{"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":"2026-10-23T10:02:30.278490+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":9.9,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","unit":"%","value":21.2,"direction":"higher_better","percentile":76}],"summary":"매출 +9.9%","percentile":72},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":45.1,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":0.5,"direction":"higher_better","percentile":52}],"summary":"RSI 45","percentile":56},"valuation":{"grade":"C","metrics":[],"summary":"PER 18.65x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":28.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.04,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.68,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":33.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.0x, 순차입금비율 0.7x","percentile":64}},"signals":[],"summary":"NXP Semiconductors N.V.(NXPI)은 Technology 섹터 US 시장 종목입니다, 시가총액 600.35억. 현재가 $237.79, 전일 대비 -1.9%, 30일 +0.5%. PER 18.6배 / ROE 6.7%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.29,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.29%","value_pct":1.29},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":24.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.2,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.68,"direction":"lower_better","percentile":null}],"summary":"배당성향 24%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.29},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":0.6123208032316825,"grade":"B","trend":"상승","atr_14":8.491778571428572,"rsi_14":45.06639771390149,"sma_20":234.6065,"sma_60":230.93383333333338,"comment":"상승 추세, RSI 45","analysis":"RSI(14) 45.1로 중립 구간입니다. MACD(0.61)가 시그널선(-0.20)을 상회합니다(골든크로스). 현재가가 SMA20(235)과 SMA60(231) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 222~247 (현재 위치 62%).","bb_lower":221.7339194117885,"bb_upper":247.47908058821153,"macd_signal":-0.20411632356636053},"change_pct":-1.89,"chart_data":[{"date":"2024-10-23","open":228.85,"high":232.39,"low":225.74,"close":228.94,"volume":2957278,"rsi_14":54.19,"sma_20":235.83,"sma_60":239.21,"sma_120":254.69},{"date":"2024-10-24","open":231.23,"high":234.37,"low":228.2,"close":231.6,"volume":1593103,"rsi_14":56.27,"sma_20":235.67,"sma_60":238.81,"sma_120":254.53},{"date":"2024-10-25","open":233.11,"high":238.39,"low":232.58,"close":235.57,"volume":2140509,"rsi_14":60.79,"sma_20":235.58,"sma_60":238.81,"sma_120":254.39},{"date":"2024-10-28","open":231.94,"high":243.26,"low":230.69,"close":241.9,"volume":2812039,"rsi_14":65.37,"sma_20":236.06,"sma_60":239.0,"sma_120":254.32},{"date":"2024-10-29","open":242.75,"high":248.61,"low":241.28,"close":247.6,"volume":2134410,"rsi_14":67.11,"sma_20":237.23,"sma_60":239.34,"sma_120":254.28},{"date":"2024-10-30","open":241.68,"high":245.51,"low":237.35,"close":237.66,"volume":2401855,"rsi_14":57.81,"sma_20":237.73,"sma_60":239.48,"sma_120":254.15},{"date":"2024-10-31","open":236.85,"high":236.85,"low":224.08,"close":227.18,"volume":3540566,"rsi_14":47.33,"sma_20":237.79,"sma_60":239.57,"sma_120":253.92},{"date":"2024-11-01","open":227.18,"high":232.67,"low":226.79,"close":231.14,"volume":2224189,"rsi_14":46.34,"sma_20":238.01,"sma_60":239.46,"sma_120":253.71},{"date":"2024-11-04","open":229.91,"high":231.74,"low":228.21,"close":229.5,"volume":2935914,"rsi_14":53.53,"sma_20":238.15,"sma_60":239.37,"sma_120":253.46},{"date":"2024-11-05","open":213.62,"high":217.82,"low":210.16,"close":217.64,"volume":5961084,"rsi_14":44.18,"sma_20":237.64,"sma_60":239.12,"sma_120":253.06},{"date":"2024-11-06","open":221.01,"high":226.53,"low":219.05,"close":224.16,"volume":3597991,"rsi_14":49.41,"sma_20":237.29,"sma_60":238.84,"sma_120":252.74},{"date":"2024-11-07","open":230.34,"high":231.39,"low":224.64,"close":228.75,"volume":3129520,"rsi_14":51.68,"sma_20":237.29,"sma_60":238.71,"sma_120":252.48},{"date":"2024-11-08","open":225.85,"high":227.66,"low":220.85,"close":226.59,"volume":2743168,"rsi_14":52.39,"sma_20":237.08,"sma_60":238.39,"sma_120":252.15},{"date":"2024-11-11","open":223.77,"high":224.19,"low":216.72,"close":219.95,"volume":2715076,"rsi_14":47.32,"sma_20":236.26,"sma_60":237.93,"sma_120":251.75},{"date":"2024-11-12","open":218.28,"high":219.9,"low":214.92,"close":217.77,"volume":2528823,"rsi_14":42.9,"sma_20":235.86,"sma_60":237.38,"sma_120":251.3},{"date":"2024-11-13","open":214.65,"high":218.4,"low":214.53,"close":216.0,"volume":3145030,"rsi_14":39.97,"sma_20":235.37,"sma_60":236.86,"sma_120":250.89},{"date":"2024-11-14","open":216.89,"high":218.29,"low":214.46,"close":216.97,"volume":2250276,"rsi_14":37.56,"sma_20":234.95,"sma_60":236.35,"sma_120":250.45},{"date":"2024-11-15","open":214.9,"high":216.97,"low":209.83,"close":210.26,"volume":2793131,"rsi_14":28.94,"sma_20":234.13,"sma_60":235.88,"sma_120":249.92},{"date":"2024-11-18","open":210.42,"high":213.54,"low":209.29,"close":213.31,"volume":2472978,"rsi_14":26.35,"sma_20":233.63,"sma_60":235.34,"sma_120":249.48},{"date":"2024-11-19","open":211.73,"high":213.7,"low":210.46,"close":213.04,"volume":1503557,"rsi_14":30.4,"sma_20":233.05,"sma_60":234.84,"sma_120":249.05},{"date":"2024-11-20","open":210.42,"high":213.59,"low":209.32,"close":213.46,"volume":2143872,"rsi_14":36.99,"sma_20":232.25,"sma_60":234.3,"sma_120":248.62},{"date":"2024-11-21","open":215.17,"high":219.22,"low":212.92,"close":217.56,"volume":1769699,"rsi_14":37.16,"sma_20":231.53,"sma_60":233.93,"sma_120":248.24},{"date":"2024-11-22","open":219.91,"high":219.94,"low":216.72,"close":219.31,"volume":1584139,"rsi_14":40.38,"sma_20":230.69,"sma_60":233.56,"sma_120":247.91},{"date":"2024-11-25","open":222.76,"high":228.08,"low":220.72,"close":226.55,"volume":2784862,"rsi_14":59.21,"sma_20":229.9,"sma_60":233.18,"sma_120":247.56},{"date":"2024-11-26","open":229.95,"high":231.31,"low":219.67,"close":221.52,"volume":2476629,"rsi_14":47.19,"sma_20":228.55,"sma_60":233.06,"sma_120":247.2},{"date":"2024-11-27","open":220.97,"high":222.79,"low":215.9,"close":219.46,"volume":1520727,"rsi_14":39.52,"sma_20":227.61,"sma_60":232.85,"sma_120":246.82},{"date":"2024-11-29","open":220.75,"high":224.92,"low":219.64,"close":222.21,"volume":1606570,"rsi_14":45.13,"sma_20":227.36,"sma_60":232.73,"sma_120":246.42},{"date":"2024-12-02","open":221.85,"high":228.7,"low":221.05,"close":226.32,"volume":2796583,"rsi_14":57.51,"sma_20":227.11,"sma_60":232.84,"sma_120":246.05},{"date":"2024-12-03","open":223.51,"high":225.52,"low":220.97,"close":221.23,"volume":2573008,"rsi_14":53.82,"sma_20":226.68,"sma_60":232.81,"sma_120":245.6},{"date":"2024-12-04","open":224.05,"high":224.62,"low":215.59,"close":216.68,"volume":2352027,"rsi_14":50.71,"sma_20":226.63,"sma_60":232.78,"sma_120":245.17},{"date":"2024-12-05","open":216.51,"high":217.05,"low":210.61,"close":211.17,"volume":2296966,"rsi_14":43.7,"sma_20":225.91,"sma_60":232.55,"sma_120":244.73},{"date":"2024-12-06","open":212.52,"high":214.29,"low":211.78,"close":212.8,"volume":2302325,"rsi_14":51.62,"sma_20":225.04,"sma_60":232.44,"sma_120":244.3},{"date":"2024-12-09","open":212.11,"high":219.93,"low":211.38,"close":217.61,"volume":2149857,"rsi_14":53.3,"sma_20":224.52,"sma_60":232.34,"sma_120":243.9},{"date":"2024-12-10","open":218.25,"high":218.46,"low":211.23,"close":212.1,"volume":1715979,"rsi_14":48.28,"sma_20":224.07,"sma_60":232.13,"sma_120":243.51},{"date":"2024-12-11","open":214.2,"high":215.97,"low":211.92,"close":213.95,"volume":2483005,"rsi_14":49.57,"sma_20":223.82,"sma_60":231.92,"sma_120":243.08},{"date":"2024-12-12","open":212.72,"high":213.73,"low":209.65,"close":211.89,"volume":1770951,"rsi_14":43.96,"sma_20":223.56,"sma_60":231.69,"sma_120":242.67},{"date":"2024-12-13","open":210.33,"high":212.46,"low":209.28,"close":211.03,"volume":2855800,"rsi_14":41.43,"sma_20":223.2,"sma_60":231.33,"sma_120":242.23},{"date":"2024-12-16","open":211.29,"high":214.73,"low":209.03,"close":212.33,"volume":2884862,"rsi_14":34.19,"sma_20":223.26,"sma_60":231.1,"sma_120":241.81},{"date":"2024-12-17","open":214.43,"high":217.2,"low":211.78,"close":213.15,"volume":3592557,"rsi_14":39.34,"sma_20":223.2,"sma_60":230.89,"sma_120":241.43},{"date":"2024-12-18","open":213.21,"high":217.37,"low":203.68,"close":204.65,"volume":3610382,"rsi_14":34.32,"sma_20":222.72,"sma_60":230.49,"sma_120":240.94},{"date":"2024-12-19","open":206.37,"high":207.74,"low":201.42,"close":201.71,"volume":2734949,"rsi_14":28.74,"sma_20":222.07,"sma_60":230.05,"sma_120":240.45},{"date":"2024-12-20","open":200.13,"high":207.75,"low":199.23,"close":204.6,"volume":6139389,"rsi_14":26.96,"sma_20":221.35,"sma_60":229.52,"sma_120":239.93},{"date":"2024-12-23","open":204.86,"high":209.08,"low":204.86,"close":208.35,"volume":1737645,"rsi_14":35.53,"sma_20":220.74,"sma_60":229.0,"sma_120":239.45},{"date":"2024-12-24","open":209.16,"high":209.63,"low":206.62,"close":209.62,"volume":790910,"rsi_14":41.01,"sma_20":219.81,"sma_60":228.59,"sma_120":238.97},{"date":"2024-12-26","open":207.29,"high":211.55,"low":207.29,"close":209.27,"volume":885784,"rsi_14":47.54,"sma_20":219.13,"sma_60":228.31,"sma_120":238.45},{"date":"2024-12-27","open":207.61,"high":209.19,"low":205.99,"close":208.03,"volume":1162105,"rsi_14":43.75,"sma_20":218.5,"sma_60":227.95,"sma_120":237.94},{"date":"2024-12-30","open":205.88,"high":206.27,"low":201.25,"close":201.91,"volume":1817889,"rsi_14":30.1,"sma_20":217.4,"sma_60":227.52,"sma_120":237.31},