026-10-13","open":185.41,"high":187.3,"low":179.84,"close":184.0,"volume":10453539,"rsi_14":45.86,"sma_20":190.2,"sma_60":189.66,"sma_120":700.91},{"date":"2026-10-14","open":180.54,"high":184.58,"low":177.39,"close":178.81,"volume":14471393,"rsi_14":41.87,"sma_20":190.77,"sma_60":189.01,"sma_120":687.27},{"date":"2026-10-15","open":174.5,"high":175.43,"low":168.42,"close":174.46,"volume":13699929,"rsi_14":37.67,"sma_20":191.04,"sma_60":188.34,"sma_120":672.6},{"date":"2026-10-16","open":169.76,"high":171.66,"low":165.2,"close":165.74,"volume":13127051,"rsi_14":31.13,"sma_20":190.48,"sma_60":187.46,"sma_120":658.15},{"date":"2026-10-19","open":172.74,"high":173.05,"low":166.11,"close":166.4,"volume":11649620,"rsi_14":22.79,"sma_20":189.6,"sma_60":186.72,"sma_120":644.46},{"date":"2026-10-20","open":164.55,"high":165.31,"low":159.9,"close":161.74,"volume":12670127,"rsi_14":21.6,"sma_20":188.27,"sma_60":186.03,"sma_120":630.67},{"date":"2026-10-21","open":163.41,"high":164.94,"low":162.52,"close":163.43,"volume":9674523,"rsi_14":16.28,"sma_20":187.05,"sma_60":185.57,"sma_120":617.45},{"date":"2026-10-22","open":154.62,"high":155.04,"low":146.54,"close":147.83,"volume":20720390,"rsi_14":3.69,"sma_20":185.09,"sma_60":185.2,"sma_120":604.3}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":4.830591010857257,"pbr":24.09,"per":30.6,"roa":7.59,"roe":21.47,"grade":"B","comment":"PER 30.6배, ROE 21.47%","revenue":13579476000.0,"analysis":"PER 30.6배입니다. ROE 21.5%입니다. 시가총액 1931.07억. 매출 135.79억, 영업이익 56.61억.","eps_basis":"TTM","debt_ratio":0.9688011628676089,"market_cap":193106664294,"net_income":4830771000.0,"total_debt":6151713000.0,"ttm_window":"2026Q1~2026Q4","gross_margin":61.36,"total_assets":17951535000.0,"total_equity":6349820000.0,"profit_margin":35.57,"revenue_basis":"TTM","dividend_yield":0.32,"net_income_basis":"TTM","operating_income":5660780000.0,"operating_margin":41.69,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":147.83,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":74.56},{"date":"2016-10-25","close":74.9},{"date":"2016-10-26","close":75.29},{"date":"2016-10-27","close":74.72},{"date":"2016-10-28","close":74.66},{"date":"2016-10-31","close":75.11},{"date":"2016-11-01","close":73.9},{"date":"2016-11-02","close":74.73},{"date":"2016-11-03","close":74.68},{"date":"2016-11-04","close":74.52},{"date":"2016-11-07","close":75.54},{"date":"2016-11-08","close":75.53},{"date":"2016-11-09","close":75.49},{"date":"2016-11-10","close":74.51},{"date":"2016-11-11","close":75.46},{"date":"2016-11-14","close":75.48},{"date":"2016-11-15","close":77.75},{"date":"2016-11-16","close":77.7},{"date":"2016-11-17","close":79.05},{"date":"2016-11-18","close":80.04},{"date":"2016-11-21","close":80.96},{"date":"2016-11-22","close":83.04},{"date":"2016-11-23","close":81.83},{"date":"2016-11-25","close":82.27},{"date":"2016-11-28","close":82.51},{"date":"2016-11-29","close":81.68},{"date":"2016-11-30","close":79.84},{"date":"2016-12-01","close":75.93},{"date":"2016-12-02","close":76.26},{"date":"2016-12-05","close":77.03},{"date":"2016-12-06","close":78.12},{"date":"2016-12-07","close":79.26},{"date":"2016-12-08","close":78.85},{"date":"2016-12-09","close":77.21},{"date":"2016-12-12","close":77.32},{"date":"2016-12-13","close":77.97},{"date":"2016-12-14","close":77.81},{"date":"2016-12-15","close":79.36},{"date":"2016-12-16","close":78.19},{"date":"2016-12-19","close":79.37},{"date":"2016-12-20","close":78.88},{"date":"2016-12-21","close":78.98},{"date":"2016-12-22","close":79.15},{"date":"2016-12-23","close":79.12},{"date":"2016-12-27","close":80.02},{"date":"2016-12-28","close":79.76},{"date":"2016-12-29","close":79.29},{"date":"2016-12-30","close":78.68},{"date":"2017-01-03","close":79.41},{"date":"2017-01-04","close":79.13},{"date":"2017-01-05","close":78.42},{"date":"2017-01-06","close":79.13},{"date":"2017-01-09","close":79.59},{"date":"2017-01-10","close":79.33},{"date":"2017-01-11","close":80.27},{"date":"2017-01-12","close":80.1},{"date":"2017-01-13","close":81.44},{"date":"2017-01-17","close":80.0},{"date":"2017-01-18","close":81.63},{"date":"2017-01-19","close":81.15},{"date":"2017-01-20","close":81.56},{"date":"2017-01-23","close":82.1},{"date":"2017-01-24","close":82.8},{"date":"2017-01-25","close":84.67},{"date":"2017-01-26","close":83.25},{"date":"2017-01-27","close":86.16},{"date":"2017-01-30","close":86.25},{"date":"2017-01-31","close":85.11},{"date":"2017-02-01","close":86.04},{"date":"2017-02-02","close":87.36},{"date":"2017-02-03","close":87.59},{"date":"2017-02-06","close":87.0},{"date":"2017-02-07","close":87.66},{"date":"2017-02-08","close":86.87},{"date":"2017-02-09","close":86.74},{"date":"2017-02-10","close":86.64},{"date":"2017-02-13","close":87.22},{"date":"2017-02-14","close":86.99},{"date":"2017-02-15","close":87.68},{"date":"2017-02-16","close":88.53},{"date":"2017-02-17","close":88.46},{"date":"2017-02-21","close":90.45},{"date":"2017-02-22","close":90.27},{"date":"2017-02-23","close":89.9},{"date":"2017-02-24","close":90.29},{"date":"2017-02-27","close":90.22},{"date":"2017-02-28","close":90.12},{"date":"2017-03-01","close":91.44},{"date":"2017-03-02","close":90.73},{"date":"2017-03-03","close":90.42},{"date":"2017-03-06","close":90.82},{"date":"2017-03-07","close":91.04},{"date":"2017-03-08","close":91.55},{"date":"2017-03-09","close":91.79},{"date":"2017-03-10","close":93.2},{"date":"2017-03-13","close":92.86},{"date":"2017-03-14","close":92.87},{"date":"2017-03-15","close":93.61},{"date":"2017-03-16","close":94.2},{"date":"2017-03-17","close":94.69},{"date":"2017-03-20","close":95.12},{"date":"2017-03-21","close":94.19},{"date":"2017-03-22","close":95.57},{"date":"2017-03-23","close":95.23},{"date":"2017-03-24","close":95.72},{"date":"2017-03-27","close":95.8},{"date":"2017-03-28","close":95.65},{"date":"2017-03-29","close":95.45},{"date":"2017-03-30","close":95.64},{"date":"2017-03-31","close":95.07},{"date":"2017-04-03","close":95.97},{"date":"2017-04-04","close":96.46},{"date":"2017-04-05","close":95.73},{"date":"2017-04-06","close":96.17},{"date":"2017-04-07","close":96.54},{"date":"2017-04-10","close":96.33},{"date":"2017-04-11","close":95.5},{"date":"2017-04-12","close":95.21},{"date":"2017-04-13","close":95.33},{"date":"2017-04-17","close":95.5},{"date":"2017-04-18","close":94.6},{"date":"2017-04-19","close":97.59},{"date":"2017-04-20","close":98.51},{"date":"2017-04-21","close":98.37},{"date":"2017-04-24","close":100.83},{"date":"2017-04-25","close":101.71},{"date":"2017-04-26","close":100.8},{"date":"2017-04-27","close":103.59},{"date":"2017-04-28","close":98.22},{"date":"2017-05-01","close":99.17},{"date":"2017-05-02","close":99.72},{"date":"2017-05-03","close":99.45},{"date":"2017-05-04","close":100.81},{"date":"2017-05-05","close":100.94},{"date":"2017-05-08","close":100.5},{"date":"2017-05-09","close":100.81},{"date":"2017-05-10","close":100.76},{"date":"2017-05-11","close":100.26},{"date":"2017-05-12","close":100.04},{"date":"2017-05-15","close":101.25},{"date":"2017-05-16","close":102.33},{"date":"2017-05-17","close":99.88},{"date":"2017-05-18","close":100.85},{"date":"2017-05-19","close":101.78},{"date":"2017-05-22","close":102.71},{"date":"2017-05-23","close":102.49},{"date":"2017-05-24","close":103.28},{"date":"2017-05-25","close":104.85},{"date":"2017-05-26","close":104.74},{"date":"2017-05-30","close":104.54},{"date":"2017-05-31","close":104.0},{"date":"2017-06-01","close":104.75},{"date":"2017-06-02","close":105.88},{"date":"2017-06-05","close":106.4},{"date":"2017-06-06","close":107.8},{"date":"2017-06-07","close":108.67},{"date":"2017-06-08","close":108.93},{"date":"2017-06-09","close":101.98},{"date":"2017-06-12","close":101.14},{"date":"2017-06-13","close":101.42},{"date":"2017-06-14","close":98.55},{"date":"2017-06-15","close":97.07},{"date":"2017-06-16","close":97.7},{"date":"2017-06-19","close":101.02},{"date":"2017-06-20","close":97.58},{"date":"2017-06-21","close":98.01},{"date":"2017-06-22","close":96.67},{"date":"2017-06-23","close":97.95},{"date":"2017-06-26","close":96.02},{"date":"2017-06-27","close":93.87},{"date":"2017-06-28","close":95.74},{"date":"2017-06-29","close":92.51},{"date":"2017-06-30","close":91.51},{"date":"2017-07-03","close":91.55},{"date":"2017-07-05","close":92.29},{"date":"2017-07-06","close":92.48},{"date":"2017-07-07","close":94.57},{"date":"2017-07-10","close":95.63},{"date":"2017-07-11","close":96.93},{"date":"2017-07-12","close":97.7},{"date":"2017-07-13","close":97.6},{"date":"2017-07-14","close":99.64},{"date":"2017-07-17","close":99.13},{"date":"2017-07-18","close":99.83},{"date":"2017-07-19","close":101.39},{"date":"2017-07-20","close":101.7},{"date":"2017-07-21","close":99.89},{"date":"2017-07-24","close":100.21},{"date":"2017-07-25","close":99.12},{"date":"2017-07-26","close":100.86},{"date":"2017-07-27","close":99.93},{"date":"2017-07-28","close":94.4},{"date":"2017-07-31","close":92.63},{"date":"2017-08-01","close":92.63},{"date":"2017-08-02","close":90.01},{"date":"2017-08-03","close":88.96},{"date":"2017-08-04","close":88.83},{"date":"2017-08-07","close":92.01},{"date":"2017-08-08","close":90.68},{"date":"2017-08-09","close":91.48},{"date":"2017-08-10","close":88.14},{"date":"2017-08-11","close":90.34},{"date":"2017-08-14","close":91.5},{"date":"2017-08-15","close":91.02},{"date":"2017-08-16","close":91.88},{"date":"2017-08-17","close":89.77},{"date":"2017-08-18","close":90.26},{"date":"2017-08-21","close":89.01},{"date":"2017-08-22","close":91.7},{"date":"2017-08-23","close":91.45},{"date":"2017-08-24","close":90.3},{"date":"2017-08-25","close":90.48},{"date":"2017-08-28","close":91.54},{"date":"2017-08-29","close":92.39},{"date":"2017-08-30","close":93.53},{"date":"2017-08-31","close":93.69},{"date":"2017-09-01","close":94.08},{"date":"2017-09-05","close":93.66},{"date":"2017-09-06","close":94.5},{"date":"2017-09-07","close":95.32},{"date":"2017-09-08","close":94.35},{"date":"2017-09-11","close":97.17},{"date":"2017-09-12","close":97.95},{"date":"2017-09-13","close":96.74},{"date":"2017-09-14","close":97.46},{"date":"2017-09-15","close":98.64},{"date":"2017-09-18","close":100.91},{"date":"2017-09-19","close":102.01},{"date":"2017-09-20","close":99.66},{"date":"2017-09-21","close":99.52},{"date":"2017-09-22","close":100.59},{"date":"2017-09-25","close":99.01},{"date":"2017-09-26","close":99.17},{"date":"2017-09-27","close":104.17},{"date":"2017-09-28","close":104.92},{"date":"2017-09-29","close":106.0},{"date":"2017-10-02","close":104.95},{"date":"2017-10-03","close":102.84},{"date":"2017-10-04","close":103.0},{"date":"2017-10-05","close":101.67},{"date":"2017-10-06","close":102.47},{"date":"2017-10-09","close":103.95},{"date":"2017-10-10","close":104.45},{"date":"2017-10-11","close":104.59},{"date":"2017-10-12","close":104.82},{"date":"2017-10-13","close":105.3},{"date":"2017-10-16","close":107.33},{"date":"2017-10-17","close":108.01},{"date":"2017-10-18","close":108.09},{"date":"2017-10-19","close":108.05},{"date":"2017-10-20","close":108.34},{"date":"2017-10-23","close":107.8},{"date":"2017-10-24","close":107.69},{"date":"2017-10-25","close":106.71},{"date":"2017-10-26","close":108.85},{"date":"2017-10-27","close":108.07},{"date":"2017-10-30","close":107.35},{"date":"2017-10-31","close":108.89},{"date":"2017-11-01","close":105.15},{"date":"2017-11-02","close":106.38},{"date":"2017-11-03","close":106.3},{"date":"2017-11-06","close":105.51},{"date":"2017-11-07","close":107.5},{"date":"2017-11-08","close":107.08},{"date":"2017-11-09","close":102.4},{"date":"2017-11-10","close":102.44},{"date":"2017-11-13","close":101.93},{"date":"2017-11-14","close":102.15},{"date":"2017-11-15","close":102.95},{"date":"2017-11-16","close":104.77},{"date":"2017-11-17","close":101.65},{"date":"2017-11-20","close":102.51},{"date":"2017-11-21","close":104.73},{"date":"2017-11-22","close":104.47},{"date":"2017-11-24","close":105.04},{"date":"2017-11-27","close":104.39},{"date":"2017-11-28","close":107.16},{"date":"2017-11-29","close":100.35},{"date":"2017-11-30","close":102.24},{"date":"2017-12-01","close":103.87},{"date":"2017-12-04","close":100.88},{"date":"2017-12-05","close":102.64},{"date":"2017-12-06","close":102.74},{"date":"2017-12-07","close":104.58},{"date":"2017-12-08","close":103.98},{"date":"2017-12-11","close":103.85},{"date":"2017-12-12","close":103.06},{"date":"2017-12-13","close":103.87},{"date":"2017-12-14","close":104.42},{"date":"2017-12-15","close":105.63},{"date":"2017-12-18","close":111.22},{"date":"2017-12-19","close":111.62},{"date":"2017-12-20","close":112.45},{"date":"2017-12-21","close":108.62},{"date":"2017-12-22","close":109.32},{"date":"2017-12-26","close":107.65},{"date":"2017-12-27","close":107.28},{"date":"2017-12-28","close":107.85},{"date":"2017-12-29","close":105.07},{"date":"2018-01-02","close":9.3591},{"date":"2018-01-03","close":9.4684},{"date":"2018-01-04","close":9.4852},{"date":"2018-01-05","close":9.688},{"date":"2018-01-08","close":9.7144},{"date":"2018-01-09","close":9.6298},{"date":"2018-01-10","close":9.3723},{"date":"2018-01-11","close":9.3688},{"date":"2018-01-12","close":9.4614},{"date":"2018-01-16","close":9.494},{"date":"2018-01-17","close":10.0081},{"date":"2018-01-18","close":10.1104},{"date":"2018-01-19","close":10.143},{"date":"2018-01-22","close":10.1051},{"date":"2018-01-23","close":10.2303},{"date":"2018-01-24","close":10.1351},{"date":"2018-01-25","close":9.9728},{"date":"2018-01-26","close":10.0037},{"date