{"date":"2024-12-31","open":203.14,"high":203.87,"low":200.8,"close":202.28,"volume":1154488,"rsi_14":35.7,"sma_20":216.11,"sma_60":227.08,"sma_120":236.76},{"date":"2025-01-02","open":203.99,"high":205.93,"low":199.73,"close":200.68,"volume":1424491,"rsi_14":30.53,"sma_20":215.0,"sma_60":226.61,"sma_120":236.14},{"date":"2025-01-03","open":201.74,"high":204.51,"low":199.5,"close":203.26,"volume":2308155,"rsi_14":37.52,"sma_20":214.26,"sma_60":226.18,"sma_120":235.52},{"date":"2025-01-06","open":204.38,"high":210.12,"low":204.38,"close":207.69,"volume":1972698,"rsi_14":45.63,"sma_20":214.09,"sma_60":225.76,"sma_120":234.88},{"date":"2025-01-07","open":208.15,"high":213.07,"low":205.58,"close":206.88,"volume":2312319,"rsi_14":42.76,"sma_20":213.78,"sma_60":225.37,"sma_120":234.35},{"date":"2025-01-08","open":206.45,"high":207.6,"low":201.78,"close":204.1,"volume":2302573,"rsi_14":38.58,"sma_20":213.09,"sma_60":224.9,"sma_120":233.77},{"date":"2025-01-10","open":204.01,"high":205.65,"low":200.85,"close":201.21,"volume":2511070,"rsi_14":44.94,"sma_20":212.53,"sma_60":224.29,"sma_120":233.25},{"date":"2025-01-13","open":197.67,"high":201.65,"low":196.83,"close":201.28,"volume":1629748,"rsi_14":49.31,"sma_20":211.88,"sma_60":223.85,"sma_120":232.61},{"date":"2025-01-14","open":202.99,"high":205.0,"low":201.19,"close":204.98,"volume":1513426,"rsi_14":50.59,"sma_20":211.52,"sma_60":223.48,"sma_120":232.18},{"date":"2025-01-15","open":209.49,"high":210.85,"low":207.77,"close":207.83,"volume":3143423,"rsi_14":49.17,"sma_20":211.36,"sma_60":223.17,"sma_120":231.84},{"date":"2025-01-16","open":209.48,"high":209.64,"low":204.16,"close":205.11,"volume":1632367,"rsi_14":43.06,"sma_20":210.99,"sma_60":222.79,"sma_120":231.53},{"date":"2025-01-17","open":210.61,"high":211.63,"low":208.23,"close":209.59,"volume":1921559,"rsi_14":50.42,"sma_20":210.8,"sma_60":222.55,"sma_120":231.21},{"date":"2025-01-21","open":209.24,"high":210.94,"low":207.61,"close":209.12,"volume":3237899,"rsi_14":51.52,"sma_20":211.03,"sma_60":222.27,"sma_120":230.87},{"date":"2025-01-22","open":209.42,"high":213.75,"low":208.27,"close":210.3,"volume":2367936,"rsi_14":63.56,"sma_20":211.47,"sma_60":221.93,"sma_120":230.57},{"date":"2025-01-23","open":207.89,"high":214.01,"low":206.98,"close":213.98,"volume":2250783,"rsi_14":67.09,"sma_20":211.96,"sma_60":221.61,"sma_120":230.21},{"date":"2025-01-24","open":210.65,"high":211.62,"low":205.9,"close":207.71,"volume":2777273,"rsi_14":59.02,"sma_20":211.92,"sma_60":221.12,"sma_120":229.96},{"date":"2025-01-27","open":209.24,"high":213.85,"low":206.69,"close":209.31,"volume":4526819,"rsi_14":57.97,"sma_20":211.91,"sma_60":220.54,"sma_120":229.77},{"date":"2025-01-28","open":208.26,"high":209.93,"low":202.72,"close":207.71,"volume":2446618,"rsi_14":50.03,"sma_20":211.83,"sma_60":219.84,"sma_120":229.59},{"date":"2025-01-29","open":207.51,"high":209.96,"low":206.06,"close":207.3,"volume":1739617,"rsi_14":50.6,"sma_20":211.79,"sma_60":219.3,"sma_120":229.39},{"date":"2025-01-30","open":205.97,"high":207.06,"low":201.27,"close":205.72,"volume":3304073,"rsi_14":52.42,"sma_20":211.99,"sma_60":218.91,"sma_120":229.24},{"date":"2025-01-31","open":206.32,"high":210.06,"low":202.72,"close":202.96,"volume":3020149,"rsi_14":52.62,"sma_20":212.02,"sma_60":218.41,"sma_120":228.94},{"date":"2025-02-03","open":197.56,"high":201.53,"low":192.9,"close":199.24,"volume":4743077,"rsi_14":47.24,"sma_20":211.95,"sma_60":217.88,"sma_120":228.63},{"date":"2025-02-04","open":202.27,"high":204.37,"low":193.54,"close":196.97,"volume":3676469,"rsi_14":38.75,"sma_20":211.62,"sma_60":217.51,"sma_120":228.31},{"date":"2025-02-05","open":196.35,"high":208.39,"low":196.18,"close":207.52,"volume":4451082,"rsi_14":49.64,"sma_20":211.62,"sma_60":217.2,"sma_120":228.02},{"date":"2025-02-06","open":210.7,"high":214.7,"low":208.9,"close":211.01,"volume":2929073,"rsi_14":56.69,"sma_20":211.83,"sma_60":216.88,"sma_120":227.8},{"date":"2025-02-07","open":209.69,"high":212.02,"low":205.61,"close":207.22,"volume":2216694,"rsi_14":47.27,"sma_20":211.99,"sma_60":216.53,"sma_120":227.46},{"date":"2025-02-10","open":208.46,"high":209.3,"low":203.16,"close":204.42,"volume":2412374,"rsi_14":44.86,"sma_20":212.15,"sma_60":216.25,"sma_120":227.09},{"date":"2025-02-11","open":202.73,"high":207.91,"low":202.07,"close":205.31,"volume":1273192,"rsi_14":44.52,"sma_20":212.36,"sma_60":216.02,"sma_120":226.7},{"date":"2025-02-12","open":210.6,"high":215.55,"low":206.93,"close":213.9,"volume":3202696,"rsi_14":49.91,"sma_20":212.82,"sma_60":215.97,"sma_120":226.41},{"date":"2025-02-13","open":213.33,"high":215.35,"low":210.83,"close":213.7,"volume":2761468,"rsi_14":56.78,"sma_20":213.12,"sma_60":215.89,"sma_120":226.12},{"date":"2025-02-14","open":214.88,"high":220.37,"low":213.38,"close":218.13,"volume":3085481,"rsi_14":59.37,"sma_20":213.79,"sma_60":216.01,"sma_120":225.95},{"date":"2025-02-18","open":220.71,"high":227.81,"low":220.64,"close":222.72,"volume":4327314,"rsi_14":65.0,"sma_20":214.46,"sma_60":216.16,"sma_120":225.75},{"date":"2025-02-19","open":224.34,"high":240.18,"low":223.4,"close":239.0,"volume":5345931,"rsi_14":74.04,"sma_20":216.0,"sma_60":216.58,"sma_120":225.71},{"date":"2025-02-20","open":248.16,"high":248.6,"low":237.54,"close":239.27,"volume":4342795,"rsi_14":75.96,"sma_20":217.49,"sma_60":217.01,"sma_120":225.66},{"date":"2025-02-21","open":240.58,"high":241.35,"low":229.89,"close":230.18,"volume":5304711,"rsi_14":69.19,"sma_20":218.32,"sma_60":217.21,"sma_120":225.57},{"date":"2025-02-24","open":230.45,"high":232.23,"low":226.63,"close":226.9,"volume":3130029,"rsi_14":69.62,"sma_20":219.3,"sma_60":217.32,"sma_120":225.44},{"date":"2025-02-25","open":228.24,"high":229.38,"low":221.91,"close":222.43,"volume":3033446,"rsi_14":67.51,"sma_20":219.98,"sma_60":217.23,"sma_120":225.21},{"date":"2025-02-26","open":223.37,"high":224.51,"low":219.34,"close":223.23,"volume":2631135,"rsi_14":62.48,"sma_20":220.78,"sma_60":217.25,"sma_120":225.15},{"date":"2025-02-27","open":222.52,"high":223.15,"low":210.66,"close":211.06,"volume":3573955,"rsi_14":50.03,"sma_20":220.97,"sma_60":217.08,"sma_120":224.97},{"date":"2025-02-28","open":212.48,"high":215.22,"low":207.9,"close":209.81,"volume":4231960,"rsi_14":51.87,"sma_20":221.18,"sma_60":216.85,"sma_120":224.79},{"date":"2025-03-03","open":214.1,"high":216.82,"low":207.76,"close":210.72,"volume":4651959,"rsi_14":54.69,"sma_20":221.58,"sma_60":216.57,"sma_120":224.71},{"date":"2025-03-04","open":210.71,"high":212.26,"low":205.07,"close":205.5,"volume":4111512,"rsi_14":50.13,"sma_20":221.9,"sma_60":216.28,"sma_120":224.54},{"date":"2025-03-05","open":207.61,"high":211.72,"low":203.08,"close":210.96,"volume":2621131,"rsi_14":47.85,"sma_20":222.62,"sma_60":216.17,"sma_120":224.47},{"date":"2025-03-06","open":207.08,"high":213.57,"low":205.02,"close":208.72,"volume":3465287,"rsi_14":46.46,"sma_20":222.68,"sma_60":216.13,"sma_120":224.34},{"date":"2025-03-07","open":208.35,"high":217.8,"low":206.8,"close":216.59,"volume":4301488,"rsi_14":48.96,"sma_20":222.97,"sma_60":216.19,"sma_120":224.32},{"date":"2025-03-10","open":211.64,"high":212.22,"low":201.39,"close":203.24,"volume":3637276,"rsi_14":38.22,"sma_20":222.76,"sma_60":215.95,"sma_120":224.14},{"date":"2025-03-11","open":203.49,"high":204.14,"low":194.52,"close":200.28,"volume":3198173,"rsi_14":22.09,"sma_20":222.55,"sma_60":215.74,"sma_120":223.94},{"date":"2025-03-12","open":202.49,"high":204.35,"low":198.17,"close":198.97,"volume":2288747,"rsi_14":21.37,"sma_20":222.22,"sma_60":215.49,"sma_120":223.7},{"date":"2025-03-13","open":198.6,"high":202.42,"low":194.7,"close":195.63,"volume":1792710,"rsi_14":23.28,"sma_20":221.29,"sma_60":215.21,"sma_120":223.45},{"date":"2025-03-14","open":199.31,"high":201.41,"low":198.02,"close":200.63,"volume":2771741,"rsi_14":30.21,"sma_20":220.61,"sma_60":215.03,"sma_120":223.18},{"date":"2025-03-17","open":199.37,"high":206.43,"low":199.37,"close":204.2,"volume":2207664,"rsi_14":36.08,"sma_20":219.9,"sma_60":214.89,"sma_120":223.0},{"date":"2025-03-18","open":201.89,"high":203.39,"low":199.77,"close":201.55,"volume":1862492,"rsi_14":33.9,"sma_20":218.81,"sma_60":214.69,"sma_120":222.79},{"date":"2025-03-19","open":201.64,"high":206.71,"low":201.49,"close":202.81,"volume":1640641,"rsi_14":41.67,"sma_20":216.9,"sma_60":214.64,"sma_120":222.57},{"date":"2025-03-20","open":199.57,"high":201.13,"low":197.09,"close":198.18,"volume":1455356,"rsi_14":39.28,"sma_20":214.74,"sma_60":214.57,"sma_120":222.31},{"date":"2025-03-21","open":195.77,"high":196.94,"low":192.61,"close":196.22,"volume":3352068,"rsi_14":37.07,"sma_20":212.95,"sma_60":214.41,"sma_120":221.96},{"date":"2025-03-24","open":201.78,"high":207.74,"low":201.07,"close":206.47,"volume":2743069,"rsi_14":49.97,"sma_20":211.84,"sma_60":214.36,"sma_120":221.68},{"date":"2025-03-25","open":209.2,"high":211.86,"low":206.11,"close":206.68,"volume":1662393,"rsi_14":45.55,"sma_20":210.98,"sma_60":214.29,"sma_120":221.44},{"date":"2025-03-26","open":206.39,"high":207.93,"low":198.4,"close":201.22,"volume":3637912,"rsi_14":43.24,"sma_20":209.8,"sma_60":214.13,"sma_120":221.22},{"date":"2025-03-27","open":198.81,"high":199.38,"low":194.34,"close":195.65,"volume":2877559,"rsi_14":31.87,"sma_20":208.96,"sma_60":213.91,"sma_120":220.93},{"date":"2025-03-28","open":193.9,"high":194.7,"low":184.69,"close":185.81,"volume":4261007,"rsi_14":33