":"2018-01-29","close":9.8882},{"date":"2018-01-30","close":9.6483},{"date":"2018-01-31","close":9.6827},{"date":"2018-02-01","close":9.8017},{"date":"2018-02-02","close":9.3935},{"date":"2018-02-05","close":8.9243},{"date":"2018-02-06","close":9.2797},{"date":"2018-02-07","close":9.0531},{"date":"2018-02-08","close":8.6897},{"date":"2018-02-09","close":8.8978},{"date":"2018-02-12","close":9.1633},{"date":"2018-02-13","close":9.1897},{"date":"2018-02-14","close":9.5312},{"date":"2018-02-15","close":9.6553},{"date":"2018-02-16","close":9.5356},{"date":"2018-02-20","close":9.8043},{"date":"2018-02-21","close":9.7263},{"date":"2018-02-22","close":9.6589},{"date":"2018-02-23","close":9.7972},{"date":"2018-02-26","close":10.1697},{"date":"2018-02-27","close":10.0624},{"date":"2018-02-28","close":10.0491},{"date":"2018-03-01","close":9.8629},{"date":"2018-03-02","close":10.0225},{"date":"2018-03-05","close":10.0952},{"date":"2018-03-06","close":10.2939},{"date":"2018-03-07","close":10.4163},{"date":"2018-03-08","close":10.3764},{"date":"2018-03-09","close":10.7444},{"date":"2018-03-12","close":10.8544},{"date":"2018-03-13","close":10.685},{"date":"2018-03-14","close":10.6815},{"date":"2018-03-15","close":10.7143},{"date":"2018-03-16","close":10.6974},{"date":"2018-03-19","close":10.2859},{"date":"2018-03-20","close":10.3932},{"date":"2018-03-21","close":10.4704},{"date":"2018-03-22","close":10.0145},{"date":"2018-03-23","close":9.5942},{"date":"2018-03-26","close":10.0536},{"date":"2018-03-27","close":9.5613},{"date":"2018-03-28","close":9.4514},{"date":"2018-03-29","close":9.6678},{"date":"2018-04-02","close":9.3414},{"date":"2018-04-03","close":9.5401},{"date":"2018-04-04","close":9.689},{"date":"2018-04-05","close":9.6412},{"date":"2018-04-06","close":9.2297},{"date":"2018-04-09","close":9.2048},{"date":"2018-04-10","close":9.6287},{"date":"2018-04-11","close":9.4576},{"date":"2018-04-12","close":9.6775},{"date":"2018-04-13","close":9.5418},{"date":"2018-04-16","close":9.6536},{"date":"2018-04-17","close":9.8106},{"date":"2018-04-18","close":9.5995},{"date":"2018-04-19","close":9.0718},{"date":"2018-04-20","close":9.0},{"date":"2018-04-23","close":8.9574},{"date":"2018-04-24","close":8.8297},{"date":"2018-04-25","close":8.749},{"date":"2018-04-26","close":8.9423},{"date":"2018-04-27","close":9.062},{"date":"2018-04-30","close":9.023},{"date":"2018-05-01","close":9.0753},{"date":"2018-05-02","close":9.0611},{"date":"2018-05-03","close":9.1339},{"date":"2018-05-04","close":9.4594},{"date":"2018-05-07","close":9.4638},{"date":"2018-05-08","close":9.4806},{"date":"2018-05-09","close":9.682},{"date":"2018-05-10","close":9.8496},{"date":"2018-05-11","close":9.8505},{"date":"2018-05-14","close":10.0657},{"date":"2018-05-15","close":9.9406},{"date":"2018-05-16","close":10.1496},{"date":"2018-05-17","close":10.1112},{"date":"2018-05-18","close":9.7674},{"date":"2018-05-21","close":9.9505},{"date":"2018-05-22","close":10.1451},{"date":"2018-05-23","close":10.1165},{"date":"2018-05-24","close":10.1371},{"date":"2018-05-25","close":10.2076},{"date":"2018-05-29","close":10.1478},{"date":"2018-05-30","close":10.1799},{"date":"2018-05-31","close":10.1103},{"date":"2018-06-01","close":10.3433},{"date":"2018-06-04","close":10.3791},{"date":"2018-06-05","close":10.5478},{"date":"2018-06-06","close":10.4853},{"date":"2018-06-07","close":10.3514},{"date":"2018-06-08","close":10.1969},{"date":"2018-06-11","close":10.0424},{"date":"2018-06-12","close":10.1424},{"date":"2018-06-13","close":10.0862},{"date":"2018-06-14","close":10.1014},{"date":"2018-06-15","close":10.0755},{"date":"2018-06-18","close":10.0049},{"date":"2018-06-19","close":9.8737},{"date":"2018-06-20","close":9.8014},{"date":"2018-06-21","close":9.8496},{"date":"2018-06-22","close":9.5147},{"date":"2018-06-25","close":9.2986},{"date":"2018-06-26","close":9.3388},{"date":"2018-06-27","close":8.9861},{"date":"2018-06-28","close":9.0906},{"date":"2018-06-29","close":9.1549},{"date":"2018-07-02","close":9.2683},{"date":"2018-07-03","close":9.0719},{"date":"2018-07-05","close":9.2353},{"date":"2018-07-06","close":9.3638},{"date":"2018-07-09","close":9.4612},{"date":"2018-07-10","close":9.4701},{"date":"2018-07-11","close":9.2201},{"date":"2018-07-12","close":9.3353},{"date":"2018-07-13","close":9.3629},{"date":"2018-07-16","close":9.3004},{"date":"2018-07-17","close":9.4549},{"date":"2018-07-18","close":9.8424},{"date":"2018-07-19","close":9.6871},{"date":"2018-07-20","close":9.5469},{"date":"2018-07-23","close":9.5487},{"date":"2018-07-24","close":9.2817},{"date":"2018-07-25","close":9.3254},{"date":"2018-07-26","close":9.396},{"date":"2018-07-27","close":9.6049},{"date":"2018-07-30","close":9.4915},{"date":"2018-07-31","close":10.4844},{"date":"2018-08-01","close":10.421},{"date":"2018-08-02","close":10.5782},{"date":"2018-08-03","close":10.6782},{"date":"2018-08-06","close":10.5603},{"date":"2018-08-07","close":10.5505},{"date":"2018-08-08","close":10.5514},{"date":"2018-08-09","close":10.4264},{"date":"2018-08-10","close":10.1996},{"date":"2018-08-13","close":10.371},{"date":"2018-08-14","close":10.3638},{"date":"2018-08-15","close":10.1329},{"date":"2018-08-16","close":10.087},{"date":"2018-08-17","close":10.1014},{"date":"2018-08-20","close":9.9693},{"date":"2018-08-21","close":10.1814},{"date":"2018-08-22","close":10.2461},{"date":"2018-08-23","close":10.2389},{"date":"2018-08-24","close":10.3746},{"date":"2018-08-27","close":10.558},{"date":"2018-08-28","close":10.5472},{"date":"2018-08-29","close":10.4905},{"date":"2018-08-30","close":10.4923},{"date":"2018-08-31","close":10.4438},{"date":"2018-09-04","close":10.6218},{"date":"2018-09-05","close":10.6793},{"date":"2018-09-06","close":9.6413},{"date":"2018-09-07","close":9.3627},{"date":"2018-09-10","close":9.4984},{"date":"2018-09-11","close":9.4921},{"date":"2018-09-12","close":9.2476},{"date":"2018-09-13","close":9.3609},{"date":"2018-09-14","close":9.3887},{"date":"2018-09-17","close":9.2809},{"date":"2018-09-18","close":9.3097},{"date":"2018-09-19","close":9.2072},{"date":"2018-09-20","close":9.3393},{"date":"2018-09-21","close":9.3932},{"date":"2018-09-24","close":9.3806},{"date":"2018-09-25","close":9.1991},{"date":"2018-09-26","close":9.0391},{"date":"2018-09-27","close":9.0688},{"date":"2018-09-28","close":9.1407},{"date":"2018-10-01","close":9.0553},{"date":"2018-10-02","close":9.0742},{"date":"2018-10-03","close":9.2396},{"date":"2018-10-04","close":9.1083},{"date":"2018-10-05","close":8.9277},{"date":"2018-10-08","close":8.9169},{"date":"2018-10-09","close":8.9106},{"date":"2018-10-10","close":8.4343},{"date":"2018-10-11","close":8.2474},{"date":"2018-10-12","close":8.375},{"date":"2018-10-15","close":8.1863},{"date":"2018-10-16","close":8.3543},{"date":"2018-10-17","close":8.4316},{"date":"2018-10-18","close":8.2087},{"date":"2018-10-19","close":8.1611},{"date":"2018-10-22","close":8.1135},{"date":"2018-10-23","close":8.1324},{"date":"2018-10-24","close":7.7288},{"date":"2018-10-25","close":8.0011},{"date":"2018-10-26","close":7.8376},{"date":"2018-10-29","close":7.6506},{"date":"2018-10-30","close":8.2321},{"date":"2018-10-31","close":8.2267},{"date":"2018-11-01","close":8.5305},{"date":"2018-11-02","close":8.384},{"date":"2018-11-05","close":8.3139},{"date":"2018-11-06","close":8.5422},{"date":"2018-11-07","close":8.6734},{"date":"2018-11-08","close":8.7219},{"date":"2018-11-09","close":8.5628},{"date":"2018-11-12","close":8.2941},{"date":"2018-11-13","close":8.3957},{"date":"2018-11-14","close":8.2968},{"date":"2018-11-15","close":8.5569},{"date":"2018-11-16","close":8.7797},{"date":"2018-11-19","close":8.3657},{"date":"2018-11-20","close":8.5605},{"date":"2018-11-21","close":8.584},{"date":"2018-11-23","close":8.5451},{"date":"2018-11-26","close":8.6828},{"date":"2018-11-27","close":8.7281},{"date":"2018-11-28","close":8.9456},{"date":"2018-11-29","close":8.7607},{"date":"2018-11-30","close":8.9302},{"date":"2018-12-03","close":9.1648},{"date":"2018-12-04","close":8.691},{"date":"2018-12-06","close":8.6583},{"date":"2018-12-07","close":8.353},{"date":"2018-12-10","close":8.3611},{"date":"2018-12-11","close":8.4019},{"date":"2018-12-12","close":8.4753},{"date":"2018-12-13","close":8.3974},{"date":"2018-12-14","close":8.1102},{"date":"2018-12-17","close":8.0585},{"date":"2018-12-18","close":8.1564},{"date":"2018-12-19","close":7.8773},{"date":"2018-12-20","close":7.7831},{"date":"2018-12-21","close":7.7622},{"date":"2018-12-24","close":7.3599},{"date":"2018-12-26","close":7.7967},{"date":"2018-12-27","close":8.0005},{"date":"2018-12-28","close":8.0304},{"date":"2018-12-31","close":8.1084},{"date":"2019-01-02","close":8.237},{"date":"2019-01-03","close":7.7749},{"date":"2019-01-04","close":8.2724},{"date":"2019-01-07","close":8.3901},{"date":"2019-01-08","close":8.2569},{"date":"2019-01-09","close":8.4699},{"date":"2019-01-10","close":8.4907},{"date":"2019-01-11","close":8.5197},{"date":"2019-01-14","close":8.3747},{"date":"2019-01-15","close":8.3829},{"date":"2019-01-16","close":8.2415},{"date":"2019-01-17","close":8.4191},{"date":"2019-01-18","close":8.6737},{"date":"2019-01-22","close":8.4454},{"date":"2019-01-23","close":8.3222},{"date":"2019-01-24","close":8.9057},{"date":"2019-01-25","close":9.1866},{"date":"2019-01-28","close":9.2128},{"date":"2019-01-29","close":9.1503},{"date":"2019-01-30","close":9.6025},{"date":"2019-01-31","close":9.6559},{"date":"2019-02-01","close":9.6912},{"date":"2019-02-04","close":9.6976},{"date":"2019-02-05","close":9.6749},{"date":"2019-02-06","close":9.7692},{"date":"2019-02-07","close":9.5572},{"date":"2019-02-08","close":9.568},{"date":"2019-02-11","close":9.5698},{"date":"2019-02-12","close":9.713},{"date":"2019-02-13","close":9.7746},{"date":"2019-02-14","close":9.7755},{"date":"2019-02-15","close":9.8713},{"date":"2019-02-19","close":9.8777},{"date":"2019-02-20","close":10.2983},{"date":"2019-02-21","close":10.3093},{"date":"2019-02-22","close":10.4461},{"date":"2019-02-25","close":10.562},{"date":"2019-02-26","close":10.5949},{"date":"2019-02-27","close":10.4835},{"date":"2019-02-28","close":10.5374},{"date":"2019-03-01","close":10.5638},{"date":"2019-03-04","close":10.6487},{"date":"2019-03-05","close":10.5146},{"date":"2019-03-06","close":10.447},{"date":"2019-03-07","close":10.4589},{"date":"2019-03-08","close":10.3969},{"date":"2019-03-11","close":10.6688},{"date":"2019-03-12","close":10.645},{"date":"2019-03-13","close":10.6642},{"date":"2019-03-14","close":10.6925},{"date":"2019-03-15","close":10.9142},{"date":"2019-03-18","close":10.9379},{"date":"2019-03-19","close":10.9635},{"date":"2019-03-20","close":10.9425},{"date":"2019-03-21","close":11.2956},{"date":"2019-03-22","close":10.9972},{"date":"2019-03-25","close":10.8941},{"date":"2019-03-26","close":10.9525},{"date":"2019-03-27","close":10.7755},{"date":"2019-03-28","close":10.718},{"date":"2019-03-29","close":10.895},{"date":"2019-04-01","close":11.1459},{"date":"2019-04-02","close":11.1268},{"date":"2019-04-03","close":11.3202},{"date":"2019-04-04","close":11.3129},{"date":"2019-04-05","close":11.3449},{"date":"2019-04-08","close":11.3795},{"date":"2019-04-09","close":11.1432},{"date":"2019-04-10","close":11.2536},{"date":"2019-04-11","close":11.2144},{"date":"2019-04-12","close":11.2618},{"date":"2019-04-15","close":11.1542},{"date":"2019-04-16","close":11.3458},{"date":"2019-04-17","close":11.2883},{"date":"2019-04-18","close":11.3321},{"date":"2019-04-22","close":11.229},{"date":"2019-04-23","close":11.2372},{"date":"2019-04-24","close":11.4635},{"date":"2019-04-25","close":11.4425},{"date":"2019-04-26","close":11.4772},{"date":"2019-04-29","close":11.5009},{"date":"2019-04-30","close":11.6314},{"date":"2019-05-01","close":11.4927},{"date":"2019-05-02","close":11.6943},{"date":"2019-05-03","close":11.7217},{"date":"2019-05-06","close":11.3695},{"date":"2019-05-07","close":10.6715},{"date":"2019-05-08","close":10.4516},{"date":"2019-05-09","close":10.4133},{"date":"2019-05-10","close":10.4032},{"date":"2019-05-13","close":9.9297},{"date":"2019-05-14","close":10.0666},{"date":"2019-05-15","close":10.1383},{"date":"2019-05-16","close":9.994},{"date":"2019-05-17","close":9.9775},{"date":"2019-05-20","close":9.7028},{"date":"2019-05-21","close":9.8149},{"date":"2019-05-22","close":9.7285},{"date":"2019-05-23","close":9.6036},{"date":"2019-05-24","close":9.5374},{"date":"2019-05-28","close":9.4391},{"date":"2019-05-29","close":9.4988},{"date":"2019-05-30","close":9.6008},{"date":"2019-05-31","close":9.4694},{"date":"2019-06-03","close":9.3509},{"date":"2019-06-04","close":9.6761},{"date":"2019-06-05","close":9.7671},{"date":"2019-06-06","close":9.9095},{"date":"2019-06-07","close":10.0528},{"date":"2019-06-10","close":10.424},{"date":"2019-06-11","close":10.4947},{"date":"2019-06-12","close":10.1153},{"date":"2019-06-13","close":10.1925},{"date":"2019-06-14","close":10.0785},{"date":"2019-06-17","close":9.9159},{"date":"2019-06-18","close":10.254},{"date":"2019-06-19","close":10.3137},{"date":"2019-06-20","close":10.4543},{"date":"2019-06-21","close":10.4672},{"date":"2019-06-24","close":10.4019},{"date":"2019-06-25","close":10.3882},{"date":"2019-06-26","close":10.7354},{"date":"2019-06-27","close":10.8172},{"date":"2019-06-28","close":10.8595},{"date":"2019-07-01","close":11.1829},{"date":"2019-07-02","close":10.9909},{"date":"2019-07-03","close":10.9385},{"date":"2019-07-05","close":10.8319},{"date":"2019-07-08","close":10.7814},{"date