.86,"sma_20":207.68,"sma_60":213.61,"sma_120":220.57},{"date":"2025-03-31","open":183.18,"high":186.9,"low":179.52,"close":185.87,"volume":4304221,"rsi_14":35.8,"sma_20":206.36,"sma_60":213.32,"sma_120":220.2},{"date":"2025-04-01","open":184.39,"high":185.95,"low":180.24,"close":185.82,"volume":2270378,"rsi_14":36.66,"sma_20":205.3,"sma_60":213.05,"sma_120":219.83},{"date":"2025-04-02","open":182.29,"high":192.26,"low":182.29,"close":189.4,"volume":2231689,"rsi_14":43.24,"sma_20":204.14,"sma_60":212.79,"sma_120":219.49},{"date":"2025-04-03","open":179.44,"high":181.23,"low":167.93,"close":168.09,"volume":6169107,"rsi_14":25.87,"sma_20":202.01,"sma_60":212.1,"sma_120":218.93},{"date":"2025-04-04","open":161.24,"high":163.69,"low":152.44,"close":157.27,"volume":6449413,"rsi_14":18.75,"sma_20":198.93,"sma_60":211.24,"sma_120":218.3},{"date":"2025-04-07","open":153.09,"high":169.73,"low":149.01,"close":159.69,"volume":6564375,"rsi_14":21.98,"sma_20":196.65,"sma_60":210.47,"sma_120":217.68},{"date":"2025-04-08","open":160.96,"high":165.28,"low":144.83,"close":150.12,"volume":5100355,"rsi_14":19.28,"sma_20":194.03,"sma_60":209.58,"sma_120":216.93},{"date":"2025-04-09","open":153.07,"high":183.38,"low":148.85,"close":181.78,"volume":8787113,"rsi_14":42.73,"sma_20":193.1,"sma_60":209.23,"sma_120":216.54},{"date":"2025-04-10","open":172.24,"high":173.94,"low":156.02,"close":161.94,"volume":6325856,"rsi_14":36.88,"sma_20":191.33,"sma_60":208.48,"sma_120":215.98},{"date":"2025-04-11","open":160.72,"high":166.07,"low":155.17,"close":165.07,"volume":5169477,"rsi_14":33.25,"sma_20":189.46,"sma_60":207.73,"sma_120":215.45},{"date":"2025-04-14","open":168.66,"high":169.53,"low":163.09,"close":166.79,"volume":2349732,"rsi_14":34.05,"sma_20":187.5,"sma_60":207.06,"sma_120":214.93},{"date":"2025-04-15","open":168.92,"high":170.67,"low":165.73,"close":167.85,"volume":1924180,"rsi_14":36.17,"sma_20":185.73,"sma_60":206.33,"sma_120":214.44},{"date":"2025-04-16","open":161.61,"high":166.7,"low":159.57,"close":164.88,"volume":4699837,"rsi_14":36.97,"sma_20":183.79,"sma_60":205.56,"sma_120":213.92},{"date":"2025-04-17","open":166.17,"high":168.23,"low":163.09,"close":166.98,"volume":2106654,"rsi_14":41.47,"sma_20":182.19,"sma_60":204.81,"sma_120":213.37},{"date":"2025-04-21","open":162.93,"high":168.16,"low":162.93,"close":167.72,"volume":2624879,"rsi_14":41.82,"sma_20":180.74,"sma_60":204.0,"sma_120":212.81},{"date":"2025-04-22","open":169.91,"high":172.2,"low":168.38,"close":170.81,"volume":2876508,"rsi_14":43.42,"sma_20":178.91,"sma_60":203.35,"sma_120":212.24},{"date":"2025-04-23","open":177.46,"high":181.28,"low":175.56,"close":176.89,"volume":3917726,"rsi_14":44.63,"sma_20":177.39,"sma_60":202.78,"sma_120":211.66},{"date":"2025-04-24","open":183.09,"high":190.15,"low":180.71,"close":189.31,"volume":4247192,"rsi_14":59.85,"sma_20":176.78,"sma_60":202.45,"sma_120":211.14},{"date":"2025-04-25","open":185.22,"high":190.3,"low":184.26,"close":189.29,"volume":2486056,"rsi_14":66.54,"sma_20":176.46,"sma_60":202.13,"sma_120":210.71},{"date":"2025-04-28","open":188.62,"high":193.79,"low":186.39,"close":191.92,"volume":4337483,"rsi_14":66.61,"sma_20":176.77,"sma_60":201.88,"sma_120":210.39},{"date":"2025-04-29","open":177.52,"high":181.45,"low":173.29,"close":178.6,"volume":6950778,"rsi_14":64.13,"sma_20":176.4,"sma_60":201.44,"sma_120":209.93},{"date":"2025-04-30","open":175.34,"high":180.87,"low":172.38,"close":180.25,"volume":3210600,"rsi_14":48.92,"sma_20":176.11,"sma_60":201.1,"sma_120":209.49},{"date":"2025-05-01","open":182.01,"high":182.71,"low":177.51,"close":177.84,"volume":3354873,"rsi_14":64.89,"sma_20":175.52,"sma_60":200.76,"sma_120":209.13},{"date":"2025-05-02","open":180.42,"high":187.39,"low":180.22,"close":184.0,"volume":3434708,"rsi_14":66.78,"sma_20":176.33,"sma_60":200.34,"sma_120":208.77},{"date":"2025-05-05","open":181.92,"high":182.74,"low":180.09,"close":180.88,"volume":2324002,"rsi_14":62.19,"sma_20":177.54,"sma_60":199.81,"sma_120":208.35},{"date":"2025-05-06","open":178.24,"high":180.57,"low":176.66,"close":178.39,"volume":1579820,"rsi_14":58.9,"sma_20":178.5,"sma_60":199.3,"sma_120":207.92},{"date":"2025-05-07","open":179.59,"high":183.68,"low":178.4,"close":182.75,"volume":2137553,"rsi_14":64.75,"sma_20":180.16,"sma_60":198.92,"sma_120":207.58},{"date":"2025-05-08","open":185.46,"high":188.79,"low":182.78,"close":184.42,"volume":2412350,"rsi_14":64.49,"sma_20":180.3,"sma_60":198.54,"sma_120":207.28},{"date":"2025-05-09","open":187.07,"high":189.78,"low":185.27,"close":187.65,"volume":2683263,"rsi_14":65.91,"sma_20":181.61,"sma_60":198.08,"sma_120":207.02},{"date":"2025-05-12","open":200.37,"high":204.33,"low":199.82,"close":202.47,"volume":4998163,"rsi_14":71.28,"sma_20":183.53,"sma_60":197.87,"sma_120":206.88},{"date":"2025-05-13","open":201.66,"high":208.32,"low":201.66,"close":207.72,"volume":3910105,"rsi_14":70.96,"sma_20":185.62,"sma_60":197.67,"sma_120":206.84},{"date":"2025-05-14","open":207.9,"high":208.72,"low":204.47,"close":206.68,"volume":2386944,"rsi_14":63.97,"sma_20":187.6,"sma_60":197.38,"sma_120":206.77},{"date":"2025-05-15","open":205.09,"high":207.01,"low":204.07,"close":206.09,"volume":1999604,"rsi_14":63.39,"sma_20":189.71,"sma_60":196.8,"sma_120":206.69},{"date":"2025-05-16","open":206.3,"high":208.3,"low":204.51,"close":207.88,"volume":2094117,"rsi_14":62.89,"sma_20":191.8,"sma_60":196.24,"sma_120":206.63},{"date":"2025-05-19","open":202.13,"high":206.78,"low":200.99,"close":205.73,"volume":2108884,"rsi_14":76.73,"sma_20":193.74,"sma_60":195.81,"sma_120":206.51},{"date":"2025-05-20","open":203.11,"high":206.3,"low":203.11,"close":205.45,"volume":1672113,"rsi_14":75.53,"sma_20":195.52,"sma_60":195.42,"sma_120":206.37},{"date":"2025-05-21","open":202.79,"high":208.66,"low":199.88,"close":200.83,"volume":3018041,"rsi_14":72.29,"sma_20":196.74,"sma_60":195.04,"sma_120":206.14},{"date":"2025-05-22","open":205.08,"high":206.35,"low":191.94,"close":192.18,"volume":5012589,"rsi_14":57.57,"sma_20":196.89,"sma_60":194.49,"sma_120":205.87},{"date":"2025-05-23","open":185.73,"high":189.83,"low":185.15,"close":187.92,"volume":3674264,"rsi_14":56.38,"sma_20":196.82,"sma_60":194.08,"sma_120":205.58},{"date":"2025-05-27","open":191.0,"high":196.04,"low":189.51,"close":194.52,"volume":3935348,"rsi_14":63.59,"sma_20":196.95,"sma_60":193.8,"sma_120":205.33},{"date":"2025-05-28","open":194.67,"high":195.86,"low":191.47,"close":191.89,"volume":2240446,"rsi_14":57.93,"sma_20":197.63,"sma_60":193.46,"sma_120":205.02},{"date":"2025-05-29","open":195.6,"high":195.91,"low":190.31,"close":191.58,"volume":1851499,"rsi_14":56.37,"sma_20":198.21,"sma_60":193.21,"sma_120":204.74},{"date":"2025-05-30","open":190.37,"high":190.75,"low":184.04,"close":186.92,"volume":4292684,"rsi_14":49.36,"sma_20":198.67,"sma_60":192.78,"sma_120":204.47},{"date":"2025-06-02","open":186.17,"high":189.39,"low":185.62,"close":188.56,"volume":1734298,"rsi_14":34.37,"sma_20":198.91,"sma_60":192.42,"sma_120":204.27},{"date":"2025-06-03","open":187.98,"high":195.32,"low":186.14,"close":194.58,"volume":2866905,"rsi_14":35.47,"sma_20":199.61,"sma_60":192.02,"sma_120":204.11},{"date":"2025-06-04","open":197.81,"high":206.44,"low":196.85,"close":205.39,"volume":3857209,"rsi_14":48.84,"sma_20":200.99,"sma_60":192.04,"sma_120":203.99},{"date":"2025-06-05","open":206.28,"high":208.8,"low":201.16,"close":202.34,"volume":2362819,"rsi_14":46.74,"sma_20":201.99,"sma_60":192.06,"sma_120":203.9},{"date":"2025-06-06","open":205.96,"high":206.35,"low":202.82,"close":203.11,"volume":1901196,"rsi_14":45.77,"sma_20":202.94,"sma_60":192.12,"sma_120":203.8},{"date":"2025-06-09","open":204.99,"high":210.49,"low":204.34,"close":208.39,"volume":2727108,"rsi_14":52.23,"sma_20":204.0,"sma_60":192.32,"sma_120":203.76},{"date":"2025-06-10","open":209.72,"high":215.87,"low":208.8,"close":213.9,"volume":2588887,"rsi_14":56.52,"sma_20":204.59,"sma_60":192.53,"sma_120":203.78},{"date":"2025-06-11","open":214.96,"high":217.33,"low":210.38,"close":212.62,"volume":2222175,"rsi_14":59.59,"sma_20":204.84,"sma_60":192.65,"sma_120":203.77},{"date":"2025-06-12","open":212.52,"high":215.17,"low":211.44,"close":212.61,"volume":1711302,"rsi_14":69.33,"sma_20":205.14,"sma_60":192.82,"sma_120":203.76},{"date":"2025-06-13","open":208.19,"high":210.44,"low":205.79,"close":206.26,"volume":1840224,"rsi_14":66.69,"sma_20":205.15,"sma_60":192.88,"sma_120":203.76},{"date":"2025-06-16","open":209.23,"high":213.21,"low":208.53,"close":212.74,"volume":1739346,"rsi_14":66.62,"sma_20":205.4,"sma_60":193.13,"sma_120":203.85},{"date":"2025-06-17","open":208.35,"high":212.49,"low":207.9,"close":208.14,"volume":2202423,"rsi_14":64.31,"sma_20":205.52,"sma_60":193.33,"sma_120":203.87},{"date":"2025-06-18","open":208.87,"high":209.73,"low":206.09,"close":206.79,"volume":1939002,"rsi_14":63.16,"sma_20":205.59,"sma_60":193.34,"sma_120":203.85},{"date":"2025-06-20","open":208.72,"high":210.62,"low":203.14,"close":204.4,"volume":4244826,"rsi_14":65.73,"sma_20":205.77,"sma_60":193.3,"sma_120":203.8},{"date":"2025-06-23","open":204.95,"high":206.92,"low":201.33,"close":206.22,"volume":1847628,"rsi_14":65.84,"sma_20":206.49,"sma_60":193.39,"sma_120":203.76},{"date":"2025-06-24","open":210.27,"high":215.82,"low":209.38,"close":213.7,"volume":2833336,"rsi_14":66.71,"sma_20":207.81,"sma_60":193.69,"sma_120":203.8},{"date":"2025-06-25","open":213.72,"high":214