":"2019-07-09","close":10.8209},{"date":"2019-07-10","close":10.989},{"date":"2019-07-11","close":11.0304},{"date":"2019-07-12","close":11.2931},{"date":"2019-07-15","close":11.3501},{"date":"2019-07-16","close":11.2545},{"date":"2019-07-17","close":11.5292},{"date":"2019-07-18","close":12.2569},{"date":"2019-07-19","close":12.1237},{"date":"2019-07-22","close":12.6005},{"date":"2019-07-23","close":12.8779},{"date":"2019-07-24","close":13.1058},{"date":"2019-07-25","close":12.8348},{"date":"2019-07-26","close":12.8118},{"date":"2019-07-29","close":12.8173},{"date":"2019-07-30","close":12.8623},{"date":"2019-07-31","close":12.5242},{"date":"2019-08-01","close":12.5656},{"date":"2019-08-02","close":12.2413},{"date":"2019-08-05","close":11.6184},{"date":"2019-08-06","close":12.4618},{"date":"2019-08-07","close":12.3239},{"date":"2019-08-08","close":12.617},{"date":"2019-08-09","close":12.5031},{"date":"2019-08-12","close":12.3295},{"date":"2019-08-13","close":12.4232},{"date":"2019-08-14","close":12.1127},{"date":"2019-08-15","close":12.1987},{"date":"2019-08-16","close":12.5756},{"date":"2019-08-19","close":12.9673},{"date":"2019-08-20","close":12.9682},{"date":"2019-08-21","close":13.1096},{"date":"2019-08-22","close":13.2639},{"date":"2019-08-23","close":12.8565},{"date":"2019-08-26","close":13.0532},{"date":"2019-08-27","close":13.1576},{"date":"2019-08-28","close":13.263},{"date":"2019-08-29","close":13.5226},{"date":"2019-08-30","close":13.6639},{"date":"2019-09-03","close":13.8515},{"date":"2019-09-04","close":13.918},{"date":"2019-09-05","close":13.9503},{"date":"2019-09-06","close":13.9485},{"date":"2019-09-09","close":13.905},{"date":"2019-09-10","close":13.7424},{"date":"2019-09-11","close":13.918},{"date":"2019-09-12","close":13.8219},{"date":"2019-09-13","close":13.8875},{"date":"2019-09-16","close":13.9679},{"date":"2019-09-17","close":14.0981},{"date":"2019-09-18","close":14.5952},{"date":"2019-09-19","close":14.525},{"date":"2019-09-20","close":14.366},{"date":"2019-09-23","close":14.5582},{"date":"2019-09-24","close":14.4584},{"date":"2019-09-25","close":14.8363},{"date":"2019-09-26","close":14.9619},{"date":"2019-09-27","close":14.6414},{"date":"2019-09-30","close":14.731},{"date":"2019-10-01","close":14.6238},{"date":"2019-10-02","close":14.3245},{"date":"2019-10-03","close":14.5009},{"date":"2019-10-04","close":14.8843},{"date":"2019-10-07","close":14.8788},{"date":"2019-10-08","close":14.2755},{"date":"2019-10-09","close":14.549},{"date":"2019-10-10","close":14.5416},{"date":"2019-10-11","close":14.8021},{"date":"2019-10-14","close":14.6894},{"date":"2019-10-15","close":15.0183},{"date":"2019-10-16","close":14.7485},{"date":"2019-10-17","close":14.9213},{"date":"2019-10-18","close":14.7531},{"date":"2019-10-21","close":15.1513},{"date":"2019-10-22","close":15.0423},{"date":"2019-10-23","close":14.6635},{"date":"2019-10-24","close":15.5892},{"date":"2019-10-25","close":15.7001},{"date":"2019-10-28","close":16.1473},{"date":"2019-10-29","close":15.7315},{"date":"2019-10-30","close":15.9791},{"date":"2019-10-31","close":15.617},{"date":"2019-11-01","close":15.9292},{"date":"2019-11-04","close":16.077},{"date":"2019-11-05","close":15.8886},{"date":"2019-11-06","close":15.9385},{"date":"2019-11-07","close":15.8858},{"date":"2019-11-08","close":16.0946},{"date":"2019-11-11","close":16.1149},{"date":"2019-11-12","close":16.114},{"date":"2019-11-13","close":16.2923},{"date":"2019-11-14","close":16.3154},{"date":"2019-11-15","close":16.5113},{"date":"2019-11-18","close":16.4314},{"date":"2019-11-19","close":16.3377},{"date":"2019-11-20","close":16.1223},{"date":"2019-11-21","close":15.0009},{"date":"2019-11-22","close":14.7131},{"date":"2019-11-25","close":15.1643},{"date":"2019-11-26","close":15.051},{"date":"2019-11-27","close":15.3778},{"date":"2019-11-29","close":15.2116},{"date":"2019-12-02","close":14.9517},{"date":"2019-12-03","close":14.5172},{"date":"2019-12-04","close":14.8774},{"date":"2019-12-05","close":14.9925},{"date":"2019-12-06","close":15.1216},{"date":"2019-12-09","close":14.935},{"date":"2019-12-10","close":15.0733},{"date":"2019-12-11","close":15.5142},{"date":"2019-12-12","close":15.9171},{"date":"2019-12-13","close":15.8967},{"date":"2019-12-16","close":15.9728},{"date":"2019-12-17","close":16.3349},{"date":"2019-12-18","close":16.2699},{"date":"2019-12-19","close":16.2885},{"date":"2019-12-20","close":16.4751},{"date":"2019-12-23","close":16.4417},{"date":"2019-12-24","close":16.5345},{"date":"2019-12-26","close":16.5939},{"date":"2019-12-27","close":16.5725},{"date":"2019-12-30","close":16.5586},{"date":"2019-12-31","close":16.5401},{"date":"2020-01-02","close":16.9485},{"date":"2020-01-03","close":16.6245},{"date":"2020-01-06","close":16.2504},{"date":"2020-01-07","close":16.3794},{"date":"2020-01-08","close":16.4008},{"date":"2020-01-09","close":16.2913},{"date":"2020-01-10","close":16.061},{"date":"2020-01-13","close":16.2551},{"date":"2020-01-14","close":16.476},{"date":"2020-01-15","close":16.5168},{"date":"2020-01-16","close":16.7944},{"date":"2020-01-17","close":16.592},{"date":"2020-01-21","close":16.5995},{"date":"2020-01-22","close":16.722},{"date":"2020-01-23","close":16.9467},{"date":"2020-01-24","close":16.6542},{"date":"2020-01-27","close":15.8104},{"date":"2020-01-28","close":16.3321},{"date":"2020-01-29","close":15.9413},{"date":"2020-01-30","close":16.0527},{"date":"2020-01-31","close":15.3861},{"date":"2020-02-03","close":15.7751},{"date":"2020-02-04","close":16.5985},{"date":"2020-02-05","close":15.9004},{"date":"2020-02-06","close":15.9431},{"date":"2020-02-07","close":15.3267},{"date":"2020-02-10","close":15.6813},{"date":"2020-02-11","close":16.0638},{"date":"2020-02-12","close":16.3358},{"date":"2020-02-13","close":16.5911},{"date":"2020-02-14","close":16.3646},{"date":"2020-02-18","close":15.7101},{"date":"2020-02-19","close":16.0582},{"date":"2020-02-20","close":15.6077},{"date":"2020-02-21","close":15.0311},{"date":"2020-02-24","close":14.3417},{"date":"2020-02-25","close":13.7521},{"date":"2020-02-26","close":13.739},{"date":"2020-02-27","close":13.8062},{"date":"2020-02-28","close":14.3398},{"date":"2020-03-02","close":14.8091},{"date":"2020-03-03","close":14.3492},{"date":"2020-03-04","close":14.9929},{"date":"2020-03-05","close":14.6178},{"date":"2020-03-06","close":14.5236},{"date":"2020-03-09","close":13.5198},{"date":"2020-03-10","close":14.42},{"date":"2020-03-11","close":13.5198},{"date":"2020-03-12","close":11.695},{"date":"2020-03-13","close":13.5618},{"date":"2020-03-16","close":12.0812},{"date":"2020-03-17","close":13.9592},{"date":"2020-03-18","close":12.3163},{"date":"2020-03-19","close":11.8816},{"date":"2020-03-20","close":10.6371},{"date":"2020-03-23","close":10.8554},{"date":"2020-03-24","close":12.7212},{"date":"2020-03-25","close":12.8248},{"date":"2020-03-26","close":13.9713},{"date":"2020-03-27","close":13.2698},{"date":"2020-03-30","close":13.9489},{"date":"2020-03-31","close":13.4097},{"date":"2020-04-01","close":12.2781},{"date":"2020-04-02","close":12.3555},{"date":"2020-04-03","close":11.9357},{"date":"2020-04-06","close":13.8538},{"date":"2020-04-07","close":13.739},{"date":"2020-04-08","close":14.2148},{"date":"2020-04-09","close":14.0049},{"date":"2020-04-13","close":14.1887},{"date":"2020-04-14","close":15.088},{"date":"2020-04-15","close":14.2941},{"date":"2020-04-16","close":14.6141},{"date":"2020-04-17","close":15.0395},{"date":"2020-04-20","close":14.5814},{"date":"2020-04-21","close":13.8622},{"date":"2020-04-22","close":14.8035},{"date":"2020-04-23","close":14.8753},{"date":"2020-04-24","close":15.3856},{"date":"2020-04-27","close":15.492},{"date":"2020-04-28","close":15.5116},{"date":"2020-04-29","close":16.409},{"date":"2020-04-30","close":15.3082},{"date":"2020-05-01","close":14.0189},{"date":"2020-05-04","close":14.1803},{"date":"2020-05-05","close":14.5189},{"date":"2020-05-06","close":15.2821},{"date":"2020-05-07","close":15.2849},{"date":"2020-05-08","close":15.9995},{"date":"2020-05-11","close":15.7457},{"date":"2020-05-12","close":15.4463},{"date":"2020-05-13","close":15.3063},{"date":"2020-05-14","close":16.4893},{"date":"2020-05-15","close":15.6953},{"date":"2020-05-18","close":16.1527},{"date":"2020-05-19","close":16.1724},{"date":"2020-05-20","close":16.6786},{"date":"2020-05-21","close":16.164},{"date":"2020-05-22","close":16.2174},{"date":"2020-05-26","close":16.5586},{"date":"2020-05-27","close":16.5671},{"date":"2020-05-28","close":16.3683},{"date":"2020-05-29","close":16.4949},{"date":"2020-06-01","close":16.4949},{"date":"2020-06-02","close":16.6196},{"date":"2020-06-03","close":17.4407},{"date":"2020-06-04","close":17.4632},{"date":"2020-06-05","close":18.0435},{"date":"2020-06-08","close":17.9863},{"date":"2020-06-09","close":17.9076},{"date":"2020-06-10","close":18.0707},{"date":"2020-06-11","close":16.928},{"date":"2020-06-12","close":17.3132},{"date":"2020-06-15","close":17.6001},{"date":"2020-06-16","close":18.0913},{"date":"2020-06-17","close":18.1757},{"date":"2020-06-18","close":18.1616},{"date":"2020-06-19","close":18.1016},{"date":"2020-06-22","close":17.9854},{"date":"2020-06-23","close":18.1119},{"date":"2020-06-24","close":17.6817},{"date":"2020-06-25","close":18.0313},{"date":"2020-06-26","close":17.7707},{"date":"2020-06-29","close":17.9732},{"date":"2020-06-30","close":18.231},{"date":"2020-07-01","close":18.1063},{"date":"2020-07-02","close":18.4213},{"date":"2020-07-06","close":19.085},{"date":"2020-07-07","close":19.0006},{"date":"2020-07-08","close":19.1712},{"date":"2020-07-09","close":19.085},{"date":"2020-07-10","close":18.9603},{"date":"2020-07-13","close":18.7081},{"date":"2020-07-14","close":18.8356},{"date":"2020-07-15","close":18.3772},{"date":"2020-07-16","close":18.3772},{"date":"2020-07-17","close":18.486},{"date":"2020-07-20","close":19.0306},{"date":"2020-07-21","close":19.0775},{"date":"2020-07-22","close":19.3053},{"date":"2020-07-23","close":19.1159},{"date":"2020-07-24","close":17.6432},{"date":"2020-07-27","close":18.4738},{"date":"2020-07-28","close":18.0426},{"date":"2020-07-29","close":18.2919},{"date":"2020-07-30","close":18.5516},{"date":"2020-07-31","close":18.7325},{"date":"2020-08-03","close":19.4656},{"date":"2020-08-04","close":19.2078},{"date":"2020-08-05","close":19.1225},{"date":"2020-08-06","close":19.085},{"date":"2020-08-07","close":19.0156},{"date":"2020-08-10","close":19.0381},{"date":"2020-08-11","close":18.7991},{"date":"2020-08-12","close":19.4984},{"date":"2020-08-13","close":19.6821},{"date":"2020-08-14","close":19.9128},{"date":"2020-08-17","close":20.3948},{"date":"2020-08-18","close":19.9363},{"date":"2020-08-19","close":19.8214},{"date":"2020-08-20","close":19.4741},{"date":"2020-08-21","close":19.2029},{"date":"2020-08-24","close":19.6162},{"date":"2020-08-25","close":19.797},{"date":"2020-08-26","close":19.9806},{"date":"2020-08-27","close":19.2481},{"date":"2020-08-28","close":19.6397},{"date":"2020-08-31","close":19.3131},{"date":"2020-09-01","close":19.5776},{"date":"2020-09-02","close":20.2922},{"date":"2020-09-03","close":18.9619},{"date":"2020-09-04","close":18.205},{"date":"2020-09-08","close":16.4256},{"date":"2020-09-09","close":16.4247},{"date":"2020-09-10","close":16.2995},{"date":"2020-09-11","close":16.1874},{"date":"2020-09-14","close":16.7655},{"date":"2020-09-15","close":17.0178},{"date":"2020-09-16","close":17.0225},{"date":"2020-09-17","close":16.9924},{"date":"2020-09-18","close":16.8483},{"date":"2020-09-21","close":17.0498},{"date":"2020-09-22","close":17.2569},{"date":"2020-09-23","close":17.0206},{"date":"2020-09-24","close":17.3737},{"date":"2020-09-25","close":17.6909},{"date":"2020-09-28","close":18.1937},{"date":"2020-09-29","close":18.2012},{"date":"2020-09-30","close":18.2398},{"date":"2020-10-01","close":18.7331},{"date":"2020-10-02","close":18.0722},{"date":"2020-10-05","close":18.8244},{"date":"2020-10-06","close":18.8132},{"date":"2020-10-07","close":19.1022},{"date":"2020-10-08","close":19.459},{"date":"2020-10-09","close":19.8685},{"date":"2020-10-12","close":20.199},{"date":"2020-10-13","close":20.7064},{"date":"2020-10-14","close":20.3355},{"date":"2020-10-15","close":20.0615},{"date":"2020-10-16","close":19.62},{"date":"2020-10-19","close":19.4703},{"date":"2020-10-20","close":19.3677},{"date":"2020-10-21","close":19.4223},{"date":"2020-10-22","close":19.1408},{"date":"2020-10-23","close":19.1276},{"date":"2020-10-26","close":18.7294},{"date":"2020-10-27","close":18.6964},{"date":"2020-10-28","close":17.9395},{"date":"2020-10-29","close":19.0127},{"date":"2020-10-30","close":18.5637},{"date":"2020-11-02","close":19.0391},{"date":"2020-11-03","close":19.8535},{"date":"2020-11-04","close":20.762},{"date":"2020-11-05","close":21.4746},{"date":"2020-11-06","close":21.8117},{"date":"2020-11-09","close":21.8719},{"date":"2020-11-10","close":21.0632},{"date":"2020-11-11","close":21.984},{"date":"2020-11-12","close":21.9604},{"date":"2020-11-13","close":22.3139},{"date":"2020-11-16","close":22.8507},{"date":"2020-11-17","close":22.8564},{"date":"2020-11-18","close":22.7146},{"date":"2020-11-19","close":23.0369},{"date":"2020-11-20","close":22.9254},{"date":"2020-11-23","close":23.6503},{"date":"2020-11-24","close":23.6437},{"date":"2020-11-25","close":23.5284},{"date":"2020-11-27","close":24.0179},{"date":"2020-11-30","close":23.8138},{"date":"2020-12-01","close":24.257},{"date":"2020-12-02","close":24.2249},{"date":"2020-12-03","close