.12,"low":210.08,"close":212.5,"volume":1781820,"rsi_14":56.3,"sma_20":208.68,"sma_60":194.13,"sma_120":203.87},{"date":"2025-06-26","open":214.09,"high":215.53,"low":212.8,"close":214.49,"volume":2709907,"rsi_14":61.74,"sma_20":209.78,"sma_60":194.6,"sma_120":203.96},{"date":"2025-06-27","open":214.34,"high":217.03,"low":211.35,"close":213.25,"volume":2060479,"rsi_14":59.54,"sma_20":210.84,"sma_60":195.05,"sma_120":204.05},{"date":"2025-06-30","open":215.87,"high":215.87,"low":212.87,"close":214.67,"volume":2165374,"rsi_14":56.0,"sma_20":212.21,"sma_60":195.47,"sma_120":204.13},{"date":"2025-07-01","open":212.81,"high":221.63,"low":211.69,"close":217.35,"volume":4451122,"rsi_14":52.95,"sma_20":213.63,"sma_60":196.29,"sma_120":204.2},{"date":"2025-07-02","open":220.19,"high":228.14,"low":219.95,"close":227.11,"volume":2730755,"rsi_14":63.52,"sma_20":215.24,"sma_60":197.46,"sma_120":204.35},{"date":"2025-07-03","open":227.11,"high":229.1,"low":226.23,"close":228.05,"volume":1299390,"rsi_14":64.21,"sma_20":216.34,"sma_60":198.61,"sma_120":204.54},{"date":"2025-07-07","open":224.85,"high":227.58,"low":221.51,"close":222.05,"volume":2165787,"rsi_14":64.71,"sma_20":217.3,"sma_60":199.82,"sma_120":204.7},{"date":"2025-07-08","open":224.76,"high":230.23,"low":223.16,"close":228.28,"volume":2287990,"rsi_14":64.51,"sma_20":218.53,"sma_60":200.59,"sma_120":204.91},{"date":"2025-07-09","open":227.73,"high":230.43,"low":223.47,"close":226.4,"volume":1819193,"rsi_14":68.22,"sma_20":219.4,"sma_60":201.67,"sma_120":205.08},{"date":"2025-07-10","open":228.99,"high":232.33,"low":226.41,"close":229.12,"volume":1948182,"rsi_14":71.89,"sma_20":220.12,"sma_60":202.74,"sma_120":205.24},{"date":"2025-07-11","open":226.26,"high":228.02,"low":224.02,"close":224.92,"volume":1870717,"rsi_14":69.35,"sma_20":220.7,"sma_60":203.72,"sma_120":205.39},{"date":"2025-07-14","open":223.09,"high":223.09,"low":218.61,"close":220.69,"volume":2706798,"rsi_14":62.75,"sma_20":221.06,"sma_60":204.6,"sma_120":205.47},{"date":"2025-07-15","open":222.93,"high":223.04,"low":217.04,"close":217.2,"volume":2397896,"rsi_14":52.56,"sma_20":221.56,"sma_60":205.48,"sma_120":205.52},{"date":"2025-07-16","open":217.21,"high":218.29,"low":212.13,"close":216.73,"volume":2140493,"rsi_14":54.47,"sma_20":221.72,"sma_60":206.31,"sma_120":205.56},{"date":"2025-07-17","open":216.01,"high":221.18,"low":215.14,"close":220.58,"volume":1981385,"rsi_14":56.2,"sma_20":222.3,"sma_60":207.19,"sma_120":205.59},{"date":"2025-07-18","open":225.03,"high":225.7,"low":218.68,"close":221.95,"volume":2501082,"rsi_14":58.84,"sma_20":223.02,"sma_60":208.04,"sma_120":205.7},{"date":"2025-07-21","open":223.37,"high":228.23,"low":223.28,"close":224.28,"volume":6030169,"rsi_14":59.58,"sma_20":223.99,"sma_60":208.83,"sma_120":205.81},{"date":"2025-07-22","open":218.25,"high":225.82,"low":216.92,"close":224.02,"volume":6032379,"rsi_14":56.99,"sma_20":224.84,"sma_60":209.41,"sma_120":205.93},{"date":"2025-07-23","open":221.75,"high":222.71,"low":214.65,"close":220.79,"volume":3655454,"rsi_14":42.32,"sma_20":225.15,"sma_60":209.93,"sma_120":206.03},{"date":"2025-07-24","open":218.54,"high":220.8,"low":214.09,"close":220.51,"volume":2413748,"rsi_14":40.71,"sma_20":225.56,"sma_60":210.4,"sma_120":206.14},{"date":"2025-07-25","open":219.0,"high":219.89,"low":217.14,"close":219.39,"volume":2160857,"rsi_14":46.27,"sma_20":225.81,"sma_60":211.07,"sma_120":206.26},{"date":"2025-07-28","open":221.91,"high":224.68,"low":220.83,"close":224.5,"volume":2925074,"rsi_14":44.53,"sma_20":226.38,"sma_60":211.81,"sma_120":206.46},{"date":"2025-07-29","open":225.34,"high":229.07,"low":222.5,"close":222.81,"volume":1915755,"rsi_14":44.74,"sma_20":226.8,"sma_60":212.56,"sma_120":206.66},{"date":"2025-07-30","open":224.1,"high":224.1,"low":215.99,"close":217.11,"volume":2092687,"rsi_14":33.89,"sma_20":226.78,"sma_60":213.11,"sma_120":206.72},{"date":"2025-07-31","open":215.67,"high":215.67,"low":208.51,"close":210.06,"volume":2727233,"rsi_14":31.49,"sma_20":225.91,"sma_60":213.59,"sma_120":206.7},{"date":"2025-08-01","open":207.55,"high":208.32,"low":202.69,"close":206.28,"volume":2554507,"rsi_14":31.85,"sma_20":224.8,"sma_60":214.04,"sma_120":206.67},{"date":"2025-08-04","open":206.99,"high":208.44,"low":205.71,"close":208.31,"volume":2184003,"rsi_14":38.37,"sma_20":224.1,"sma_60":214.46,"sma_120":206.69},{"date":"2025-08-05","open":209.87,"high":211.35,"low":204.19,"close":204.85,"volume":2756928,"rsi_14":35.59,"sma_20":222.91,"sma_60":214.79,"sma_120":206.67},{"date":"2025-08-06","open":203.85,"high":203.85,"low":199.71,"close":202.35,"volume":2769588,"rsi_14":27.15,"sma_20":221.69,"sma_60":215.03,"sma_120":206.55},{"date":"2025-08-07","open":205.14,"high":206.89,"low":200.97,"close":202.34,"volume":2196062,"rsi_14":24.55,"sma_20":220.32,"sma_60":215.01,"sma_120":206.44},{"date":"2025-08-08","open":202.89,"high":206.17,"low":201.04,"close":203.57,"volume":1659771,"rsi_14":22.33,"sma_20":219.23,"sma_60":214.92,"sma_120":206.3},{"date":"2025-08-11","open":203.51,"high":206.93,"low":201.18,"close":201.6,"volume":3902614,"rsi_14":21.36,"sma_20":218.26,"sma_60":214.82,"sma_120":206.1},{"date":"2025-08-12","open":204.12,"high":216.95,"low":203.33,"close":216.23,"volume":4210460,"rsi_14":45.47,"sma_20":218.21,"sma_60":214.98,"sma_120":205.89},{"date":"2025-08-13","open":216.94,"high":227.0,"low":216.25,"close":226.52,"volume":3582882,"rsi_14":54.94,"sma_20":218.71,"sma_60":215.27,"sma_120":205.76},{"date":"2025-08-14","open":222.36,"high":228.49,"low":220.19,"close":227.52,"volume":2810223,"rsi_14":56.7,"sma_20":219.06,"sma_60":215.63,"sma_120":205.72},{"date":"2025-08-15","open":229.47,"high":229.47,"low":222.29,"close":224.81,"volume":3336715,"rsi_14":50.25,"sma_20":219.2,"sma_60":215.94,"sma_120":205.68},{"date":"2025-08-18","open":225.02,"high":229.89,"low":223.77,"close":227.98,"volume":2470377,"rsi_14":54.35,"sma_20":219.39,"sma_60":216.38,"sma_120":205.71},{"date":"2025-08-19","open":228.56,"high":229.93,"low":224.55,"close":225.29,"volume":2217625,"rsi_14":57.24,"sma_20":219.45,"sma_60":216.93,"sma_120":205.71},{"date":"2025-08-20","open":227.47,"high":229.44,"low":219.13,"close":224.8,"volume":3986764,"rsi_14":64.75,"sma_20":219.66,"sma_60":217.54,"sma_120":205.81},{"date":"2025-08-21","open":222.94,"high":223.86,"low":219.34,"close":220.04,"volume":2003168,"rsi_14":63.51,"sma_20":219.63,"sma_60":217.96,"sma_120":205.88},{"date":"2025-08-22","open":221.74,"high":234.18,"low":220.2,"close":230.76,"volume":2994052,"rsi_14":68.82,"sma_20":220.21,"sma_60":218.6,"sma_120":206.03},{"date":"2025-08-25","open":229.58,"high":233.68,"low":229.47,"close":232.56,"volume":1261974,"rsi_14":73.9,"sma_20":220.62,"sma_60":219.28,"sma_120":206.24},{"date":"2025-08-26","open":231.75,"high":235.34,"low":231.2,"close":233.69,"volume":2356758,"rsi_14":77.69,"sma_20":221.17,"sma_60":220.06,"sma_120":206.42},{"date":"2025-08-27","open":231.89,"high":233.97,"low":230.63,"close":233.55,"volume":1054215,"rsi_14":77.5,"sma_20":222.01,"sma_60":220.81,"sma_120":206.61},{"date":"2025-08-28","open":235.6,"high":237.23,"low":234.4,"close":234.92,"volume":1616316,"rsi_14":77.56,"sma_20":223.27,"sma_60":221.47,"sma_120":206.75},{"date":"2025-08-29","open":234.04,"high":234.95,"low":229.45,"close":230.77,"volume":2250771,"rsi_14":74.7,"sma_20":224.52,"sma_60":221.89,"sma_120":206.97},{"date":"2025-09-02","open":223.98,"high":228.98,"low":222.24,"close":228.62,"volume":2211647,"rsi_14":63.3,"sma_20":225.55,"sma_60":222.32,"sma_120":207.19},{"date":"2025-09-03","open":228.47,"high":230.05,"low":220.01,"close":224.24,"volume":2822897,"rsi_14":47.2,"sma_20":226.54,"sma_60":222.66,"sma_120":207.39},{"date":"2025-09-04","open":220.87,"high":222.06,"low":215.15,"close":221.48,"volume":3309048,"rsi_14":42.88,"sma_20":227.51,"sma_60":222.86,"sma_120":207.59},{"date":"2025-09-05","open":223.27,"high":226.87,"low":220.7,"close":222.81,"volume":2006571,"rsi_14":47.56,"sma_20":228.55,"sma_60":223.0,"sma_120":207.76},{"date":"2025-09-08","open":223.45,"high":225.44,"low":220.72,"close":221.59,"volume":1876695,"rsi_14":41.82,"sma_20":229.47,"sma_60":223.13,"sma_120":207.89},{"date":"2025-09-09","open":220.43,"high":221.11,"low":217.92,"close":219.81,"volume":1569200,"rsi_14":42.82,"sma_20":230.4,"sma_60":223.24,"sma_120":208.03},{"date":"2025-09-10","open":220.23,"high":220.7,"low":215.33,"close":215.48,"volume":3210360,"rsi_14":38.91,"sma_20":230.36,"sma_60":223.38,"sma_120":208.13},{"date":"2025-09-11","open":217.68,"high":220.49,"low":214.61,"close":219.34,"volume":2999388,"rsi_14":49.14,"sma_20":229.99,"sma_60":223.47,"sma_120":208.3},{"date":"2025-09-12","open":218.8,"high":219.22,"low":214.81,"close":215.02,"volume":2061856,"rsi_14":27.36,"sma_20":229.36,"sma_60":223.57,"sma_120":208.45},{"date":"2025-09-15","open":212.46,"high":219.66,"low":211.91,"close":215.47,"volume":1828567,"rsi_14":24.38,"sma_20":228.88,"sma_60":223.7,"sma_120":208.52},{"date":"2025-09-16","open":216.49,"high":219.45,"low":214.15,"close":217.16,"volume":2208925,"rsi_14":25.63,"sma_20":228.33,"sma_60":223.9,"sma_120":208.6},{"date":"2025-09-17","open":217.84,"high":223.73,"low":215.73,"close":219.04,"volume":2337218,"rsi_14":27.64,"sma_20":227.96,"sma_60":224.09,"sma_120":208.74},{"date":"2025-09-18","open":222.88,"high":225.39,"low":220.81,"close":223.6,"volume":3553228,"rsi_14":33.69,"sma_20":227.85,"sma_60":224.22,"sma_120":208