":24.326},{"date":"2020-12-04","close":24.9224},{"date":"2020-12-07","close":25.2059},{"date":"2020-12-08","close":25.2286},{"date":"2020-12-09","close":24.241},{"date":"2020-12-10","close":24.1928},{"date":"2020-12-11","close":24.3487},{"date":"2020-12-14","close":24.585},{"date":"2020-12-15","close":24.6682},{"date":"2020-12-16","close":24.6247},{"date":"2020-12-17","close":24.5425},{"date":"2020-12-18","close":24.7759},{"date":"2020-12-21","close":24.6455},{"date":"2020-12-22","close":24.3449},{"date":"2020-12-23","close":23.8913},{"date":"2020-12-24","close":24.4858},{"date":"2020-12-28","close":24.344},{"date":"2020-12-29","close":24.0397},{"date":"2020-12-30","close":24.5869},{"date":"2020-12-31","close":24.4697},{"date":"2021-01-04","close":24.6039},{"date":"2021-01-05","close":25.1199},{"date":"2021-01-06","close":25.0651},{"date":"2021-01-07","close":26.2918},{"date":"2021-01-08","close":26.7635},{"date":"2021-01-11","close":27.3239},{"date":"2021-01-12","close":27.5016},{"date":"2021-01-13","close":27.4175},{"date":"2021-01-14","close":28.7198},{"date":"2021-01-15","close":28.7434},{"date":"2021-01-19","close":29.6838},{"date":"2021-01-20","close":28.7624},{"date":"2021-01-21","close":28.8446},{"date":"2021-01-22","close":28.8266},{"date":"2021-01-25","close":29.1943},{"date":"2021-01-26","close":28.6886},{"date":"2021-01-27","close":26.8825},{"date":"2021-01-28","close":27.512},{"date":"2021-01-29","close":26.4695},{"date":"2021-02-01","close":27.6556},{"date":"2021-02-02","close":28.2378},{"date":"2021-02-03","close":27.0583},{"date":"2021-02-04","close":27.8078},{"date":"2021-02-05","close":27.2218},{"date":"2021-02-08","close":28.5667},{"date":"2021-02-09","close":28.1934},{"date":"2021-02-10","close":28.1272},{"date":"2021-02-11","close":30.6667},{"date":"2021-02-12","close":31.3595},{"date":"2021-02-16","close":31.867},{"date":"2021-02-17","close":31.2168},{"date":"2021-02-18","close":30.815},{"date":"2021-02-19","close":31.3371},{"date":"2021-02-22","close":29.9621},{"date":"2021-02-23","close":30.2103},{"date":"2021-02-24","close":31.1249},{"date":"2021-02-25","close":28.8845},{"date":"2021-02-26","close":29.4948},{"date":"2021-03-01","close":30.8936},{"date":"2021-03-02","close":29.3612},{"date":"2021-03-03","close":28.7917},{"date":"2021-03-04","close":27.2574},{"date":"2021-03-05","close":28.0392},{"date":"2021-03-08","close":25.9704},{"date":"2021-03-09","close":27.8715},{"date":"2021-03-10","close":26.8622},{"date":"2021-03-11","close":28.0856},{"date":"2021-03-12","close":27.8876},{"date":"2021-03-15","close":28.332},{"date":"2021-03-16","close":28.6154},{"date":"2021-03-17","close":28.9414},{"date":"2021-03-18","close":27.3635},{"date":"2021-03-19","close":27.7558},{"date":"2021-03-22","close":28.9385},{"date":"2021-03-23","close":28.152},{"date":"2021-03-24","close":28.2306},{"date":"2021-03-25","close":28.3747},{"date":"2021-03-26","close":30.3203},{"date":"2021-03-29","close":29.7867},{"date":"2021-03-30","close":30.0483},{"date":"2021-03-31","close":31.3116},{"date":"2021-04-01","close":32.9122},{"date":"2021-04-05","close":33.6504},{"date":"2021-04-06","close":32.8468},{"date":"2021-04-07","close":32.9833},{"date":"2021-04-08","close":33.5519},{"date":"2021-04-09","close":33.4391},{"date":"2021-04-12","close":32.7047},{"date":"2021-04-13","close":32.6127},{"date":"2021-04-14","close":31.8897},{"date":"2021-04-15","close":32.083},{"date":"2021-04-16","close":31.558},{"date":"2021-04-19","close":30.742},{"date":"2021-04-20","close":30.2236},{"date":"2021-04-21","close":31.4433},{"date":"2021-04-22","close":30.8074},{"date":"2021-04-23","close":31.4698},{"date":"2021-04-26","close":31.8243},{"date":"2021-04-27","close":31.3201},{"date":"2021-04-28","close":30.7846},{"date":"2021-04-29","close":30.9287},{"date":"2021-04-30","close":29.8853},{"date":"2021-05-03","close":29.4948},{"date":"2021-05-04","close":29.1831},{"date":"2021-05-05","close":29.5602},{"date":"2021-05-06","close":29.9365},{"date":"2021-05-07","close":30.2975},{"date":"2021-05-10","close":28.4211},{"date":"2021-05-11","close":28.4571},{"date":"2021-05-12","close":27.174},{"date":"2021-05-13","close":28.1235},{"date":"2021-05-14","close":29.0637},{"date":"2021-05-17","close":28.3003},{"date":"2021-05-18","close":27.9391},{"date":"2021-05-19","close":28.8916},{"date":"2021-05-20","close":29.787},{"date":"2021-05-21","close":29.481},{"date":"2021-05-24","close":30.1853},{"date":"2021-05-25","close":30.2205},{"date":"2021-05-26","close":30.1701},{"date":"2021-05-27","close":30.0893},{"date":"2021-05-28","close":30.1226},{"date":"2021-06-01","close":30.0123},{"date":"2021-06-02","close":29.999},{"date":"2021-06-03","close":29.3517},{"date":"2021-06-04","close":30.1321},{"date":"2021-06-07","close":30.2804},{"date":"2021-06-08","close":29.8289},{"date":"2021-06-09","close":29.8631},{"date":"2021-06-10","close":30.3526},{"date":"2021-06-11","close":30.4287},{"date":"2021-06-14","close":30.9135},{"date":"2021-06-15","close":30.4743},{"date":"2021-06-16","close":30.0285},{"date":"2021-06-17","close":30.268},{"date":"2021-06-18","close":28.9429},{"date":"2021-06-21","close":29.3545},{"date":"2021-06-22","close":29.3365},{"date":"2021-06-23","close":29.5494},{"date":"2021-06-24","close":30.0275},{"date":"2021-06-25","close":30.0627},{"date":"2021-06-28","close":30.633},{"date":"2021-06-29","close":30.9125},{"date":"2021-06-30","close":30.8184},{"date":"2021-07-01","close":29.633},{"date":"2021-07-02","close":29.6406},{"date":"2021-07-06","close":29.5865},{"date":"2021-07-07","close":29.1882},{"date":"2021-07-08","close":28.8108},{"date":"2021-07-09","close":29.3498},{"date":"2021-07-12","close":29.8498},{"date":"2021-07-13","close":29.6207},{"date":"2021-07-14","close":29.384},{"date":"2021-07-15","close":28.8735},{"date":"2021-07-16","close":27.8726},{"date":"2021-07-19","close":27.9781},{"date":"2021-07-20","close":28.7804},{"date":"2021-07-21","close":30.1216},{"date":"2021-07-22","close":29.8821},{"date":"2021-07-23","close":30.4905},{"date":"2021-07-26","close":30.288},{"date":"2021-07-27","close":29.3726},{"date":"2021-07-28","close":29.9971},{"date":"2021-07-29","close":30.364},{"date":"2021-07-30","close":33.095},{"date":"2021-08-02","close":32.8811},{"date":"2021-08-03","close":32.9743},{"date":"2021-08-04","close":33.6311},{"date":"2021-08-05","close":33.6226},{"date":"2021-08-06","close":33.5884},{"date":"2021-08-09","close":33.4144},{"date":"2021-08-10","close":32.5095},{"date":"2021-08-11","close":32.5722},{"date":"2021-08-12","close":31.2271},{"date":"2021-08-13","close":31.2672},{"date":"2021-08-16","close":31.3921},{"date":"2021-08-17","close":30.7494},{"date":"2021-08-18","close":30.2821},{"date":"2021-08-19","close":30.7399},{"date":"2021-08-20","close":30.5129},{"date":"2021-08-23","close":31.3301},{"date":"2021-08-24","close":31.2786},{"date":"2021-08-25","close":31.8527},{"date":"2021-08-26","close":31.827},{"date":"2021-08-27","close":32.7024},{"date":"2021-08-30","close":32.6242},{"date":"2021-08-31","close":32.4192},{"date":"2021-09-01","close":31.9891},{"date":"2021-09-02","close":32.2046},{"date":"2021-09-03","close":32.5899},{"date":"2021-09-07","close":32.5956},{"date":"2021-09-08","close":32.1131},{"date":"2021-09-09","close":33.1697},{"date":"2021-09-10","close":33.431},{"date":"2021-09-13","close":33.9106},{"date":"2021-09-14","close":33.986},{"date":"2021-09-15","close":35.0302},{"date":"2021-09-16","close":35.4765},{"date":"2021-09-17","close":35.2657},{"date":"2021-09-20","close":33.8706},{"date":"2021-09-21","close":34.0041},{"date":"2021-09-22","close":34.8557},{"date":"2021-09-23","close":35.3773},{"date":"2021-09-24","close":35.239},{"date":"2021-09-27","close":34.8814},{"date":"2021-09-28","close":33.0934},{"date":"2021-09-29","close":31.9748},{"date":"2021-09-30","close":31.8995},{"date":"2021-10-01","close":31.9481},{"date":"2021-10-04","close":31.3807},{"date":"2021-10-05","close":31.5867},{"date":"2021-10-06","close":31.3835},{"date":"2021-10-07","close":31.4789},{"date":"2021-10-08","close":31.0927},{"date":"2021-10-11","close":31.0116},{"date":"2021-10-12","close":30.4728},{"date":"2021-10-13","close":30.5549},{"date":"2021-10-14","close":31.4484},{"date":"2021-10-15","close":31.3835},{"date":"2021-10-18","close":31.1613},{"date":"2021-10-19","close":31.6734},{"date":"2021-10-20","close":31.5676},{"date":"2021-10-21","close":31.9948},{"date":"2021-10-22","close":32.7119},{"date":"2021-10-25","close":32.731},{"date":"2021-10-26","close":32.6109},{"date":"2021-10-27","close":32.4773},{"date":"2021-10-28","close":33.8858},{"date":"2021-10-29","close":35.547},{"date":"2021-11-01","close":36.2622},{"date":"2021-11-02","close":37.0719},{"date":"2021-11-03","close":37.5411},{"date":"2021-11-04","close":39.0106},{"date":"2021-11-05","close":39.7401},{"date":"2021-11-08","close":39.3691},{"date":"2021-11-09","close":39.7763},{"date":"2021-11-10","close":38.5595},{"date":"2021-11-11","close":39.3644},{"date":"2021-11-12","close":39.5116},{"date":"2021-11-15","close":39.4906},{"date":"2021-11-16","close":40.46},{"date":"2021-11-17","close":40.1388},{"date":"2021-11-18","close":40.4638},{"date":"2021-11-19","close":40.3816},{"date":"2021-11-22","close":38.9972},{"date":"2021-11-23","close":39.3873},{"date":"2021-11-24","close":39.5135},{"date":"2021-11-26","close":38.1425},{"date":"2021-11-29","close":39.5651},{"date":"2021-11-30","close":39.0192},{"date":"2021-12-01","close":39.4064},{"date":"2021-12-02","close":38.4838},{"date":"2021-12-03","close":38.307},{"date":"2021-12-06","close":38.197},{"date":"2021-12-07","close":40.0728},{"date":"2021-12-08","close":40.2764},{"date":"2021-12-09","close":39.1378},{"date":"2021-12-10","close":39.264},{"date":"2021-12-13","close":38.2181},{"date":"2021-12-14","close":38.1903},{"date":"2021-12-15","close":39.1894},{"date":"2021-12-16","close":37.9848},{"date":"2021-12-17","close":37.4341},{"date":"2021-12-20","close":36.8557},{"date":"2021-12-21","close":39.1406},{"date":"2021-12-22","close":39.5049},{"date":"2021-12-23","close":40.2267},{"date":"2021-12-27","close":42.0824},{"date":"2021-12-28","close":41.3157},{"date":"2021-12-29","close":41.5958},{"date":"2021-12-30","close":40.8309},{"date":"2021-12-31","close":41.1206},{"date":"2022-01-03","close":41.5967},{"date":"2022-01-04","close":41.2287},{"date":"2022-01-05","close":40.2248},{"date":"2022-01-06","close":41.3224},{"date":"2022-01-07","close":39.8586},{"date":"2022-01-10","close":40.0326},{"date":"2022-01-11","close":40.6904},{"date":"2022-01-12","close":41.4791},{"date":"2022-01-13","close":40.2956},{"date":"2022-01-14","close":42.5442},{"date":"2022-01-18","close":39.4829},{"date":"2022-01-19","close":37.5909},{"date":"2022-01-20","close":36.6434},{"date":"2022-01-21","close":35.6635},{"date":"2022-01-24","close":37.3911},{"date":"2022-01-25","close":35.3843},{"date":"2022-01-26","close":36.3872},{"date":"2022-01-27","close":34.5899},{"date":"2022-01-28","close":35.0535},{"date":"2022-01-31","close":37.2161},{"date":"2022-02-01","close":37.0976},{"date":"2022-02-02","close":37.8079},{"date":"2022-02-03","close":35.7257},{"date":"2022-02-04","close":36.0794},{"date":"2022-02-07","close":35.9092},{"date":"2022-02-08","close":36.8289},{"date":"2022-02-09","close":38.2544},{"date":"2022-02-10","close":37.2582},{"date":"2022-02-11","close":35.3956},{"date":"2022-02-14","close":35.0054},{"date":"2022-02-15","close":37.147},{"date":"2022-02-16","close":36.9696},{"date":"2022-02-17","close":35.0907},{"date":"2022-02-18","close":34.3478},{"date":"2022-02-22","close":34.1024},{"date":"2022-02-23","close":32.9558},{"date":"2022-02-24","close":34.3085},{"date":"2022-02-25","close":34.2855},{"date":"2022-02-28","close":33.4083},{"date":"2022-03-01","close":32.2858},{"date":"2022-03-02","close":33.1754},{"date":"2022-03-03","close":32.836},{"date":"2022-03-04","close":31.8362},{"date":"2022-03-07","close":30.1145},{"date":"2022-03-08","close":30.8507},{"date":"2022-03-09","close":32.5513},{"date":"2022-03-10","close":31.5189},{"date":"2022-03-11","close":30.9897},{"date":"2022-03-14","close":30.6762},{"date":"2022-03-15","close":31.9435},{"date":"2022-03-16","close":33.6403},{"date":"2022-03-17","close":33.8023},{"date":"2022-03-18","close":34.9949},{"date":"2022-03-21","close":34.1541},{"date":"2022-03-22","close":34.6095},{"date":"2022-03-23","close":33.4304},{"date":"2022-03-24","close":35.0754},{"date":"2022-03-25","close":35.1281},{"date":"2022-03-28","close":35.9823},{"date":"2022-03-29","close":36.8431},{"date":"2022-03-30","close":35.8356},{"date":"2022-03-31","close":35.0917},{"date":"2022-04-01","close":34.5366},{"date":"2022-04-04","close":35.1866},{"date":"2022-04-05","close":33.1226},{"date":"2022-04-06","close":33.0009},{"date":"2022-04-07","close":33.8474},{"date":"2022-04-08","close":32.7095},{"date":"2022-04-11","close":31.7758},{"date":"2022-04-12","close":31.6588},{"date":"2022-04-13","close":32.2599},{"date":"2022-04-14","close":30.8181},{"date":"2022-04-18","close":31.4307},{"date":"2022-04-19","close":32.3845},{"date":"2022-04-20","close":33.1294},{"date":"2022-04-21","close":32.2091},{"date":"2022-04-22","close":31.0865},{"date":"2022-04-25","close":31.7508},{"date":"2022-04-26","close":30.1739},{"date":"2022-04-27","close":30.1758},{"date":"2022-04-28","close":31.8994},{"date":"2022-04-29","close":30.6053},{"date":"2022-05-02","close":31.3128},{"date":"2022-05-03","close":32.0183},{"date":"2022-05-04","close":33.4927},{"date":"2022-05-05","close":31.9608},{"date":"2022-05-06","close":31.7643},{"date":"2022-05-09","close":30.5679},{"date":"2022-05-10","close":30.9849},{"date":"2022-05-11","close":29.8738},{"date":"2022-05-12","close":30.2544},{"date":"2022-05-13","close":32.3579},{"date":"2022-05-16","close":31.7924},{"date":"2022-05-17","close":33.8094},{"date":"2022-05-18","close":32.1108},{"date":"2022-05-19","close":32.5599},{"date":"2022-05-20","close":32.2675},{"date":"2022-05-23","close":32.8158},{"date":"2022-05-24","close":31.7491},{"date":"2022-05-25","close":32.508},{"date":"2022-05-26","close":33.9796},{"date":"2022-05-27","close":35.7099},{"date":"2022-05-31","close":35.0924},{"date":"2022-06-01","close":34.3364},{"date":"2022-06-02","close":35.758},{"date":"2022-06-03","close":34.8606},{"date":"2022-06-06","close":34.8635},{"date":"2022-06-07","close":35.3204},{"date":"2022-06-08","close":34.7683},{"date":"2022-06-09","close":33.6237},{"date":"2022-06-10","close":32.0925},{"date":"2022-06-13","close":30.19},{"date":"2022-06-14","close":30.4391},{"date":"2022-06-15","close":31.1432},{"date":"2022-06-16","close":29.8553},{"date":"2022-06-17","close":30.0024},{"date":"2022-06-21","close":31.4731},{"date":"2022-06-22","close":31.2057},{"date":"2022-06-23","close":30.8421},{"date":"2022-06-24","close":32.6542},{"date":"2022-06-27","close":32.5667},{"date":"2022-06-28","close":31.7491},{"date":"2022-06-29","close":30.8334},{"date":"2022-06-30","close":30.6901},{"date":"2022-07-01","close":28.4952},{"date":"2022-07-05","close":28.4279},{"date":"2022-07-06","close":28.1817},{"date":"2022-07-07","close":30.2179},{"date":"2022-07-08","close":30.4747},{"date":"2022-07-11","close":30.1217},{"date":"2022-07-12","close":30.1804},{"date":"2022-07-13","close":30.1169},{"date":"2022-07-14","close":30.6911},{"date":"2022-07-15","close":31.3778},{"date":"2022-07-18","close":31.6914},{"date":"2022-07-19","close":33.239},{"date":"2022-07-20","close":34.2845},{"date":"2022-07-21","close":34.6779},{"date":"2022-07-22","close":34.0508},{"date":"2022-07-25","close":33.7218},{"date":"2022-07-26","close":33.2707},{"date":"2022-07-27","close":34.7356},{"date":"2022-07-28","close":35.5859},{"date":"2022-07-29","close":36.8901},{"date":"2022-08-01","close":37.0921},{"date":"2022-08-02","close":36.8083},{"date":"2022-08-03","close":38.0818},{"date":"2022-08-04","close":38.2232},{"date":"2022-08-05","close":38.0635},{"date":"2022-08-08","close":37.2883},{"date":"2022-08-09","close":34.4644},{"date":"2022-08-10","close":36.0216},{"date":"2022-08-11","close":35.8523},{"date":"2022-08-12","close":36.7934},{"date":"2022-08-15","close":37.0945},{"date":"2022-08-16","close":36.748},{"date":"2022-08-17","close":36.2036},{"date":"2022-08-18","close":36.8725},{"date":"2022-08-19","close":35.887},{"date":"2022-08-22","close":34.7278},{"date":"2022-08-23","close":34.9836},{"date":"2022-08-24","close":35.0048},{"date":"2022-08-25","close":36.3609},{"date":"2022-08-26","close":34.668},{"date":"2022-08-29","close":34.1082},{"date":"2022-08-30","close":33.5059},{"date":"2022-08-31","close":33.2154},{"date":"2022-09-01","close":32.5378},{"date":"2022-09-02","close":32.3583},{"date":"2022-09-06","close":31.9075},{"date":"2022-09-07","close":32.6063},{"date":"2022-09-08","close":33.8871},{"date":"2022-09-09","close":34.6188},{"date":"2022-09-12","close":34.5029},{"date":"2022-09-13","close":32.8824},{"date":"2022-09-14","close":33.4547},{"date":"2022-09-15","close":32.5619},{"date":"2022-09-16","close":32.3853},{"date":"2022-09-19","close":32.2714},{"date":"2022-09-20","close":31.8419},{"date":"2022-09-21","close":31.1624},{"date":"2022-09-22","close":30.2175},{"date":"2022-09-23","close":29.6895},{"date":"2022-09-26","close":29.3005},{"date":"2022-09-27","close":29.7648},{"date":"2022-09-28","close":30.4703},{"date":"2022-09-29","close":29.9897},{"date":"2022-09-30","close":29.2098},{"date":"2022-10-03","close":30.5514},{"date":"2022-10-04","close":31.59},{"date":"2022-10-05","close":31.7598},{"date":"2022-10-06","close":31.6093},{"date":"2022-10-07","close":30.3227},{"date":"2022-10-10","close":28.8922},{"date":"2022-10-11","close":27.1143},{"date":"2022-10-12","close":26.5246},{"date":"2022-10-13","close":26.8846},{"date":"2022-10-14","close":25.4523},{"date":"2022-10-17","close":25.406},{"date":"2022-10-18","close":25.9407},{"date":"2022-10-19","close":26.2495},{"date":"2022-10-20","close":26.737},{"date":"2022-10-21","close":28.0516},{"date":"2022-10-24","close":28.511},{"date":"2022-10-25","close":29.426},{"date":"2022-10-26","close":29.5737},{"date":"2022-10-27","close":29.8159},{"date":"2022-10-28","close":31.0311},{"date":"2022-10-31","close":30.5437},{"date":"2022-11-01","close":31.0002},{"date":"2022-11-02","close":30.1547},{"date":"2022-11-03","close":30.3497},{"date":"2022-11-04","close":31.6614},{"date":"2022-11-07","close":32.5436},{"date":"2022-11-08","close":33.0223},{"date":"2022-11-09","close":32.5774},{"date":"2022-11-10","close":35.5434},{"date":"2022-11-11","close":36.6978},{"date":"2022-11-14","close":36.601},{"date":"2022-11-15","close":37.3409},{"date":"2022-11-16","close":35.8755},{"date":"2022-11-17","close":36.415},{"date":"2022-11-18","close":36.4489},{"date":"2022-11-21","close":36.0392},{"date":"2022-11-22","close":37.0145},{"date":"2022-11-23","close":37.3486},{"date":"2022-11-25","close":36.8053},{"date":"2022-11-28","close":36.3123},{"date":"2022-11-29","close":36.2542},{"date":"2022-11-30","close":38.077},{"date":"2022-12-01","close":37.8426},{"date":"2022-12-02","close":37.7293},{"date":"2022-12-05","close":37.6334},{"date":"2022-12-06","close":37.1172},{"date":"2022-12-07","close":37.5869},{"date":"2022-12-08","close":38.3452},{"date":"2022-12-09","close":38.1021},{"date":"2022-12-12","close":38.8285},{"date":"2022-12-13","close":39.615},{"date":"2022-12-14","close":39.3418},{"date":"2022-12-15","close":37.2634},{"date":"2022-12-16","close":37.3399},{"date":"2022-12-19","close":37.1578},{"date":"2022-12-20","close":37.3758},{"date":"2022-12-21","close":38.4285},{"date":"2022-12-22","close":36.2077},{"date":"2022-12-23","close":36.5506},{"date":"2022-12-27","close":35.9414},{"date":"2022-12-28","close":35.6179},{"date":"2022-12-29","close":36.7898},{"date":"2022-12-30","close":36.5157},{"date":"2023-01-03","close":36.4692},{"date":"2023-01-04","close":36.8256},{"date":"2023-01-05","close":36.1709},{"date":"2023-01-06","close":38.507},{"date":"2023-01-09","close":39.5472},{"date":"2023-01-10","close":40.3162},{"date":"2023-01-11","close":40.5951},{"date":"2023-01-12","close":40.5873},{"date":"2023-01-13","close":40.6813},{"date":"2023-01-17","close":40.2852},{"date":"2023-01-18","close":40.199},{"date":"2023-01-19","close":38.9438},{"date":"2023-01-20","close":40.0818},{"date":"2023-01-23","close":41.2178},{"date":"2023-01-24","close":40.9815},{"date":"2023-01-25","close":40.9312},{"date":"2023-01-26","close":41.5258},{"date":"2023-01-27","close":38.6794},{"date":"2023-01-30","close":37.5472},{"date":"2023-01-31","close":38.0121},{"date":"2023-02-01","close":39.6866},{"date":"2023-02-02","close":40.1215},{"date":"2023-02-03","close":39.5413},{"date":"2023-02-06","close":39.2818},{"date":"2023-02-07","close":40.3704},{"date":"2023-02-08","close":39.1801},{"date":"2023-02-09","close":39.1026},{"date":"2023-02-10","close":38.4458},{"date":"2023-02-13","close":39.1279},{"date":"2023-02-14","close":39.0919},{"date":"2023-02-15","close":39.2989},{"date":"2023-02-16","close":38.1689},{"date":"2023-02-17","close":37.6918},{"date":"2023-02-21","close":36.761},{"date":"2023-02-22","close":36.7036},{"date":"2023-02-23","close":37.7355},{"date":"2023-02-24","close":36.9077},{"date":"2023-02-27","close":36.8338},{"date":"2023-02-28","close":36.862},{"date":"2023-03-01","close":36.761},{"date":"2023-03-02","close":36.758},{"date":"2023-03-03","close":37.0709},{"date":"2023-03-06","close":36.8902},{"date":"2023-03-07","close":36.4753},{"date":"2023-03-08","close":37.6422},{"date":"2023-03-09","close":36.7736},{"date":"2023-03-10","close":35.7087},{"date":"2023-03-13","close":35.4473},{"date":"2023-03-14","close":36.827},{"date":"2023-03-15","close":35.9807},{"date":"2023-03-16","close":37.8842},{"date":"2023-03-17","close":37.6753},{"date":"2023-03-20","close":37.8881},{"date":"2023-03-21","close":37.4139},{"date":"2023-03-22","close":37.103},{"date":"2023-03-23","close":37.7783},{"date":"2023-03-24","close":36.4432},{"date":"2023-03-27","close":36.3412},{"date":"2023-03-28","close":36.0488},{"date":"2023-03-29","close":37.4226},{"date":"2023-03-30","close":38.4798},{"date":"2023-03-31","close":38.7849},{"date":"2023-04-03","close":38.7674},{"date":"2023-04-04","close":38.1708},{"date":"2023-04-05","close":37.0787},{"date":"2023-04-06","close":36.4034},{"date":"2023-04-10","close":37.1817},{"date":"2023-04-11","close":36.7192},{"date":"2023-04-12","close":35.9642},{"date":"2023-04-13","close":36.3772},{"date":"2023-04-14","close":36.4403},{"date":"2023-04-17","close":36.1556},{"date":"2023-04-18","close":36.0682},{"date":"2023-04-19","close":35.1014},{"date":"2023-04-20","close":36.5054},{"date":"2023-04-21","close":36.142},{"date":"2023-04-24","close":36.176},{"date":"2023-04-25","close":34.7604},{"date":"2023-04-26","close":34.7225},{"date":"2023-04-27","close":37.3731},{"date":"2023-04-28","close":37.5577},{"date":"2023-05-01","close":37.3527},{"date":"2023-05-02","close":36.7716},{"date":"2023-05-03","close":36.7444},{"date":"2023-05-04","close":36.2645},{"date":"2023-05-05","close":37.4722},{"date":"2023-05-08","close":37.2643},{"date":"2023-05-09","close":36.5093},{"date":"2023-05-10","close":37.5422},{"date":"2023-05-11","close":37.5577},{"date":"2023-05-12","close":37.7264},{"date":"2023-05-15","close":39.3964},{"date":"2023-05-16","close":39.8556},{"date":"2023-05-17","close":40.6375},{"date":"2023-05-18","close":41.782},{"date":"2023-05-19","close":41.3014},{"date":"2023-05-22","close":41.0255},{"date":"2023-05-23","close":40.4288},{"date":"2023-05-24","close":39.8644},{"date":"2023-05-25","close":42.3358},{"date":"2023-05-26","close":44.9622},{"date":"2023-05-30","close":44.7224},{"date":"2023-05-31","close":43.1879},{"date":"2023-06-01","close":44.1179},{"date":"2023-06-02","close":44.6571},{"date":"2023-06-05","close":44.6561},{"date":"2023-06-06","close":44.9437},{"date":"2023-06-07","close":45.2128},{"date":"2023-06-08","close":46.1974},{"date":"2023-06-09","close":45.397},{"date":"2023-06-12","close":46.3505},{"date":"2023-06-13","close":46.7853},{"date":"2023-06-14","close":46.8487},{"date":"2023-06-15","close":46.0726},{"date":"2023-06-16","close":45.3229},{"date":"2023-06-20","close":45.28},{"date":"2023-06-21","close":44.4981},{"date":"2023-06-22","close":45.5657},{"date":"2023-06-23","close":44.5488},{"date":"2023-06-26","close":44.7048},{"date":"2023-06-27","close":46.4967},{"date":"2023-06-28","close":46.253},{"date":"2023-06-29","close":46.526},{"date":"2023-06-30","close":47.2854},{"date":"2023-07-03","close":47.2659},{"date":"2023-07-05","close":45.6173},{"date":"2023-07-06","close":44.9963},{"date":"2023-07-07","close":44.4396},{"date":"2023-07-10","close":45.593},{"date":"2023-07-11","close":44.7955},{"date":"2023-07-12","close":45.438},{"date":"2023-07-13","close":46.3885},{"date":"2023-07-14","close":46.2881},{"date":"2023-07-17","close":47.808},{"date":"2023-07-18","close":47.1918},{"date":"2023-07-19","close":45.8786},{"date":"2023-07-20","close":43.881},{"date":"2023-07-21","close":44.7058},{"date":"2023-07-24","close":44.9417},{"date":"2023-07-25","close":45.4419},{"date":"2023-07-26","close":44.6366},{"date":"2023-07-27","close":47.0251},{"date":"2023-07-28","close":49.8192},{"date":"2023-07-31","close":50.1059},{"date":"2023-08-01","close":50.138},{"date":"2023-08-02","close":48.7039},{"date":"2023-08-03","close":48.973},{"date":"2023-08-04","close":48.4017},{"date":"2023-08-07","close":49.3737},{"date":"2023-08-08","close":48.6133},{"date":"2023-08-09","close":48.2058},{"date":"2023-08-10","close":48.3842},{"date":"2023-08-11","close":46.6966},{"date":"2023-08-14","close":47.9879},{"date":"2023-08-15","close":47.2685},{"date":"2023-08-16","close":46.3368},{"date":"2023-08-17","close":46.2342},{"date":"2023-08-18","close":46.7239},{"date":"2023-08-21","close":47.9704},{"date":"2023-08-22","close":47.5803},{"date":"2023-08-23","close":48.3233},{"date":"2023-08-24","close":46.5714},{"date":"2023-08-25","close":47.0925},{"date":"2023-08-28","close":47.5578},{"date":"2023-08-29","close":48.6713},{"date":"2023-08-30","close":48.7123},{"date":"2023-08-31","close":49.0613},{"date":"2023-09-01","close":49.5648},{"date":"2023-09-05","close":50.1054},{"date":"2023-09-06","close":50.1953},{"date":"2023-09-07","close":48.6028},{"date":"2023-09-08","close":48.6566},{"date":"2023-09-11","close":48.3076},{"date":"2023-09-12","close":47.4904},{"date":"2023-09-13","close":47.2753},{"date":"2023-09-14","close":46.9136},{"date":"2023-09-15","close":44.4032},{"date":"2023-09-18","close":44.6271},{"date":"2023-09-19","close":44.7053},{"date":"2023-09-20","close":44.2038},{"date":"2023-09-21","close":43.6896},{"date":"2023-09-22","close":44.1686},{"date":"2023-09-25","close":44.5176},{"date":"2023-09-26","close":43.5175},{"date":"2023-09-27","close":43.5566},{"date":"2023-09-28","close":44.7815},{"date":"2023-09-29","close":44.8372},{"date":"2023-10-02","close":45.0298},{"date":"2023-10-03","close":44.1705},{"date":"2023-10-04","close":45.0709},{"date":"2023-10