.96},{"date":"2025-09-19","open":225.74,"high":226.16,"low":219.29,"close":221.17,"volume":3420099,"rsi_14":35.3,"sma_20":227.86,"sma_60":224.35,"sma_120":209.24},{"date":"2025-09-22","open":221.22,"high":224.58,"low":219.51,"close":222.83,"volume":1715586,"rsi_14":40.44,"sma_20":227.4,"sma_60":224.47,"sma_120":209.54},{"date":"2025-09-23","open":223.81,"high":226.94,"low":221.62,"close":222.72,"volume":2096390,"rsi_14":45.95,"sma_20":226.85,"sma_60":224.62,"sma_120":209.83},{"date":"2025-09-24","open":223.02,"high":225.88,"low":222.07,"close":224.73,"volume":1680073,"rsi_14":53.65,"sma_20":226.34,"sma_60":224.77,"sma_120":210.12},{"date":"2025-09-25","open":222.1,"high":224.5,"low":219.14,"close":223.89,"volume":2116711,"rsi_14":50.11,"sma_20":225.8,"sma_60":224.86,"sma_120":210.58},{"date":"2025-09-26","open":220.61,"high":224.27,"low":220.23,"close":223.13,"volume":1235188,"rsi_14":50.9,"sma_20":225.15,"sma_60":224.78,"sma_120":211.12},{"date":"2025-09-29","open":224.94,"high":225.02,"low":221.74,"close":223.2,"volume":1352177,"rsi_14":54.26,"sma_20":224.71,"sma_60":224.68,"sma_120":211.64},{"date":"2025-09-30","open":222.66,"high":225.02,"low":220.01,"close":224.8,"volume":1723558,"rsi_14":66.5,"sma_20":224.46,"sma_60":224.71,"sma_120":212.26},{"date":"2025-10-01","open":222.95,"high":224.92,"low":218.16,"close":222.02,"volume":2079847,"rsi_14":53.47,"sma_20":224.3,"sma_60":224.58,"sma_120":212.59},{"date":"2025-10-02","open":223.09,"high":227.89,"low":222.12,"close":224.78,"volume":1831499,"rsi_14":69.4,"sma_20":224.41,"sma_60":224.54,"sma_120":213.1},{"date":"2025-10-03","open":225.46,"high":229.08,"low":225.06,"close":225.95,"volume":1537435,"rsi_14":70.35,"sma_20":224.52,"sma_60":224.47,"sma_120":213.61},{"date":"2025-10-06","open":229.08,"high":230.99,"low":224.17,"close":228.44,"volume":1949575,"rsi_14":71.33,"sma_20":224.82,"sma_60":224.51,"sma_120":214.11},{"date":"2025-10-07","open":229.56,"high":229.99,"low":216.34,"close":216.76,"volume":2492875,"rsi_14":46.74,"sma_20":224.61,"sma_60":224.42,"sma_120":214.51},{"date":"2025-10-08","open":217.06,"high":224.27,"low":216.68,"close":222.74,"volume":2631196,"rsi_14":48.82,"sma_20":224.93,"sma_60":224.5,"sma_120":214.99},{"date":"2025-10-09","open":220.44,"high":222.86,"low":216.16,"close":218.57,"volume":2615953,"rsi_14":46.59,"sma_20":224.84,"sma_60":224.51,"sma_120":215.41},{"date":"2025-10-10","open":218.23,"high":219.81,"low":202.5,"close":202.73,"volume":3980761,"rsi_14":30.78,"sma_20":224.17,"sma_60":224.19,"sma_120":215.69},{"date":"2025-10-13","open":208.89,"high":214.6,"low":208.03,"close":213.91,"volume":2806592,"rsi_14":43.05,"sma_20":224.04,"sma_60":224.04,"sma_120":216.04},{"date":"2025-10-14","open":208.96,"high":216.86,"low":208.09,"close":213.33,"volume":2341774,"rsi_14":40.79,"sma_20":223.79,"sma_60":223.84,"sma_120":216.34},{"date":"2025-10-15","open":216.93,"high":217.17,"low":211.27,"close":214.44,"volume":1939707,"rsi_14":42.4,"sma_20":223.56,"sma_60":223.66,"sma_120":216.53},{"date":"2025-10-16","open":216.55,"high":217.34,"low":210.36,"close":214.61,"volume":2477662,"rsi_14":43.09,"sma_20":223.11,"sma_60":223.54,"sma_120":216.73},{"date":"2025-10-17","open":213.93,"high":215.25,"low":210.14,"close":211.59,"volume":1950502,"rsi_14":41.01,"sma_20":222.62,"sma_60":223.37,"sma_120":216.88},{"date":"2025-10-20","open":213.93,"high":219.37,"low":212.83,"close":216.99,"volume":2374840,"rsi_14":44.29,"sma_20":222.33,"sma_60":223.31,"sma_120":217.19},{"date":"2025-10-21","open":216.52,"high":221.39,"low":215.7,"close":219.48,"volume":1935550,"rsi_14":48.14,"sma_20":222.16,"sma_60":223.21,"sma_120":217.51},{"date":"2025-10-22","open":214.28,"high":220.41,"low":212.23,"close":214.37,"volume":3607824,"rsi_14":42.61,"sma_20":221.64,"sma_60":223.05,"sma_120":217.8},{"date":"2025-10-23","open":210.26,"high":218.55,"low":209.99,"close":217.89,"volume":2517902,"rsi_14":44.47,"sma_20":221.33,"sma_60":223.05,"sma_120":218.08},{"date":"2025-10-24","open":221.08,"high":221.08,"low":215.31,"close":216.34,"volume":2500773,"rsi_14":41.58,"sma_20":220.99,"sma_60":223.14,"sma_120":218.36},{"date":"2025-10-27","open":218.54,"high":219.04,"low":216.07,"close":218.71,"volume":4076069,"rsi_14":51.56,"sma_20":220.76,"sma_60":223.33,"sma_120":218.69},{"date":"2025-10-28","open":215.35,"high":217.6,"low":205.31,"close":210.22,"volume":4414713,"rsi_14":40.37,"sma_20":220.02,"sma_60":223.35,"sma_120":218.9},{"date":"2025-10-29","open":209.55,"high":210.28,"low":199.87,"close":202.08,"volume":5104821,"rsi_14":38.05,"sma_20":219.01,"sma_60":223.28,"sma_120":219.04},{"date":"2025-10-30","open":202.02,"high":207.0,"low":200.76,"close":203.73,"volume":3417113,"rsi_14":50.91,"sma_20":217.95,"sma_60":223.29,"sma_120":219.16},{"date":"2025-10-31","open":203.73,"high":209.49,"low":202.56,"close":206.43,"volume":2506419,"rsi_14":41.92,"sma_20":216.96,"sma_60":223.34,"sma_120":219.18},{"date":"2025-11-03","open":208.36,"high":210.04,"low":205.27,"close":207.68,"volume":1982860,"rsi_14":43.99,"sma_20":215.91,"sma_60":223.4,"sma_120":219.16},{"date":"2025-11-04","open":205.79,"high":207.26,"low":201.31,"close":201.79,"volume":2904757,"rsi_14":37.79,"sma_20":215.15,"sma_60":223.39,"sma_120":219.1},{"date":"2025-11-05","open":202.53,"high":210.35,"low":202.4,"close":207.73,"volume":2306529,"rsi_14":44.02,"sma_20":214.39,"sma_60":223.23,"sma_120":219.1},{"date":"2025-11-06","open":206.44,"high":207.66,"low":202.06,"close":203.79,"volume":2037842,"rsi_14":43.33,"sma_20":213.64,"sma_60":222.82,"sma_120":219.05},{"date":"2025-11-07","open":201.79,"high":202.12,"low":195.95,"close":201.93,"volume":2586456,"rsi_14":36.29,"sma_20":213.6,"sma_60":222.38,"sma_120":219.0},{"date":"2025-11-10","open":205.27,"high":205.82,"low":199.56,"close":202.49,"volume":2160621,"rsi_14":33.97,"sma_20":213.02,"sma_60":221.98,"sma_120":218.96},{"date":"2025-11-11","open":201.43,"high":203.4,"low":199.49,"close":200.25,"volume":1735408,"rsi_14":35.92,"sma_20":212.36,"sma_60":221.5,"sma_120":218.94},{"date":"2025-11-12","open":202.33,"high":204.29,"low":200.83,"close":201.46,"volume":2046299,"rsi_14":32.81,"sma_20":211.7,"sma_60":221.08,"sma_120":219.0},{"date":"2025-11-13","open":200.31,"high":202.11,"low":196.46,"close":198.63,"volume":2528613,"rsi_14":31.96,"sma_20":210.89,"sma_60":220.62,"sma_120":219.08},{"date":"2025-11-14","open":196.27,"high":197.24,"low":193.66,"close":194.57,"volume":2111051,"rsi_14":26.22,"sma_20":210.03,"sma_60":220.17,"sma_120":219.06},{"date":"2025-11-17","open":192.67,"high":194.12,"low":186.07,"close":188.06,"volume":2498886,"rsi_14":27.29,"sma_20":208.56,"sma_60":219.43,"sma_120":219.02},{"date":"2025-11-18","open":187.4,"high":188.4,"low":185.33,"close":186.16,"volume":2777217,"rsi_14":31.3,"sma_20":206.88,"sma_60":218.63,"sma_120":218.95},{"date":"2025-11-19","open":187.0,"high":188.91,"low":185.94,"close":187.62,"volume":2969245,"rsi_14":30.98,"sma_20":205.52,"sma_60":217.83,"sma_120":218.95},{"date":"2025-11-20","open":189.7,"high":191.67,"low":180.65,"close":181.82,"volume":3426844,"rsi_14":22.92,"sma_20":203.69,"sma_60":216.94,"sma_120":218.87},{"date":"2025-11-21","open":182.28,"high":191.34,"low":180.84,"close":188.89,"volume":3403063,"rsi_14":31.66,"sma_20":202.3,"sma_60":216.15,"sma_120":218.81},{"date":"2025-11-24","open":189.78,"high":191.19,"low":187.78,"close":189.1,"volume":4513741,"rsi_14":36.07,"sma_20":200.8,"sma_60":215.42,"sma_120":218.66},{"date":"2025-11-25","open":188.02,"high":191.46,"low":186.0,"close":188.56,"volume":3214026,"rsi_14":26.13,"sma_20":199.71,"sma_60":214.73,"sma_120":218.52},{"date":"2025-11-26","open":189.32,"high":193.2,"low":188.78,"close":191.27,"volume":2836051,"rsi_14":33.91,"sma_20":199.16,"sma_60":214.16,"sma_120":218.41},{"date":"2025-11-28","open":191.41,"high":192.79,"low":190.88,"close":192.43,"volume":1654132,"rsi_14":37.58,"sma_20":198.59,"sma_60":213.65,"sma_120":218.26},{"date":"2025-12-01","open":189.2,"high":197.62,"low":188.83,"close":196.92,"volume":3394003,"rsi_14":43.4,"sma_20":198.11,"sma_60":213.2,"sma_120":218.1},{"date":"2025-12-02","open":197.95,"high":214.69,"low":196.92,"close":212.58,"volume":6160036,"rsi_14":61.09,"sma_20":198.35,"sma_60":213.03,"sma_120":218.08},{"date":"2025-12-03","open":215.04,"high":225.86,"low":212.39,"close":224.63,"volume":4594132,"rsi_14":67.45,"sma_20":199.51,"sma_60":213.09,"sma_120":218.16},{"date":"2025-12-04","open":223.86,"high":225.34,"low":221.19,"close":223.25,"volume":3614786,"rsi_14":68.95,"sma_20":200.3,"sma_60":213.21,"sma_120":218.29},{"date":"2025-12-05","open":225.92,"high":228.03,"low":224.9,"close":225.02,"volume":2208907,"rsi_14":74.3,"sma_20":201.37,"sma_60":213.28,"sma_120":218.38},{"date":"2025-12-08","open":226.68,"high":229.67,"low":224.34,"close":226.06,"volume":2837231,"rsi_14":83.21,"sma_20":202.59,"sma_60":213.45,"sma_120":218.51},{"date":"2025-12-09","open":224.35,"high":227.64,"low":224.12,"close":225.12,"volume":1845365,"rsi_14":84.61,"sma_20":203.74,"sma_60":213.6,"sma_120":218.65},{"date":"2025-12-10","open":225.62,"high":230.61,"low":223.54,"close":228.81,"volume":2155296,"rsi_14":84.95,"sma_20":205.14,"sma_60":213.76,"sma_120":218.83},{"date":"2025-12-11","open":227.34,"high":230.92,"low":226.04,"close":229.85,"volume":2350008,"rsi_14":94.57,"sma_20":206.52,"sma_60":213.93,"sma_120":219.01},{"date":"2025-12-12","open":230.19,"high":232.93,"low":225.47,"close":226.22,"volume":3590950,"rsi_14":86.85,"sma_20":207.87,"sma_60":213.96,"sma_120":219.09},{"date":"2025-12-15","open":228.81,"high":231.8,"low":226.34,"close":229.85,"volume":3077145,"rsi_14":87.7,"sma_20":209.61,"sma_60":214.09,"sma_120":219.22},{"date":"2025-12-16","open":230.19,"high":231.01,"low":226.02,"close":227.79,"volume":2467157,"rsi_14":85.24,"sma_20":211.57,"sma_60":214.15,"sma_120":219.31},{"date":"2025-12-17","open":228.36,"high":229.85,"low":221.13,"close":221.33,"volume":2685389,"rsi_14":75.09,"sma_20":213.3,"sma_60":214.11,"sma_120":219.36},{"date":"2025-12-18","open":225.33,"high":226.65,"low":220.14,"close":220.19,"volume":2665352,"rsi_14":73.12,"sma_20":214.9,"sma_60":214.02,"sma_120":219.39},{"date":"2025-12-19","open":222.37,"high":227.17,"low":222.1,"close":224.34,"volume":10501679,"rsi_14":72.95,"sma_20":217.01,"sma_60":214.01,"sma_120":219.44},{"date":"2025-12-22","open":227.78,"high":229.97,"low":225.59,"close":226.99,"volume":1801157,"rsi_14":65.05,"sma_20":218.89,"sma_60":214.06,"sma_120":219.42},{"date":"2025-12-23","open":224.74,"high":225.96,"low":222.59,"close":224.05,"volume":1871560,"rsi_14":47.8,"sma_20":220.61,"sma_60":214.06,"sma_120":219.37},{"date":"2025-12-24","open":224.54,"high":226.48,"low":222.67,"close":223.34,"volume":1030963,"rsi_14":48.72,"sma_20":222.32,"sma_60":214.02,"sma_120":219.36},{"date":"2025-12-26","open":223.72,"high":223.72,"low":220.85,"close":220.97,"volume":1439742,"rsi_14":42.91,"sma_20":223.77,"sma_60":213.98,"sma_120":219.28},{"date":"2025-12-29","open":220.56,"high":222.19,"low":217.27,"close":218.58,"volume":2498446,"rsi_14":38.5,"sma_20":225.05,"sma_60":213.86,"sma_120":219.2},{"date":"2025-12-30","open":219.28,"high":221.49,"low":217.91,"close":218.1,"volume":1746342,"rsi_14":39.0,"sma_20":226.07,"sma_60":213.71,"sma_120":219.09},{"date":"2025-12-31","open":217.75,"high":218.46,"low":215.03,"close":215.21,"volume":1413047,"rsi_14":31.4,"sma_20":226.16,"sma_60":213.47,"sma_120":218.99},{"date":"2026-01-02","open":218.72,"high":221.7,"low":217.57,"close":219.39,"volume":2896439,"rsi_14":36.83,"sma_20":225.85,"sma_60":213.5,"sma_120":218.96},{"date":"2026-01-05","open":219.96,"high":228.46,"low":219.96,"close":221.97,"volume":2856273,"rsi_14":44.51,"sma_20":225.73,"sma_60":213.47,"sma_120":218.99},{"date":"2026-01-06","open":226.35,"high":244.79,"low":226.35,"close":243.85,"volume":4418017,"rsi_14":62.3,"sma_20":226.63,"sma_60":213.88,"sma_120":219.2},{"date":"2026-01-07","open":239.55,"high":242.22,"low":234.16,"close":237.3,"volume":2798289,"rsi_14":57.75,"sma_20":227.15,"sma_60":214.45,"sma_120":219.32},{"date":"2026-01-08","open":234.3,"high":237.39,"low":229.86,"close":235.86,"volume":2168202,"rsi_14":62.9,"sma_20":227.64,"sma_60":214.8,"sma_120":219.42},{"date":"2026-01-09","open":235.34,"high":240.81,"low":234.38,"close":239.09,"volume":2732475,"rsi_14":66.17,"sma_20":228.16,"sma_60":215.22,"sma_120":219.53},{"date":"2026-01-12","open":236.2,"high":238.35,"low":233.68,"close":236.3,"volume":2333244,"rsi_14":60.47,"sma_20":228.48,"sma_60":215.57,"sma_120":219.61},{"date":"2026-01-13","open":236.3,"high":238.26,"low":235.18,"close":237.05,"volume":1748868,"rsi_14":59.12,"sma_20":229.03,"sma_60":215.93,"sma_120":219.73},{"date":"2026-01-14","open":234.6,"high":238.86,"low":233.32,"close":238.76,"volume":1986848,"rsi_14":63.62,"sma_20":229.48,"sma_60":216.37,"sma_120":219.87},{"date":"2026-01-15","open":240.32,"high":241.38,"low":234.53,"close":236.57,"volume":2314378,"rsi_14":61.93,"sma_20":229.92,"sma_60":216.69,"sma_120":220.0},{"date":"2026-01-16","open":239.49,"high":240.04,"low":234.87,"close":235.09,"volume":2676721,"rsi_14":62.94,"sma_20":230.62,"sma_60":216.93,"sma_120":220.07},{"date":"2026-01-20","open":229.03,"high":232.82,"low":226.81,"close":228.73,"volume":2365954,"rsi_14":58.68,"sma_20":231.05,"sma_60":217.16,"sma_120":220.1},{"date":"2026-01-21","open":232.66,"high":234.98,"low":227.7,"close":231.73,"volume":3497413,"rsi_14":61.16,"sma_20":231.42,"sma_60":217.37,"sma_120":220.21},{"date":"2026-01-22","open":236.1,"high":239.04,"low":233.21,"close":234.73,"volume":2010180,"rsi_14":65.96,"sma_20":231.81,"sma_60":217.67,"sma_120":220.4},{"date":"2026-01-23","open":234.6,"high":234.6,"low":227.11,"close":230.49,"volume":3258000,"rsi_14":59.07,"sma_20":232.14,"sma_60":217.85,"sma_120":220.59},{"date":"2026-01-26","open":230.36,"high":232.28,"low":227.93,"close":229.08,"volume":2044900,"rsi_14":55.92,"sma_20":232.42,"sma_60":218.15,"sma_120":220.75},{"date":"2026-01-27","open":229.85,"high":232.21,"low":227.29,"close":227.46,"volume":3202500,"rsi_14":29.39,"sma_20":232.75,"sma_60":218.56,"sma_120":220.92},{"date":"2026-01-28","open":231.72,"high":240.86,"low":231.02,"close":237.98,"volume":2943700,"rsi_14":50.78,"sma_20":233.73,"sma_60":219.12,"sma_120":221.21},{"date":"2026-01-29","open":237.79,"high":237.95,"low":224.46,"close":231.51,"volume":2872800,"rsi_14":45.54,"sma_20":234.41,"sma_60":219.53,"sma_120":221.44},{"date":"2026-01-30","open":227.05,"high":229.71,"low":222.95,"close":224.21,"volume":3542300,"rsi_14":35.92,"sma_20":234.86,"sma_60":219.79,"sma_120":221.6},{"date":"2026-02-02","open":222.64,"high":232.09,"low":222.54,"close":229.11,"volume":3698400,"rsi_14":43.46,"sma_20":235.35,"sma_60":220.24,"sma_120":221.81},{"date":"2026-02-03","open":217.9,"high":219.62,"low":205.25,"close":218.78,"volume":8724500,"rsi_14":35.84,"sma_20":235.19,"sma_60":220.41,"sma_120":221.82},{"date":"2026-02-04","open":217.58,"high":226.52,"low":215.8,"close":224.93,"volume":5830700,"rsi_14":39.97,"sma_20":234.24,"sma_60":220.75,"sma_120":221.79},{"date":"2026-02-05","open":222.68,"high":227.07,"low":217.74,"close":220.24,"volume":2760200,"rsi_14":38.57,"sma_20":233.38,"sma_60":221.04,"sma_120":221.71},{"date":"2026-02-06","open":222.85,"high":224.5,"low":218.22,"close":222.41,"volume":4588200,"rsi_14":41.21,"sma_20":232.7,"sma_60":221.36,"sma_120":221.67},{"date":"2026-02-09","open":219.52,"high":227.31,"low":219.41,"close":226.96,"volume":2606848,"rsi_14":55.84,"sma_20":231.96,"sma_60":217.79,"sma_120":220.56},{"date":"2026-02-10","open":226.06,"high":237.45,"low":225.35,"close":234.6,"volume":3012462,"rsi_14":59.05,"sma_20":232.52,"sma_60":218.18,"sma_120":220.76},{"date":"2026-02-11","open":238.78,"high":248.72,"low":237.2,"close":247.62,"volume":4862236,"rsi_14":53.09,"sma_20":233.87,"sma_60":218.93,"sma_120":221.11},{"date":"2026-02-12","open":250.02,"high":254.17,"low":237.48,"close":240.13,"volume":3628617,"rsi_14":52.28,"sma_20":234.96,"sma_60":219.53,"sma_120":221.41},{"date":"2026-02-13","open":237.9,"high":242.52,"low":235.67,"close":242.35,"volume":2012775,"rsi_14":55.17,"sma_20":236.18,"sma_60":220.12,"sma_120":221.73},{"date":"2026-02-17","open":241.98,"high":244.43,"low":235.89,"close":243.0,"volume":1726506,"rsi_14":53.25,"sma_20":237.58,"sma_60":220.7,"sma_120":222.05},{"date":"2026-02-18","open":245.97,"high":247.11,"low":233.45,"close":235.31,"volume":2885500,"rsi_14":48.43,"sma_20":233.62,"sma_60":226.52,"sma_120":222.18},{"date":"2026-02-19","open":233.26,"high":236.62,"low":227.77,"close":230.13,"volume":2451600,"rsi_14":49.18,"sma_20":233.54,"sma_60":227.32,"sma_120":222.13},{"date":"2026-02-20","open":227.94,"high":233.32,"low":227.08,"close":230.29,"volume":2120205,"rsi_14":53.95,"sma_20":233.32,"sma_60":228.01,"sma_120":222.08},{"date":"2026-02-23","open":229.85,"high":231.5,"low":223.38,"close":229.19,"volume":1703500,"rsi_14":50.05,"sma_20":233.25,"sma_60":228.67,"sma_120":222.04},{"date":"2026-02-24","open":230.13,"high":237.26,"low":230.13,"close":232.63,"volume":1976041,"rsi_14":46.91,"sma_20":238.67,"sma_60":221.57,"sma_120":222.4},{"date":"2026-02-25","open":234.51,"high":235.25,"low":230.79,"close":233.07,"volume":1596406,"rsi_14":45.95,"sma_20":238.12,"sma_60":222.04,"sma_120":222.43},{"date":"2026-02-26","open":233.76,"high":234.78,"low":226.13,"close":230.25,"volume":3068738,"rsi_14":45.55,"sma_20":237.77,"sma_60":222.5,"sma_120":222.44},{"date":"2026-02-27","open":227.11,"high":227.97,"low":221.94,"close":225.07,"volume":2951903,"rsi_14":43.29,"sma_20":237.22,"sma_60":222.87,"sma_120":222.42},{"date":"2026-03-02","open":219.94,"high":223.34,"low":216.35,"close":222.84,"volume":1666628,"rsi_14":45.82,"sma_20":236.4,"sma_60":223.23,"sma_120":222.36},{"date":"2026-03-03","open":216.62,"high":217.57,"low":211.37,"close":213.42,"volume":3167692,"rsi_14":38.1,"sma_20":235.25,"sma_60":223.42,"sma_120":222.25},{"date":"2026-03-04","open":216.03,"high":217.11,"low":213.31,"close":214.53,"volume":2343410,"rsi_14":36.54,"sma_20":234.11,"sma_60":223.67,"sma_120":222.14},{"date":"2026-03-05","open":212.96,"high":213.92,"low":206.02,"close":208.79,"volume":3256087,"rsi_14":37.56,"sma_20":232.6,"sma_60":223.9,"sma_120":222.03},{"date":"2026-03-06","open":200.83,"high":203.92,"low":199.4,"close":200.02,"volume":3105279,"rsi_14":26.68,"sma_20":230.76,"sma_60":224.08,"sma_120":221.76},{"date":"2026-03-09","open":198.44,"high":204.49,"low":191.42,"close":203.5,"volume":3696251,"rsi_14":15.85,"sma_20":229.17,"sma_60":224.36,"sma_120":221.5},{"date":"2026-03-10","open":202.47,"high":206.58,"low":200.14,"close":201.3,"volume":2525162,"rsi_14":17.27,"sma_20":227.78,"sma_60":224.58,"sma_120":221.21},{"date":"2026-03-11","open":203.01,"high":205.24,"low":196.48,"close":198.17,"volume":2482791,"rsi_14":13.32,"sma_20":226.09,"sma_60":224.84,"sma_120":220.89},{"date":"2026-03-12","open":194.48,"high":