-05","close":45.0738},{"date":"2023-10-06","close":45.7552},{"date":"2023-10-09","close":45.6301},{"date":"2023-10-10","close":46.3505},{"date":"2023-10-11","close":47.1805},{"date":"2023-10-12","close":48.987},{"date":"2023-10-13","close":47.5891},{"date":"2023-10-16","close":48.0192},{"date":"2023-10-17","close":47.5441},{"date":"2023-10-18","close":46.8647},{"date":"2023-10-19","close":45.4619},{"date":"2023-10-20","close":45.2068},{"date":"2023-10-23","close":45.2185},{"date":"2023-10-24","close":45.9712},{"date":"2023-10-25","close":44.4638},{"date":"2023-10-26","close":44.7962},{"date":"2023-10-27","close":44.7659},{"date":"2023-10-30","close":44.9233},{"date":"2023-10-31","close":45.9165},{"date":"2023-11-01","close":46.5842},{"date":"2023-11-02","close":47.8364},{"date":"2023-11-03","close":48.8414},{"date":"2023-11-06","close":48.7671},{"date":"2023-11-07","close":49.1835},{"date":"2023-11-08","close":49.9695},{"date":"2023-11-09","close":49.5032},{"date":"2023-11-10","close":52.2267},{"date":"2023-11-13","close":51.6402},{"date":"2023-11-14","close":53.4674},{"date":"2023-11-15","close":53.4634},{"date":"2023-11-16","close":53.4625},{"date":"2023-11-17","close":53.3791},{"date":"2023-11-20","close":54.6741},{"date":"2023-11-21","close":53.982},{"date":"2023-11-22","close":54.3231},{"date":"2023-11-24","close":54.4672},{"date":"2023-11-27","close":54.5956},{"date":"2023-11-28","close":53.634},{"date":"2023-11-29","close":53.3331},{"date":"2023-11-30","close":53.387},{"date":"2023-12-01","close":53.8163},{"date":"2023-12-04","close":52.8939},{"date":"2023-12-05","close":52.6626},{"date":"2023-12-06","close":51.8176},{"date":"2023-12-07","close":53.0547},{"date":"2023-12-08","close":52.3881},{"date":"2023-12-11","close":54.8172},{"date":"2023-12-12","close":54.9975},{"date":"2023-12-13","close":55.9435},{"date":"2023-12-14","close":57.0924},{"date":"2023-12-15","close":57.358},{"date":"2023-12-18","close":56.5346},{"date":"2023-12-19","close":56.6699},{"date":"2023-12-20","close":55.2181},{"date":"2023-12-21","close":56.8992},{"date":"2023-12-22","close":57.1149},{"date":"2023-12-26","close":57.9697},{"date":"2023-12-27","close":57.9795},{"date":"2023-12-28","close":57.4698},{"date":"2023-12-29","close":56.9826},{"date":"2024-01-02","close":54.9328},{"date":"2024-01-03","close":54.1682},{"date":"2024-01-04","close":53.5654},{"date":"2024-01-05","close":53.3566},{"date":"2024-01-08","close":55.126},{"date":"2024-01-09","close":54.5358},{"date":"2024-01-10","close":54.5113},{"date":"2024-01-11","close":55.1044},{"date":"2024-01-12","close":54.9544},{"date":"2024-01-16","close":55.5622},{"date":"2024-01-17","close":55.1397},{"date":"2024-01-18","close":57.8354},{"date":"2024-01-19","close":60.089},{"date":"2024-01-22","close":61.0801},{"date":"2024-01-23","close":60.7105},{"date":"2024-01-24","close":62.5848},{"date":"2024-01-25","close":62.9024},{"date":"2024-01-26","close":58.7539},{"date":"2024-01-29","close":58.8235},{"date":"2024-01-30","close":58.3598},{"date":"2024-01-31","close":58.2314},{"date":"2024-02-01","close":58.7274},{"date":"2024-02-02","close":59.2391},{"date":"2024-02-05","close":60.2743},{"date":"2024-02-06","close":58.9745},{"date":"2024-02-07","close":59.6881},{"date":"2024-02-08","close":60.6282},{"date":"2024-02-09","close":63.6974},{"date":"2024-02-12","close":63.5258},{"date":"2024-02-13","close":62.8416},{"date":"2024-02-14","close":64.0934},{"date":"2024-02-15","close":64.0924},{"date":"2024-02-16","close":64.9737},{"date":"2024-02-20","close":64.0325},{"date":"2024-02-21","close":64.0472},{"date":"2024-02-22","close":67.1763},{"date":"2024-02-23","close":65.7075},{"date":"2024-02-26","close":67.1812},{"date":"2024-02-27","close":66.5682},{"date":"2024-02-28","close":66.1182},{"date":"2024-02-29","close":67.0319},{"date":"2024-03-01","close":70.4969},{"date":"2024-03-04","close":70.5205},{"date":"2024-03-05","close":69.3475},{"date":"2024-03-06","close":70.2896},{"date":"2024-03-07","close":71.0559},{"date":"2024-03-08","close":68.6932},{"date":"2024-03-11","close":67.3345},{"date":"2024-03-12","close":68.6136},{"date":"2024-03-13","close":67.6616},{"date":"2024-03-14","close":68.0173},{"date":"2024-03-15","close":67.1891},{"date":"2024-03-18","close":67.8571},{"date":"2024-03-19","close":66.91},{"date":"2024-03-20","close":68.3729},{"date":"2024-03-21","close":70.0607},{"date":"2024-03-22","close":69.8082},{"date":"2024-03-25","close":68.7443},{"date":"2024-03-26","close":67.6331},{"date":"2024-03-27","close":68.4633},{"date":"2024-03-28","close":68.6303},{"date":"2024-04-01","close":69.8397},{"date":"2024-04-02","close":68.1744},{"date":"2024-04-03","close":68.5281},{"date":"2024-04-04","close":66.0936},{"date":"2024-04-05","close":67.0849},{"date":"2024-04-08","close":67.8689},{"date":"2024-04-09","close":68.4594},{"date":"2024-04-10","close":67.5054},{"date":"2024-04-11","close":68.8307},{"date":"2024-04-12","close":66.8825},{"date":"2024-04-15","close":66.6576},{"date":"2024-04-16","close":68.1135},{"date":"2024-04-17","close":64.7408},{"date":"2024-04-18","close":63.2907},{"date":"2024-04-19","close":61.7129},{"date":"2024-04-22","close":62.2513},{"date":"2024-04-23","close":63.6827},{"date":"2024-04-24","close":64.5011},{"date":"2024-04-25","close":66.1133},{"date":"2024-04-26","close":69.3858},{"date":"2024-04-29","close":70.1393},{"date":"2024-04-30","close":67.7186},{"date":"2024-05-01","close":65.4344},{"date":"2024-05-02","close":67.0073},{"date":"2024-05-03","close":68.4358},{"date":"2024-05-06","close":70.5765},{"date":"2024-05-07","close":70.1835},{"date":"2024-05-08","close":70.4557},{"date":"2024-05-09","close":69.8191},{"date":"2024-05-10","close":70.5657},{"date":"2024-05-13","close":70.1609},{"date":"2024-05-14","close":71.8561},{"date":"2024-05-15","close":74.7898},{"date":"2024-05-16","close":73.7817},{"date":"2024-05-17","close":73.6045},{"date":"2024-05-20","close":76.0774},{"date":"2024-05-21","close":75.3233},{"date":"2024-05-22","close":75.9701},{"date":"2024-05-23","close":75.3194},{"date":"2024-05-24","close":76.6937},{"date":"2024-05-28","close":77.3907},{"date":"2024-05-29","close":76.0341},{"date":"2024-05-30","close":75.8146},{"date":"2024-05-31","close":74.7711},{"date":"2024-06-03","close":74.2414},{"date":"2024-06-04","close":73.888},{"date":"2024-06-05","close":77.2755},{"date":"2024-06-06","close":76.7134},{"date":"2024-06-07","close":75.7004},{"date":"2024-06-10","close":78.2018},{"date":"2024-06-11","close":78.574},{"date":"2024-06-12","close":81.4928},{"date":"2024-06-13","close":81.7113},{"date":"2024-06-14","close":81.2004},{"date":"2024-06-17","close":83.567},{"date":"2024-06-18","close":84.9876},{"date":"2024-06-20","close":81.668},{"date":"2024-06-21","close":80.3843},{"date":"2024-06-24","close":78.1625},{"date":"2024-06-25","close":80.531},{"date":"2024-06-26","close":80.0644},{"date":"2024-06-27","close":80.2189},{"date":"2024-06-28","close":81.168},{"date":"2024-07-01","close":81.4908},{"date":"2024-07-02","close":82.6052},{"date":"2024-07-03","close":84.0051},{"date":"2024-07-05","close":84.1902},{"date":"2024-07-08","close":85.3065},{"date":"2024-07-09","close":86.1285},{"date":"2024-07-10","close":87.8464},{"date":"2024-07-11","close":83.9677},{"date":"2024-07-12","close":84.4373},{"date":"2024-07-15","close":84.4766},{"date":"2024-07-16","close":85.3685},{"date":"2024-07-17","close":76.9585},{"date":"2024-07-18","close":77.4812},{"date":"2024-07-19","close":75.0684},{"date":"2024-07-22","close":79.6913},{"date":"2024-07-23","close":79.5092},{"date":"2024-07-24","close":74.4009},{"date":"2024-07-25","close":75.094},{"date":"2024-07-26","close":77.5137},{"date":"2024-07-29","close":76.6425},{"date":"2024-07-30","close":74.7081},{"date":"2024-07-31","close":81.0262},{"date":"2024-08-01","close":74.4373},{"date":"2024-08-02","close":68.5337},{"date":"2024-08-05","close":69.2533},{"date":"2024-08-06","close":70.5075},{"date":"2024-08-07","close":68.6863},{"date":"2024-08-08","close":74.0583},{"date":"2024-08-09","close":73.5159},{"date":"2024-08-12","close":74.5752},{"date":"2024-08-13","close":78.1477},{"date":"2024-08-14","close":78.1536},{"date":"2024-08-15","close":82.4684},{"date":"2024-08-16","close":80.8293},{"date":"2024-08-19","close":80.9161},{"date":"2024-08-20","close":80.0403},{"date":"2024-08-21","close":81.5758},{"date":"2024-08-22","close":78.7532},{"date":"2024-08-23","close":80.6586},{"date":"2024-08-26","close":78.7976},{"date":"2024-08-27","close":80.1606},{"date":"2024-08-28","close":79.3203},{"date":"2024-08-29","close":78.48},{"date":"2024-08-30","close":80.8154},{"date":"2024-09-03","close":73.1228},{"date":"2024-09-04","close":73.4857},{"date":"2024-09-05","close":71.8042},{"date":"2024-09-06","close":69.3129},{"date":"2024-09-09","close":70.0122},{"date":"2024-09-10","close":70.3643},{"date":"2024-09-11","close":73.8516},{"date":"2024-09-12","close":72.319},{"date":"2024-09-13","close":74.1159},{"date":"2024-09-16","close":72.6267},{"date":"2024-09-17","close":72.9423},{"date":"2024-09-18","close":72.0981},{"date":"2024-09-19","close":76.1801},{"date":"2024-09-20","close":74.8408},{"date":"2024-09-23","close":75.0795},{"date":"2024-09-24","close":75.974},{"date":"2024-09-25","close":76.1436},{"date":"2024-09-26","close":79.3479},{"date":"2024-09-27","close":77.1634},{"date":"2024-09-30","close":76.3754},{"date":"2024-10-01","close":74.3319},{"date":"2024-10-02","close":76.6663},{"date":"2024-10-03","close":76.3902},{"date":"2024-10-04","close":77.6555},{"date":"2024-10-07","close":77.0914},{"date":"2024-10-08","close":77.3113},{"date":"2024-10-09","close":79.3558},{"date":"2024-10-10","close":78.7},{"date":"2024-10-11","close":79.2671},{"date":"2024-10-14","close":81.8234},{"date":"2024-10-15","close":69.7982},{"date":"2024-10-16","close":67.3197},{"date":"2024-10-17","close":66.1027},{"date":"2024-10-18","close":66.9183},{"date":"2024-10-21","close":66.4341},{"date":"2024-10-22","close":66.086},{"date":"2024-10-23","close":65.5485},{"date":"2024-10-24","close":65.6993},{"date":"2024-10-25","close":66.3808},{"date":"2024-10-28","close":66.5071},{"date":"2024-10-29","close":68.665},{"date":"2024-10-30","close":68.2281},{"date":"2024-10-31","close":65.7063},{"date":"2024-11-01","close":66.0169},{"date":"2024-11-04","close":65.4242},{"date":"2024-11-05","close":66.1106},{"date":"2024-11-06","close":66.0446},{"date":"2024-11-07","close":67.6709},{"date":"2024-11-08","close":67.7951},{"date":"2024-11-11","close":65.6865},{"date":"2024-11-12","close":65.5633},{"date":"2024-11-13","close":63.5681},{"date":"2024-11-14","close":63.6125},{"date":"2024-11-15","close":60.6005},{"date":"2024-11-18","close":61.3422},{"date":"2024-11-19","close":60.8873},{"date":"2024-11-20","close":61.003},{"date":"2024-11-21","close":62.618},{"date":"2024-11-22","close":63.25},{"date":"2024-11-25","close":63.7563},{"date":"2024-11-26","close":62.4509},{"date":"2024-11-27","close":62.5171},{"date":"2024-11-29","close":63.9897},{"date":"2024-12-02","close":65.8688},{"date":"2024-12-03","close":65.8381},{"date":"2024-12-04","close":65.8876},{"date":"2024-12-05","close":63.5526},{"date":"2024-12-06","close":64.1193},{"date":"2024-12-09","close":64.5178},{"date":"2024-12-10","close":63.4794},{"date":"2024-12-11","close":64.1687},{"date":"2024-12-12","close":63.9472},{"date":"2024-12-13","close":64.6553},{"date":"2024-12-16","close":64.8897},{"date":"2024-12-17","close":64.7661},{"date":"2024-12-18","close":62.3816},{"date":"2024-12-19","close":61.5321},{"date":"2024-12-20","close":62.2432},{"date":"2024-12-23","close":64.0847},{"date":"2024-12-24","close":64.3359},{"date":"2024-12-26","close":64.14},{"date":"2024-12-27","close":63.7702},{"date":"2024-12-30","close":62.6655},{"date":"2024-12-31","close":62.3174},{"date":"2025-01-02","close":62.9602},{"date":"2025-01-03","close":64.9767},{"date":"2025-01-06","close":68.269},{"date":"2025-01-07","close":68.1701},{"date":"2025-01-08","close":67.8635},{"date":"2025-01-10","close":67.553},{"date":"2025-01-13","close":68.3372},{"date":"2025-01-14","close":69.3529},{"date":"2025-01-15","close":70.8354},{"date":"2025-01-16","close":73.9022},{"date":"2025-01-17","close":74.912},{"date":"2025-01-21","close":75.8782},{"date":"2025-01-22","close":76.34},{"date":"2025-01-23","close":75.2561},{"date":"2025-01-24","close":74.1554},{"date":"2025-01-27","close":69.4964},{"date":"2025-01-28","close":69.5171},{"date":"2025-01-29","close":70.511},{"date":"2025-01-30","close":73.4246},{"date":"2025-01-31","close":73.0102},{"date":"2025-02-03","close":73.205},{"date":"2025-02-04","close":74.106},{"date":"2025-02-05","close":75.0781},{"date":"2025-02-06","close":75.3422},{"date":"2025-02-07","close":73.9457},{"date":"2025-02-10","close":74.3176},{"date":"2025-02-11","close":75.0257},{"date":"2025-02-12","close":74.2276},{"date":"2025-02-13","close":75.5855},{"date":"2025-02-14","close":74.2464},{"date":"2025-02-18","close":74.9891},{"date":"2025-02-19","close":76.6209},{"date":"2025-02-20","close":76.9057},{"date":"2025-02-21","close":74.5985},{"date":"2025-02-24","close":73.1087},{"date":"2025-02-25","close":71.8597},{"date":"2025-02-26","close":73.2028},{"date":"2025-02-27","close":69.3014},{"date":"2025-02-28","close":70.2609},{"date":"2025-03-03","close":68.5075},{"date":"2025-03-04","close":69.2856},{"date":"2025-03-05","close":70.9518},{"date":"2025-03-06","close":68.6046},{"date":"2025-03-07","close":70.5038},{"date":"2025-03-10","close":67.2397},{"date":"2025-03-11","close":65.8381},{"date":"2025-03-12","close":67.4409},{"date":"2025-03-13","close":67.551},{"date":"2025-03-14","close":70.6733},{"date":"2025-03-17","close":71.1976},{"date":"2025-03-18","close":70.3759},{"date":"2025-03-19","close":71.3285},{"date":"2025-03-20","close":71.0162},{"date":"2025-03-21","close":70.028},{"date":"2025-03-24","close":72.1333},{"date":"2025-03-25","close":71.5505},{"date":"2025-03-26","close":69.9338},{"date":"2025-03-27","close":69.3847},{"date":"2025-03-28","close":66.7679},{"date":"2025-03-31","close":67.3825},{"date":"2025-04-01","close":67.6461},{"date":"2025-04-02","close":68.0158},{"date":"2025-04-03","close":61.5363},{"date":"2025-04-04","close":57.1462},{"date":"2025-04-07","close":59.9305},{"date":"2025-04-08","close":59.424},{"date":"2025-04-09","close":69.7128},{"date":"2025-04-10","close":65.0987},{"date":"2025-04-11","close":66.4329},{"date":"2025-04-14","close":66.4081},{"date":"2025-04-15","close":67.0266},{"date":"2025-04-16","close":63.6545},{"date":"2025-04-17","close":62.8853},{"date":"2025-04-21","close":61.5343},{"date":"2025-04-22","close":63.0766},{"date":"2025-04-23","close":65.1334},{"date":"2025-04-24","close":68.336},{"date":"2025-04-25","close":68.8504},{"date":"2025-04-28","close":68.7622},{"date":"2025-04-29","close":68.1903},{"date":"2025-04-30","close":69.6513},{"date":"2025-05-01","close":67.0365},{"date":"2025-05-02","close":69.2023},{"date":"2025-05-05","close":68.7196},{"date":"2025-05-06","close":67.3448},{"date":"2025-05-07","close":68.8247},{"date":"2025-05-08","close":69.7148},{"date":"2025-05-09","close":69.5037},{"date":"2025-05-12","close":75.3786},{"date":"2025-05-13","close":78.8904},{"date":"2025-05-14","close":79.7924},{"date":"2025-05-15","close":79.8915},{"date":"2025-05-16","close":78.4216},{"date":"2025-05-19","close":78.197},{"date":"2025-05-20","close":78.5229},{"date":"2025-05-21","close":77.3952},{"date":"2025-05-22","close":76.2595},{"date":"2025-05-23","close":75.2321},{"date":"2025-05-27","close":78.4007},{"date":"2025-05-28","close":77.2521},{"date":"2025-05-29","close":76.9014},{"date":"2025-05-30","close":75.2033},{"date":"2025-06-02","close":75.7558},{"date":"2025-06-03","close":77.0822},{"date":"2025-06-04","close":77.7082},{"date":"2025-06-05","close":78.6819},{"date":"2025-06-06","close":80.2826},{"date":"2025-06-09","close":82.3979},{"date":"2025-06-10","close":85.1105},{"date":"2025-06-11","close":86.6416},{"date":"2025-06-12","close":86.9397},{"date":"2025-06-13","close":86.2114},{"date":"2025-06-16","close":88.6665},{"date":"2025-06-17","close":88.7281},{"date":"2025-06-18","close":86.5581},{"date":"2025-06-20","close":84.4557},{"date":"2025-06-23","close":85.0797},{"date":"2025-06-24","close":88.3337},{"date":"2025-06-25","close":88.7738},{"date":"2025-06-26","close":89.7158},{"date":"2025-06-27","close":88.4171},{"date":"2025-06-30","close":89.0004},{"date":"2025-07-01","close":89.3094},{"date":"2025-07-02","close":91.5201},{"date":"2025-07-03","close":91.8659},{"date":"2025-07-07","close":90.6776},{"date":"2025-07-08","close":91.3333},{"date":"2025-07-09","close":91.7268},{"date":"2025-07-10","close":92.2673},{"date":"2025-07-11","close":91.8659},{"date":"2025-07-14","close":91.5937},{"date":"2025-07-15","close":93.0533},{"date":"2025-07-16","close":92.7512},{"date":"2025-07-17","close":93.1079},{"date":"2025-07-18","close":92.5157},{"date":"2025-07-21","close":93.1755},{"date":"2025-07-22","close":88.6506},{"date":"2025-07-23","close":89.1345},{"date":"2025-07-24","close":89.839},{"date":"2025-07-25","close":89.6313},{"date":"2025-07-28","close":91.7238},{"date":"2025-07-29","close":90.9208},{"date":"2025-07-30","close":91.8042},{"date":"2025-07-31","close":87.2427},{"date":"2025-08-01","close":87.998},{"date":"2025-08-04","close":90.8742},{"date":"2025-08-05","close":87.6774},{"date":"2025-08-06","close":88.1607},{"date":"2025-08-07","close":90.5209},{"date":"2025-08-08","close":90.7928},{"date":"2025-08-11","close":90.3343},{"date":"2025-08-12","close":92.8502},{"date":"2025-08-13","close":94.2348},{"date":"2025-08-14","close":94.8233},{"date":"2025-08-15","close":86.8367},{"date":"2025-08-18","close":87.864},{"date":"2025-08-19","close":87.1369},{"date":"2025-08-20","close":87.3716},{"date":"2025-08-21","close":86.7699},{"date":"2025-08-22","close":86.56},{"date":"2025-08-25","close":87.482},{"date":"2025-08-26","close":88.3324},{"date":"2025-08-27","close":88.411},{"date":"2025-08-28","close":88.9193},{"date":"2025-08-29","close":86.7311},{"date":"2025-09-02","close":84.1799},{"date":"2025-09-03","close":83.9362},{"date":"2025-09-04","close":86.8594},{"date":"2025-09-05","close":90.0223},{"date":"2025-09-08","close":90.4092},{"date":"2025-09-09","close":91.2795},{"date":"2025-09-10","close":92.7615},{"date":"2025-09-11","close":95.4122},{"date":"2025-09-12","close":95.8836},{"date":"2025-09-15","close":98.3592},{"date":"2025-09-16","close":98.5243},{"date":"2025-09-17","close":98.4547},{"date":"2025-09-18","close":104.1062},{"date":"2025-09-19","close":103.9192},{"date":"2025-09-22","close":106.549},{"date":"2025-09-23","close":106.544},{"date":"2025-09-24","close":106.2923},{"date":"2025-09-25","close":105.3405},{"date":"2025-09-26","close":105.8567},{"date":"2025-09-29","close":105.8408},{"date":"2025-09-30","close":107.28},{"date":"2025-10-01","close":112.28},{"date":"2025-10-02","close":113.3134},{"date":"2025-10-03","close":109.5627},{"date":"2025-10-06","close":113.3581},{"date":"2025-10-07","close":107.8907},{"date":"2025-10-08","close":105.6876},{"date":"2025-10-09","close":104.7805},{"date":"2025-10-10","close":97.7465},{"date":"2025-10-13","close":101.9488},{"date":"2025-10-14","close":102.0194},{"date":"2025-10-15","close":108.1165},{"date":"2025-10-16","close":109.2891},{"date":"2025-10-17","close":110.0709},{"date":"2025-10-20","close":114.6686},{"date":"2025-10-21","close":114.126},{"date":"2025-10-22","close":110.8328},{"date":"2025-10-23","close":115.2768},{"date":"2025-10-24","close":117.646},{"date":"2025-10-27","close":120.8596},{"date":"2025-10-28","close":119.9555},{"date":"2025-10-29","close":122.8638},{"date":"2025-10-30","close":120.788},{"date":"2025-10-31","close":120.224},{"date":"2025-11-03","close":121.2584},{"date":"2025-11-04","close":118.7072},{"date":"2025-11-05","close":122.0501},{"date":"2025-11-06","close":119.9913},{"date":"2025-11-07","close":118.6953},{"date":"2025-11-10","close":121.1401},{"date":"2025-11-11","close":118.4496},{"date":"2025-11-12","close":119.2523},{"date":"2025-11-13","close":115.5473},{"date":"2025-11-14","close":112.822},{"date":"2025-11-17","close":112.9494},{"date":"2025-11-18","close":111.8923},{"date":"2025-11-19","close":116.3128},{"date":"2025-11-20","close":109.8359},{"date":"2025-11-21","close":109.3049},{"date":"2025-11-24","close":113.2512},{"date":"2025-11-25","close":114.1638},{"date":"2025-11-26","close":115.4769},{"date":"2025-11-28","close":117.1109},{"date":"2025-12-01","close":115.2886},{"date":"2025-12-02","close":118.5445},{"date":"2025-12-03","close":120.7254},{"date":"2025-12-04","close":120.3598},{"date":"2025-12-05","close":120.9954},{"date":"2025-12-08","close":122.0046},{"date":"2025-12-09","close":122.1062},{"date":"2025-12-10","close":123.4313},{"date":"2025-12-11","close":124.1556},{"date":"2025-12-12","close":118.949},{"date":"2025-12-15","close":122.0564},{"date":"2025-12-16","close":121.8831},{"date":"2025-12-17","close":116.7671},{"date":"2025-12-18","close":121.7854},{"date":"2025-12-19","close":124.1048},{"date":"2025-12-22","close":126.0964},{"date":"2025-12-23","close":126.4042},{"date":"2025-12-24","close":127.2252},{"date":"2025-12-26","close":127.4852},{"date":"2025-12-29","close":125.5713},{"date":"2025-12-30","close":123.9036},{"date":"2025-12-31","close":121.0572},{"date":"2026-01-02","close":126.9741},{"date":"2026-01-05","close":134.7432},{"date":"2026-01-06","close":138.9824},{"date":"2026-01-07","close":135.4645},{"date":"2026-01-08","close":131.9685},{"date":"2026-01-09","close":139.4805},{"date":"2026-01-12","close":142.2871},{"date":"2026-01-13","close":143.647},{"date":"2026-01-14","close":142.9177},{"date":"2026-01-15","close":153.9228},{"date":"2026-01-16","close":156.2003},{"date":"2026-01-20","close":148.0666},{"date":"2026-01-21","close":151.436},{"date":"2026-01-22","close":149.4434},{"date":"2026-01-23","close":150.7167},{"date":"2026-01-26","close":153.7305},{"date":"2026-01-27","close":161.0333},{"date":"2026-01-28","close":162.1162},{"date":"2026-01-29","close":167.8459},{"date":"2026-01-30","close":142.2642},{"date":"2026-02-02","close":140.5217},{"date":"2026-02-03","close":135.051},{"date":"2026-02-04","close":130.237},{"date":"2026-02-05","close":132.6091},{"date":"2026-02-06","close":143.7596},{"date":"2026-02-09","close":143.4816},{"date":"2026-02-10","close":142.5531},{"date":"2026-02-11","close":147.401},{"date":"2026-02-12","close":144.5467},{"date":"2026-02-13","close":145.8697},{"date":"2026-02-17","close":146.6628},{"date":"2026-02-18","close":147.6713},{"date":"2026-02-19","close":146.6339},{"date":"2026-02-20","close":149.2375},{"date":"2026-02-23","close":148.4056},{"date":"2026-02-24","close":150.3},{"date":"2026-02-25","close":154.2933},{"date":"2026-02-26","close":152.0617},{"date":"2026-02-27","close":152.0856},{"date":"2026-03-02","close":153.1231},{"date":"2026-03-03","close":143.7858},{"date":"2026-03-04","close":147.2334},{"date":"2026-03-05","close":142.5897},{"date":"2026-03-06","close":134.1292},{"date":"2026-03-09","close":142.5638},{"date":"2026-03-10","close":144.942},{"date":"2026-03-11","close":146.1451},{"date":"2026-03-12","close":140.6155},{"date":"2026-03-13","close":141.5203},{"date":"2026-03-16","close":143.4755},{"date":"2026-03-17","close":147.7761},{"date":"2026-03-18","close":147.8768},{"date":"2026-03-19","close":150.7858},{"date":"2026-03-20","close":149.5039},{"date":"2026-03-23","close":150.7768},{"date":"2026-03-24","close":156.2395},{"date":"2026-03-25","close":154.008},{"date":"2026-03-26","close":144.7614},{"date":"2026-03-27","close":143.9713},{"date":"2026-03-30","close":137.923},{"date":"2026-03-31","close":146.8843},{"date":"2026-04-01","close":151.6158},{"date":"2026-04-02","close":151.3165},{"date":"2026-04-06","close":153.6329},{"date":"2026-04-07","close":154.5097},{"date":"2026-04-08","close":166.8288},{"date":"2026-04-09","close":172.3075},{"date":"2026-04-10","close":173.3071},{"date":"2026-04-13","close":176.4495},{"date":"2026-04-14","close":179.1559},{"date":"2026-04-15","close":174.3875},{"date":"2026-04-16","close":173.0647},{"date":"2026-04-17","close":178.71},{"date":"2026-04-20","close":180.0946},{"date":"2026-04-21","close":178.1044},{"date":"2026-04-22","close":180.767},{"date":"2026-04-23","close":181.1031},{"date":"2026-04-24","close":193.0312},{"date":"2026-04-27","close":189.5397},{"date":"2026-04-28","close":180.4587},{"date":"2026-04-29","close":181.181},{"date":"2026-04-30","close":174.6109},{"date":"2026-05-01","close":172.2078},{"date":"2026-05-04","close":170.9169},{"date":"2026-05-05","close":172.8701},{"date":"2026-05-06","close":181.1889},{"date":"2026-05-07","close":175.8978},{"date":"2026-05-08","close":186.4661},{"date":"2026-05-11","close":184.0719},{"date":"2026-05-12","close":180.6961},{"date":"2026-05-13","close":184.5228},{"date":"2026-05-14","close":188.8354},{"date":"2026-05-15","close":179.9948},{"date":"2026-05-18","close":175.4489},{"date":"2026-05-19","close":173.8637},{"date":"2026-05-20","close":182.7427},{"date":"2026-05-21","close":184.0123},{"date":"2026-05-22","close":188.6272},{"date":"2026-05-26","close":200.9144},{"date":"2026-05-27","close":195.5005},{"date":"2026-05-28","close":192.5478},{"date":"2026-05-29","close":191.9564},{"date":"2026-06-01","close":193.7874},{"date":"2026-06-02","close":204.2916},{"date":"2026-06-03","close":212.2737},{"date":"2026-06-04","close":212.8721},{"date":"2026-06-05","close":192.7046},{"date":"2026-06-08","close":210.5706},{"date":"2026-06-09","close":213.6981},{"date":"2026-06-10","close":213.3255},{"date":"2026-06-11","close":240.8947},{"date":"2026-06-12","close":254.2558},{"date":"2026-06-15","close":256.1337},{"date":"2026-06-16","close":237.065},{"date":"2026-06-17","close":238.4634},{"date":"2026-06-18","close":259.2702},{"date":"2026-06-22","close":268.8595},{"date":"2026-06-23","close":244.217},{"date":"2026-06-24","close":240.2115},{"date":"2026-06-25","close":258.511},{"date":"2026-06-26","close":248.3624},{"date":"2026-06-29","close":278.0792},{"date":"2026-06-30","close":301.3731},{"date":"2026-07-01","close":265.8928},{"date":"2026-07-02","close":235.287},{"date":"2026-07-06","close":233.0495},{"date":"2026-07-07","close":216.2283},{"date":"2026-07-08","close":220.933},{"date":"2026-07-09","close":229.2637},{"date":"2026-07-10","close":231.2615},{"date":"2026-07-13","close":222.0018},{"date":"2026-07-14","close":230.1128},{"date":"2026-07-15","close":224.2493},{"date":"2026-07-16","close":219.1251},{"date":"2026-07-17","close":212.5125},{"date":"2026-07-20","close":207.3682},{"date":"2026-07-21","close":217.3171},{"date":"2026-07-22","close":214.4503},{"date":"2026-07-23","close":218.4858},{"date":"2026-07-24","close":210.2849},{"date":"2026-07-27","close":203.1329},{"date":"2026-07-28","close":190.587},{"date":"2026-07-29","close":170.0},{"date":"2026-07-30","close":180.1287},{"date":"2026-07-31","close":182.6159},{"date":"2026-08-03","close":182