196.54,"low":188.55,"close":189.59,"volume":3419668,"rsi_14":10.81,"sma_20":223.81,"sma_60":224.84,"sma_120":220.49},{"date":"2026-03-13","open":192.01,"high":193.83,"low":188.54,"close":189.23,"volume":2882727,"rsi_14":13.2,"sma_20":221.91,"sma_60":224.83,"sma_120":220.12},{"date":"2026-03-16","open":192.92,"high":194.31,"low":189.62,"close":190.25,"volume":2826663,"rsi_14":11.1,"sma_20":219.67,"sma_60":224.84,"sma_120":219.79},{"date":"2026-03-17","open":192.23,"high":195.56,"low":191.29,"close":192.37,"volume":1578888,"rsi_14":13.76,"sma_20":216.89,"sma_60":224.84,"sma_120":219.5},{"date":"2026-03-18","open":192.23,"high":194.47,"low":190.31,"close":191.05,"volume":2178812,"rsi_14":14.13,"sma_20":214.41,"sma_60":224.81,"sma_120":219.23},{"date":"2026-03-19","open":187.64,"high":192.27,"low":187.07,"close":190.71,"volume":2107643,"rsi_14":15.51,"sma_20":211.81,"sma_60":224.69,"sma_120":218.94},{"date":"2026-03-20","open":190.75,"high":192.87,"low":187.22,"close":189.74,"volume":4212031,"rsi_14":15.91,"sma_20":209.12,"sma_60":224.29,"sma_120":218.66},{"date":"2026-03-23","open":196.58,"high":197.21,"low":191.65,"close":191.74,"volume":2325236,"rsi_14":23.65,"sma_20":207.18,"sma_60":223.72,"sma_120":218.4},{"date":"2026-03-24","open":189.01,"high":196.81,"low":188.74,"close":194.73,"volume":1693919,"rsi_14":26.98,"sma_20":205.27,"sma_60":223.22,"sma_120":218.21},{"date":"2026-03-25","open":198.52,"high":201.31,"low":195.31,"close":196.93,"volume":1601969,"rsi_14":33.28,"sma_20":203.39,"sma_60":222.72,"sma_120":218.0},{"date":"2026-03-26","open":195.95,"high":199.07,"low":194.33,"close":196.24,"volume":3635265,"rsi_14":42.13,"sma_20":201.63,"sma_60":222.18,"sma_120":217.82},{"date":"2026-03-27","open":195.31,"high":195.46,"low":189.7,"close":191.0,"volume":2037849,"rsi_14":29.02,"sma_20":199.86,"sma_60":221.58,"sma_120":217.59},{"date":"2026-03-30","open":192.79,"high":193.55,"low":184.05,"close":186.75,"volume":3581882,"rsi_14":27.29,"sma_20":197.99,"sma_60":220.85,"sma_120":217.31},{"date":"2026-03-31","open":190.73,"high":197.38,"low":189.69,"close":196.18,"volume":4560430,"rsi_14":46.31,"sma_20":197.07,"sma_60":220.27,"sma_120":217.1},{"date":"2026-04-01","open":196.76,"high":198.97,"low":194.46,"close":194.91,"volume":3403690,"rsi_14":56.53,"sma_20":196.03,"sma_60":219.73,"sma_120":216.84},{"date":"2026-04-02","open":189.58,"high":194.58,"low":188.1,"close":193.88,"volume":2486985,"rsi_14":55.42,"sma_20":195.23,"sma_60":219.1,"sma_120":216.6},{"date":"2026-04-06","open":195.74,"high":199.99,"low":193.84,"close":196.4,"volume":2152482,"rsi_14":57.3,"sma_20":195.0,"sma_60":218.56,"sma_120":216.36},{"date":"2026-04-07","open":195.45,"high":196.2,"low":191.3,"close":194.45,"volume":2352937,"rsi_14":51.55,"sma_20":194.49,"sma_60":218.09,"sma_120":216.1},{"date":"2026-04-08","open":205.24,"high":207.95,"low":200.79,"close":203.57,"volume":3851965,"rsi_14":63.4,"sma_20":194.56,"sma_60":217.79,"sma_120":215.91},{"date":"2026-04-09","open":203.33,"high":206.0,"low":202.04,"close":204.96,"volume":2706657,"rsi_14":65.05,"sma_20":194.84,"sma_60":217.45,"sma_120":215.73},{"date":"2026-04-10","open":206.6,"high":209.25,"low":202.7,"close":203.67,"volume":2420626,"rsi_14":64.58,"sma_20":195.5,"sma_60":217.04,"sma_120":215.55},{"date":"2026-04-13","open":200.59,"high":207.41,"low":198.33,"close":207.29,"volume":2372841,"rsi_14":65.82,"sma_20":196.36,"sma_60":216.74,"sma_120":215.4},{"date":"2026-04-14","open":209.28,"high":209.79,"low":206.38,"close":209.17,"volume":2547814,"rsi_14":64.97,"sma_20":197.26,"sma_60":216.49,"sma_120":215.25},{"date":"2026-04-15","open":209.54,"high":210.04,"low":205.83,"close":208.67,"volume":1542642,"rsi_14":63.28,"sma_20":198.03,"sma_60":216.26,"sma_120":215.12},{"date":"2026-04-16","open":208.76,"high":214.82,"low":208.76,"close":213.0,"volume":2715724,"rsi_14":67.51,"sma_20":199.08,"sma_60":216.15,"sma_120":215.01},{"date":"2026-04-17","open":215.03,"high":218.21,"low":209.55,"close":215.29,"volume":4289740,"rsi_14":77.05,"sma_20":200.26,"sma_60":216.08,"sma_120":214.9},{"date":"2026-04-20","open":214.27,"high":220.64,"low":212.86,"close":220.58,"volume":2568244,"rsi_14":86.83,"sma_20":201.76,"sma_60":216.16,"sma_120":214.81},{"date":"2026-04-21","open":221.71,"high":225.83,"low":220.93,"close":223.73,"volume":3362573,"rsi_14":84.74,"sma_20":203.32,"sma_60":216.21,"sma_120":214.86},{"date":"2026-04-22","open":227.71,"high":228.15,"low":224.02,"close":224.97,"volume":2567324,"rsi_14":87.95,"sma_20":204.79,"sma_60":216.24,"sma_120":214.86},{"date":"2026-04-23","open":233.23,"high":243.88,"low":230.21,"close":240.33,"volume":4580376,"rsi_14":93.05,"sma_20":206.96,"sma_60":216.16,"sma_120":215.02},{"date":"2026-04-24","open":243.5,"high":244.36,"low":239.83,"close":243.2,"volume":3579369,"rsi_14":93.1,"sma_20":209.32,"sma_60":216.24,"sma_120":215.34},{"date":"2026-04-27","open":241.49,"high":242.71,"low":231.61,"close":236.06,"volume":4010614,"rsi_14":84.97,"sma_20":211.58,"sma_60":216.22,"sma_120":215.51},{"date":"2026-04-28","open":232.09,"high":237.12,"low":227.63,"close":229.6,"volume":4731163,"rsi_14":72.9,"sma_20":213.73,"sma_60":216.04,"sma_120":215.63},{"date":"2026-04-29","open":280.44,"high":291.84,"low":277.11,"close":288.26,"volume":10710628,"rsi_14":86.5,"sma_20":218.35,"sma_60":216.89,"sma_120":216.23},{"date":"2026-04-30","open":288.45,"high":293.33,"low":278.81,"close":292.58,"volume":5079934,"rsi_14":87.96,"sma_20":223.25,"sma_60":217.8,"sma_120":216.87},{"date":"2026-05-01","open":290.6,"high":294.98,"low":284.53,"close":294.23,"volume":2830159,"rsi_14":87.75,"sma_20":228.28,"sma_60":218.71,"sma_120":217.54},{"date":"2026-05-04","open":296.73,"high":298.77,"low":287.29,"close":289.76,"volume":2675225,"rsi_14":84.23,"sma_20":232.97,"sma_60":219.58,"sma_120":218.13},{"date":"2026-05-05","open":291.0,"high":295.37,"low":288.76,"close":291.35,"volume":4332865,"rsi_14":84.79,"sma_20":237.83,"sma_60":220.5,"sma_120":218.71},{"date":"2026-05-06","open":290.55,"high":302.87,"low":290.2,"close":302.51,"volume":4488515,"rsi_14":85.62,"sma_20":242.79,"sma_60":221.71,"sma_120":219.43},{"date":"2026-05-07","open":299.96,"high":301.95,"low":287.49,"close":289.22,"volume":4957326,"rsi_14":77.05,"sma_20":247.02,"sma_60":222.65,"sma_120":220.01},{"date":"2026-05-08","open":294.38,"high":295.98,"low":289.24,"close":293.74,"volume":6908850,"rsi_14":76.92,"sma_20":251.54,"sma_60":223.62,"sma_120":220.64},{"date":"2026-05-11","open":294.9,"high":305.57,"low":290.16,"close":304.94,"volume":4975633,"rsi_14":78.21,"sma_20":256.44,"sma_60":224.9,"sma_120":221.35},{"date":"2026-05-12","open":299.65,"high":300.96,"low":290.01,"close":293.22,"volume":4790602,"rsi_14":72.1,"sma_20":260.66,"sma_60":225.86,"sma_120":222.02},{"date":"2026-05-13","open":298.99,"high":301.37,"low":292.23,"close":297.38,"volume":3250433,"rsi_14":69.92,"sma_20":265.11,"sma_60":226.67,"sma_120":222.8},{"date":"2026-05-14","open":297.0,"high":298.97,"low":290.26,"close":293.16,"volume":2172470,"rsi_14":67.28,"sma_20":269.13,"sma_60":227.54,"sma_120":223.54},{"date":"2026-05-15","open":286.62,"high":294.26,"low":283.8,"close":290.5,"volume":3390617,"rsi_14":69.43,"sma_20":272.9,"sma_60":228.33,"sma_120":224.22},{"date":"2026-05-18","open":296.98,"high":297.83,"low":286.37,"close":290.68,"volume":3457054,"rsi_14":72.83,"sma_20":276.42,"sma_60":229.1,"sma_120":224.9},{"date":"2026-05-19","open":284.7,"high":297.6,"low":284.7,"close":293.27,"volume":2904757,"rsi_14":53.22,"sma_20":279.91,"sma_60":230.14,"sma_120":225.65},{"date":"2026-05-20","open":296.98,"high":309.97,"low":293.6,"close":309.08,"volume":4250808,"rsi_14":59.25,"sma_20":284.13,"sma_60":231.39,"sma_120":226.48},{"date":"2026-05-21","open":307.44,"high":308.31,"low":296.46,"close":298.35,"volume":3492789,"rsi_14":52.1,"sma_20":287.04,"sma_60":232.47,"sma_120":227.25},{"date":"2026-05-22","open":299.77,"high":315.72,"low":299.59,"close":315.38,"volume":2948747,"rsi_14":61.56,"sma_20":290.66,"sma_60":233.87,"sma_120":228.19},{"date":"2026-05-26","open":319.19,"high":333.75,"low":316.91,"close":331.53,"volume":4619648,"rsi_14":66.02,"sma_20":295.45,"sma_60":235.63,"sma_120":229.25},{"date":"2026-05-27","open":335.92,"high":338.78,"low":325.48,"close":328.11,"volume":3806814,"rsi_14":60.88,"sma_20":300.39,"sma_60":237.37,"sma_120":230.3},{"date":"2026-05-28","open":329.32,"high":337.13,"low":323.73,"close":329.15,"volume":3216642,"rsi_14":68.93,"sma_20":302.45,"sma_60":239.29,"sma_120":231.35},{"date":"2026-05-29","open":332.43,"high":333.85,"low":319.2,"close":320.25,"volume":3773450,"rsi_14":62.07,"sma_20":303.83,"sma_60":241.04,"sma_120":232.36},{"date":"2026-06-01","open":313.92,"high":317.45,"low":304.58,"close":310.31,"volume":2880979,"rsi_14":52.47,"sma_20":304.64,"sma_60":242.72,"sma_120":233.31},{"date":"2026-06-02","open":318.99,"high":324.47,"low":315.91,"close":322.51,"volume":3871333,"rsi_14":63.43,"sma_20":306.28,"sma_60":244.75,"sma_120":234.42},{"date":"2026-06-03","open":321.19,"high":326.35,"low":317.61,"close":320.77,"volume":2844708,"rsi_14":60.97,"sma_20":307.76,"sma_60":246.69,"sma_120":235.53},{"date":"2026-06-04","open":320.61,"high":327.08,"low":313.93,"close":321.11,"volume":3249416,"rsi_14":63.61,"sma_20":308.69,"sma_60":248.68,"sma_120":236.63},{"date":"2026-06-05","open":311.44,"high":313.16,"low":294.87,"close":294.94,"volume":8438112,"rsi_14":51.76,"sma_20":308.98,"sma_60":250.28,"sma_120