.5459},{"date":"2026-08-04","close":195.2318},{"date":"2026-08-05","close":192.5847},{"date":"2026-08-06","close":193.0043},{"date":"2026-08-07","close":197.8888},{"date":"2026-08-10","close":192.5248},{"date":"2026-08-11","close":200.2462},{"date":"2026-08-12","close":208.0175},{"date":"2026-08-13","close":209.1362},{"date":"2026-08-14","close":203.4925},{"date":"2026-08-17","close":205.76},{"date":"2026-08-18","close":194.79},{"date":"2026-08-19","close":187.27},{"date":"2026-08-20","close":185.86},{"date":"2026-08-21","close":183.99},{"date":"2026-08-24","close":181.57},{"date":"2026-08-25","close":183.34},{"date":"2026-08-26","close":183.83},{"date":"2026-08-27","close":183.77},{"date":"2026-08-28","close":175.54},{"date":"2026-08-31","close":175.45},{"date":"2026-09-01","close":170.89},{"date":"2026-09-02","close":172.26},{"date":"2026-09-03","close":172.94},{"date":"2026-09-04","close":185.6},{"date":"2026-09-08","close":188.98},{"date":"2026-09-09","close":182.91},{"date":"2026-09-10","close":177.18},{"date":"2026-09-11","close":180.64},{"date":"2026-09-14","close":169.09},{"date":"2026-09-15","close":168.02},{"date":"2026-09-16","close":167.36},{"date":"2026-09-17","close":168.98},{"date":"2026-09-18","close":176.99},{"date":"2026-09-21","close":183.97},{"date":"2026-09-22","close":188.32},{"date":"2026-09-23","close":187.86},{"date":"2026-09-24","close":187.11},{"date":"2026-09-25","close":187.92},{"date":"2026-09-28","close":189.17},{"date":"2026-09-29","close":196.53},{"date":"2026-09-30","close":194.93},{"date":"2026-10-01","close":200.33},{"date":"2026-10-02","close":206.89},{"date":"2026-10-05","close":206.85},{"date":"2026-10-06","close":197.46},{"date":"2026-10-07","close":196.83},{"date":"2026-10-08","close":196.72},{"date":"2026-10-09","close":195.57},{"date":"2026-10-12","close":190.12},{"date":"2026-10-13","close":184.0},{"date":"2026-10-14","close":178.81},{"date":"2026-10-15","close":174.46},{"date":"2026-10-16","close":165.74},{"date":"2026-10-19","close":166.4},{"date":"2026-10-20","close":161.74},{"date":"2026-10-21","close":163.43},{"date":"2026-10-22","close":147.83}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":147.83,"low_30d":146.545,"support":152.76,"high_30d":208.68,"change_1d":-9.6,"change_7d":-10.8,"change_30d":-18.2,"resistance":202.47,"position_in_range":2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":50.16,"per":26.96,"quarter":"2024-Q4"},{"pbr":44.66,"per":23.62,"quarter":"2025-Q1"},{"pbr":36.19,"per":17.82,"quarter":"2025-Q2"},{"pbr":35.02,"per":16.73,"quarter":"2025-Q3"},{"pbr":39.48,"per":20.1,"quarter":"2025-Q4"},{"pbr":44.79,"per":23.23,"quarter":"2026-Q1"},{"pbr":46.1,"per":24.36,"quarter":"2026-Q2"},{"pbr":52.44,"per":28.85,"quarter":"2026-Q3"},{"pbr":98.79,"per":62.39,"quarter":"2026-Q4"},{"pbr":24.09,"per":30.6,"quarter":"현재"}],"timeline":[{"close":81.168,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":76.3754,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":62.3174,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":67.3825,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":89.0004,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":107.28,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":121.0572,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null},{"close":146.8843,"gap_pct":null,"quarter":"2026-Q3","ttm_eps":null,"fair_value":null},{"close":301.3731,"gap_pct":null,"quarter":"2026-Q4","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":49.74,"pbr_5y_low":35.02,"per_5y_avg":27.12,"per_5y_low":16.73,"current_pbr":24.09,"current_per":30.6,"pbr_5y_high":98.79,"per_5y_high":62.39,"pbr_5y_median":44.79,"per_5y_median":23.62,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 4 (30 이하 과매도 구간)","ROE 21.5% (20% 이상)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Semiconductor Equipment & Materials"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +7.1%"},"momentum":{"grade":"F","reason":"RSI 4"},"valuation":{"grade":"C","reason":"PER 30.6x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 21.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":7.59,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":true,"unit":"%","value":21.47,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":45.28,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.97,"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":0.93,"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":61.36,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":41.69,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":35.57,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":50.16,"per":26.96,"close":81.168,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":44.66,"per":23.62,"close":76.3754,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":36.19,"per":17.82,"close":62.3174,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":35.02,"per":16.73,"close":67.3825,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":39.48,"per":20.1,"close":89.0004,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":44.79,"per":23.23,"close":107.28,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":46.1,"per":24.36,"close":121.0572,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"},{"pbr":52.44,"per":28.85,"close":146.8843,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q3"},{"pbr":98.79,"per":62.39,"close":301.3731,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q4"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q4","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":"30.6배"},{"label":"PBR","value":"24.1배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"21.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.05,"pbr":38.39,"per":38.69,"roa":0.07592994136713101,"roe":0.21466104550995146,"revenue":3657556000.0,"market_cap":307693125632.0,"net_income":1363059000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6136469270737072,"total_assets":17951535000.0,"total_equity":6349820000.0,"profit_margin":0.3726693453223956,"dividend_yield":0.32,"fiscal_quarter":"Q4","operating_income":1553948000.0,"operating_margin":0.42485966038524087},{"eps":1.3093509490204083,"pbr":null,"per":null,"roa":0.07117604126940949,"roe":0.20598422603912703,"revenue":3415078000.0,"market_cap":null,"net_income":1200990000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6112323056750095,"total_assets":16873515000.0,"total_equity":5830495000.0,"profit_margin":0.351672787561514,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1407509000.0,"operating_margin":0.4121454912596433},{"eps":1.2490527098273918,"pbr":null,"per":null,"roa":0.06852071634429865,"roe":0.2096118524676754,"revenue":3297146000.0,"market_cap":null,"net_income":1145682000.0,"fiscal_year":2026,"report_date":"2025-12-31","gross_margin":0.6144514073686759,"total_assets":16720228000.0,"total_equity":5465731000.0,"profit_margin":0.3474768784882441,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1362146000.0,"operating_margin":0.4131288089760053},{"eps":1.2221873520094577,"pbr":null,"per":null,"roa":0.06869970500014279,"roe":0.2248794450470214,"revenue":3209696000.0,"market_cap":null,"net_income":1121040000.0,"fiscal_year":2026,"report_date":"2025-09-30","gross_margin":0.6127141012731424,"total_assets":16317974000.0,"total_equity":4985071000.0,"profit_margin":0.34926672183284646,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1337177000.0,"operating_margin":0.4166054978415401},{"eps":1.3113776798126955,"pbr":null,"per":null,"roa":0.07486025265488527,"roe":0.25633693081209336,"revenue":3174741000.0,"market_cap":null,"net_income":1202849000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6324018242747991,"total_assets":16067926000.0,"total_equity":4692453000.0,"profit_margin":0.3788809858819979,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1404570000.0,"operating_margin":0.44242034232083816},{"eps":1.1866198074330316,"pbr":null,"per":null,"roa":0.0716614432405139,"roe":0.2717820062680739,"revenue":3063029000.0,"market_cap":null,"net_income":1088416000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6161678521489675,"total_assets":15188307000.0,"total_equity":4004739000.0,"profit_margin":0.35533976335189776,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1300392000.0,"operating_margin":0.4245444623606241},{"eps":0.8989210650737727,"pbr":null,"per":null,"roa":0.05496225226801023,"roe":0.2300225216617209,"revenue":3076851000.0,"market_cap":null,"net_income":824527000.0,"fiscal_year":2025,"report_date":"2024-12-31","gross_margin":0.6030158756468871,"total_assets":15001696000.0,"total_equity":3584549000.0,"profit_margin":0.2679775523741644,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1242152000.0,"operating_margin":0.40370885687997243},{"eps":1.031191687259596,"pbr":null,"per":null,"roa":0.06031544847359702,"roe":0.2657098294975383,"revenue":2841541000.0,"market_cap":null,"net_income":945851000.0,"fiscal_year":2025,"report_date":"2024-09-30","gross_margin":0.5961941073523134,"total_assets":15681737000.0,"total_equity":3559714000.0,"profit_margin":0.3328655120584218,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1119923000.0,"operating_margin":0.39412522993685467},{"eps":0.9119154729883883,"pbr":null,"per":null,"roa":0.05419654796564838,"roe":0.2483267662769184,"revenue":2566232000.0,"market_cap":null,"net_income":836446000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6204337721608958,"total_assets":15433566000.0,"total_equity":3368328000.0,"profit_margin":0.3259432506492009,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1052523999.0,"operating_margin":0.410143743433953},{"eps":0.6558158512766014,"pbr":null,"per":null,"roa":0.040217247925075195,"roe":0.19436618808130188,"revenue":2355391000.0,"market_cap":null,"net_income":601541000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5910789333915261,"total_assets":14957289000.0,"total_equity":3094885000.0,"profit_margin":0.25538902033675087,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":848334000.0,"operating_margin":0.3601669531725306},{"eps":0.6350939189640668,"pbr":null,"per":null,"roa":0.040792266321748795,"roe":0.19138939275115147,"revenue":2486726000.0,"market_cap":null,"net_income":582534000.0,"fiscal_year":2024,"report_date":"2023-12-31","gross_margin":0.6072160744690006,"total_assets":14280501000.0,"total_equity":3043711000.0,"profit_margin":0.23425741316091922,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":952318000.0,"operating_margin":0.38296056742882006},{"eps":0.8082665632769674,"pbr":null,"per":null,"roa":0.052442762849210796,"roe":0.24793351117995785,"revenue":2396956000.0,"market_cap":null,"net_income":741375000.0,"fiscal_year":2024,"report_date":"2023-09-30","gross_margin":0.6049610422552604,"total_assets":14136841000.0,"total_equity":2990217000.0,"profit_margin":0.3092985436528664,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":899206000.0,"operating_margin":0.37514497554398163}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.0111,"per":26.96,"date":"2024-06","close":81.17,"source":"reported"},{"eps":3.0111,"per":26.91,"date":"2024-07","close":81.03,"source":"reported"},{"eps":3.0111,"per":26.84,"date":"2024-08","close":80.82,"source":"reported"},{"eps":3.234,"per":23.62,"date":"2024-09","close":76.38,"source":"reported"},{"eps":3.234,"per":20.32,"date":"2024-10","close":65.71,"source":"reported"},{"eps":3.234,"per":19.79,"date":"2024-11","close":63.99,"source":"reported"},{"eps":3.4978,"per":17.82,"date":"2024-12","close":62.32,"source":"reported"},{"eps":3.4978,"per":20.87,"date":"2025-01","close":73.01,"source":"reported"},{"eps":3.4978,"per":20.09,"date":"2025-02","close":70.26,"source":"reported"},{"eps":4.0286,"per":16.73,"date":"2025-03","close":67.38,"source":"reported"},{"eps":4.0286,"per":17.29,"date":"2025-04","close":69.65,"source":"reported"},{"eps":4.0286,"per":18.67,"date":"2025-05","close":75.2,"source":"reported"},{"eps":4.4281,"per":20.1,"date":"2025-06","close":89.0,"source":"reported"},{"eps":4.4281,"per":19.7,"date":"2025-07","close":87.24,"source":"reported"},{"eps":4.4281,"per":19.59,"date":"2025-08","close":86.73,"source":"reported"},{"eps":4.6191,"per":23.23,"date":"2025-09","close":107.28,"source":"reported"},{"eps":4.6191,"per":26.03,"date":"2025-10","close":120.22,"source":"reported"},{"eps":4.6191,"per":25.35,"date":"2025-11","close":117.11,"source":"reported"},{"eps":4.9692,"per":24.36,"date":"2025-12","close":121.06,"source":"reported"},{"eps":4.9692,"per":28.63,"date":"2026-01","close":142.26,"source":"reported"},{"eps":4.9692,"per":30.61,"date":"2026-02","close":152.09,"source":"reported"},{"eps":5.092,"per":28.85,"date":"2026-03","close":146.88,"source":"reported"},{"eps":5.092,"per":34.29,"date":"2026-04","close":174.61,"source":"reported"},{"eps":5.092,"per":37.7,"date":"2026-05","close":191.96,"source":"reported"},{"eps":4.8306,"per":62.39,"date":"2026-06","close":301.37,"source":"reported"},{"eps":4.8306,"per":37.8,"date":"2026-07","close":182.62,"source":"reported"},{"eps":4.8306,"per":36.32,"date":"2026-08","close":175.45,"source":"reported"},{"eps":4.8306,"per":40.35,"date":"2026-09","close":194.93,"source":"reported"},{"eps":4.8306,"per":30.6,"date":"2026-10","close":147.83,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":26.96,"std":9.4,"count":29,"current":30.6,"lower_1sd":17.56,"upper_1sd":36.36},"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":"KLA Corporation","phase":"above-fold","symbol_resolved":true}