":237.56},{"date":"2026-06-08","open":306.73,"high":308.54,"low":297.03,"close":300.11,"volume":5607111,"rsi_14":53.59,"sma_20":309.3,"sma_60":252.11,"sma_120":238.48},{"date":"2026-06-09","open":307.63,"high":309.15,"low":278.4,"close":296.39,"volume":5081840,"rsi_14":51.18,"sma_20":308.87,"sma_60":253.89,"sma_120":239.36},{"date":"2026-06-10","open":290.53,"high":298.39,"low":283.2,"close":284.58,"volume":4335701,"rsi_14":40.45,"sma_20":308.44,"sma_60":255.45,"sma_120":240.15},{"date":"2026-06-11","open":290.54,"high":302.26,"low":287.4,"close":301.51,"volume":5124040,"rsi_14":51.17,"sma_20":308.64,"sma_60":257.26,"sma_120":241.05},{"date":"2026-06-12","open":301.21,"high":306.16,"low":297.1,"close":303.81,"volume":2127104,"rsi_14":45.17,"sma_20":309.18,"sma_60":259.13,"sma_120":241.97},{"date":"2026-06-15","open":314.49,"high":319.87,"low":312.43,"close":314.79,"volume":3544105,"rsi_14":42.7,"sma_20":310.4,"sma_60":261.19,"sma_120":242.94},{"date":"2026-06-16","open":310.83,"high":318.19,"low":301.71,"close":301.85,"volume":4491062,"rsi_14":39.43,"sma_20":310.96,"sma_60":263.05,"sma_120":243.67},{"date":"2026-06-17","open":307.97,"high":309.73,"low":296.74,"close":297.18,"volume":2918178,"rsi_14":37.49,"sma_20":311.15,"sma_60":264.79,"sma_120":244.26},{"date":"2026-06-18","open":308.38,"high":318.6,"low":305.01,"close":312.19,"volume":7969279,"rsi_14":46.99,"sma_20":311.31,"sma_60":266.74,"sma_120":244.98},{"date":"2026-06-22","open":319.26,"high":326.37,"low":314.91,"close":322.13,"volume":4074005,"rsi_14":54.41,"sma_20":312.5,"sma_60":268.84,"sma_120":245.78},{"date":"2026-06-23","open":306.5,"high":309.29,"low":295.02,"close":298.91,"volume":6167763,"rsi_14":41.86,"sma_20":311.68,"sma_60":270.55,"sma_120":246.37},{"date":"2026-06-24","open":299.06,"high":299.9,"low":288.64,"close":294.06,"volume":3849945,"rsi_14":40.7,"sma_20":309.75,"sma_60":272.26,"sma_120":246.92},{"date":"2026-06-25","open":302.89,"high":307.38,"low":291.69,"close":298.64,"volume":3459752,"rsi_14":42.34,"sma_20":308.22,"sma_60":274.11,"sma_120":247.48},{"date":"2026-06-26","open":289.17,"high":291.34,"low":275.18,"close":277.02,"volume":7173695,"rsi_14":43.65,"sma_20":305.55,"sma_60":275.45,"sma_120":247.86},{"date":"2026-06-29","open":277.0,"high":280.03,"low":268.85,"close":278.37,"volume":3670746,"rsi_14":42.17,"sma_20":303.4,"sma_60":276.83,"sma_120":248.28},{"date":"2026-06-30","open":277.19,"high":283.37,"low":275.8,"close":281.03,"volume":4560854,"rsi_14":44.32,"sma_20":301.89,"sma_60":278.27,"sma_120":248.69},{"date":"2026-07-01","open":275.83,"high":283.32,"low":273.31,"close":279.18,"volume":5001301,"rsi_14":47.62,"sma_20":299.66,"sma_60":279.64,"sma_120":249.1},{"date":"2026-07-02","open":281.53,"high":285.94,"low":267.55,"close":273.36,"volume":5660833,"rsi_14":38.14,"sma_20":297.24,"sma_60":280.94,"sma_120":249.52},{"date":"2026-07-06","open":282.58,"high":286.89,"low":278.29,"close":280.51,"volume":2886155,"rsi_14":40.48,"sma_20":295.15,"sma_60":282.21,"sma_120":250.0},{"date":"2026-07-07","open":269.2,"high":274.19,"low":267.03,"close":273.15,"volume":4509453,"rsi_14":32.81,"sma_20":294.01,"sma_60":283.34,"sma_120":250.39},{"date":"2026-07-08","open":271.79,"high":285.98,"low":271.1,"close":283.81,"volume":3737278,"rsi_14":42.18,"sma_20":293.15,"sma_60":284.66,"sma_120":250.85},{"date":"2026-07-09","open":292.34,"high":298.04,"low":289.03,"close":290.54,"volume":3691259,"rsi_14":46.91,"sma_20":292.8,"sma_60":286.04,"sma_120":251.39},{"date":"2026-07-10","open":285.42,"high":293.9,"low":284.46,"close":292.26,"volume":1789197,"rsi_14":40.51,"sma_20":293.14,"sma_60":287.41,"sma_120":251.95},{"date":"2026-07-13","open":283.45,"high":286.82,"low":277.56,"close":278.39,"volume":4591955,"rsi_14":30.42,"sma_20":291.93,"sma_60":288.56,"sma_120":252.41},{"date":"2026-07-14","open":288.82,"high":289.78,"low":282.44,"close":283.87,"volume":3013262,"rsi_14":41.69,"sma_20":290.88,"sma_60":289.73,"sma_120":252.94},{"date":"2026-07-15","open":287.96,"high":288.93,"low":274.43,"close":279.01,"volume":3786150,"rsi_14":42.14,"sma_20":289.04,"sma_60":290.78,"sma_120":253.43},{"date":"2026-07-16","open":274.29,"high":276.29,"low":266.12,"close":270.66,"volume":4014673,"rsi_14":35.94,"sma_20":287.43,"sma_60":291.6,"sma_120":253.88},{"date":"2026-07-17","open":260.02,"high":271.09,"low":258.54,"close":266.53,"volume":3433946,"rsi_14":43.6,"sma_20":285.84,"sma_60":292.3,"sma_120":254.26},{"date":"2026-07-20","open":269.8,"high":273.48,"low":266.63,"close":267.18,"volume":2071381,"rsi_14":43.12,"sma_20":283.54,"sma_60":292.99,"sma_120":254.62},{"date":"2026-07-21","open":277.01,"high":278.05,"low":270.01,"close":273.15,"volume":4672043,"rsi_14":45.34,"sma_20":281.03,"sma_60":293.53,"sma_120":254.84},{"date":"2026-07-22","open":270.06,"high":279.78,"low":269.16,"close":278.8,"volume":2347449,"rsi_14":49.79,"sma_20":279.98,"sma_60":294.1,"sma_120":255.17},{"date":"2026-07-23","open":271.62,"high":280.46,"low":268.57,"close":277.29,"volume":4124504,"rsi_14":52.34,"sma_20":279.14,"sma_60":294.78,"sma_120":255.5},{"date":"2026-07-24","open":273.72,"high":278.19,"low":267.01,"close":269.24,"volume":4104021,"rsi_14":43.37,"sma_20":277.67,"sma_60":295.43,"sma_120":255.73},{"date":"2026-07-27","open":272.71,"high":276.88,"low":262.17,"close":267.67,"volume":4222456,"rsi_14":46.54,"sma_20":277.2,"sma_60":295.07,"sma_120":255.98},{"date":"2026-07-28","open":263.05,"high":266.17,"low":259.1,"close":259.12,"volume":6498691,"rsi_14":33.99,"sma_20":276.24,"sma_60":294.49,"sma_120":256.15},{"date":"2026-07-29","open":252.96,"high":257.32,"low":239.0,"close":240.98,"volume":7560852,"rsi_14":22.0,"sma_20":274.24,"sma_60":293.59,"sma_120":256.15},{"date":"2026-07-30","open":248.32,"high":251.04,"low":242.15,"close":245.16,"volume":7712896,"rsi_14":24.11,"sma_20":272.53,"sma_60":292.83,"sma_120":256.2},{"date":"2026-07-31","open":249.2,"high":251.72,"low":229.06,"close":229.16,"volume":6301633,"rsi_14":23.56,"sma_20":270.32,"sma_60":291.77,"sma_120":256.14},{"date":"2026-08-03","open":222.25,"high":225.87,"low":218.24,"close":224.17,"volume":5421723,"rsi_14":17.76,"sma_20":267.51,"sma_60":290.45,"sma_120":256.09},{"date":"2026-08-04","open":230.0,"high":238.86,"low":229.16,"close":237.6,"volume":6542428,"rsi_14":29.53,"sma_20":265.73,"sma_60":289.57,"sma_120":256.1},{"date":"2026-08-05","open":235.02,"high":237.22,"low":229.5,"close":231.15,"volume":5617233,"rsi_14":30.1,"sma_20":263.1,"sma_60":288.51,"sma_120":255.94},{"date":"2026-08-06","open":228.49,"high":236.65,"low":226.76,"close":231.78,"volume":3064283},{"date":"2026-08-07","open":237.31,"high":240.28,"low":235.37,"close":239.71,"volume":3216898,"rsi_14":36.67,"sma_20":257.53,"sma_60":286.37,"sma_120":255.82},{"date":"2026-08-10","open":240.25,"high":240.25,"low":233.09,"close":233.43,"volume":3285192},{"date":"2026-08-11","open":236.11,"high":241.04,"low":233.41,"close":236.38,"volume":2805054,"rsi_14":28.93,"sma_20":252.91,"sma_60":284.32,"sma_120":255.71},{"date":"2026-08-12","open":242.07,"high":242.49,"low":233.17,"close":233.41,"volume":3187405,"rsi_14":28.52,"sma_20":250.63,"sma_60":283.35,"sma_120":255.72},{"date":"2026-08-13","open":233.46,"high":236.57,"low":231.19,"close":231.91,"volume":3376329,"rsi_14":30.47,"sma_20":248.69,"sma_60":282.36,"sma_120":255.72},{"date":"2026-08-14","open":231.61,"high":234.75,"low":231.1,"close":234.71,"volume":2825548,"rsi_14":32.98,"sma_20":247.1,"sma_60":281.37,"sma_120":255.75},{"date":"2026-08-17","open":235.36,"high":238.18,"low":232.24,"close":232.72,"volume":3330522,"rsi_14":35.37,"sma_20":245.38,"sma_60":280.07,"sma_120":255.73},{"date":"2026-08-18","open":229.56,"high":230.38,"low":223.51,"close":228.56,"volume":4995409,"rsi_14":41.86,"sma_20":243.15,"sma_60":278.89,"sma_120":255.68},{"date":"2026-08-19","open":230.75,"high":231.66,"low":225.02,"close":226.02,"volume":3337060},{"date":"2026-08-20","open":226.62,"high":227.75,"low":222.6,"close":222.97,"volume":2124614,"rsi_14":44.98,"sma_20":237.79,"sma_60":275.56,"sma_120":255.59},{"date":"2026-08-21","open":225.26,"high":226.08,"low":222.91,"close":225.56,"volume":2172698,"rsi_14":51.17,"sma_20":235.61,"sma_60":273.83,"sma_120":255.6},{"date":"2026-08-24","open":223.15,"high":224.07,"low":217.98,"close":222.44,"volume":2971591,"rsi_14":34.52,"sma_20":233.35,"sma_60":272.03,"sma_120":255.66},{"date":"2026-08-25","open":224.96,"high":225.31,"low":221.26,"close":224.75,"volume":2025440},{"date":"2026-08-26","open":224.75,"high":226.19,"low":222.26,"close":223.15,"volume":1816954,"rsi_14":40.58,"sma_20":230.74,"sma_60":268.95,"sma_120":255.84},{"date":"2026-08-27","open":225.57,"high":228.08,"low":223.0,"close":225.86,"volume":2564715,"rsi_14":32.93,"sma_20":229.77,"sma_60":267.32,"sma_120":256.04},{"date":"2026-08-28","open":225.66,"high":225.84,"low":220.55,"close":223.58,"volume":3328885,"rsi_14":36.53,"sma_20":229.49,"sma_60":265.69,"sma_120":256.19},{"date":"2026-08-31","open":226.22,"high":227.24,"low":223.24,"close":224.64,"volume":2993638},{"date":"2026-09-01","open":221.7,"high":223.16,"low":217.3,"close":222.4,"volume":3182352,"rsi_14":33.78,"sma_20":228.76,"sma_60":262.83,"sma_120":256.56},{"date":"2026-09-02","open":223.1,"high":229.99,"low":222.22,"close":228.5,"volume":2745677,"rsi_14":45.58,"sma_20":228.62,"sma_60":261.62,"sma_120":256.87},{"date":"2026-09-03","open":225.22,"high":227.12,"low":222.81,"close":224.99,"volume":2333893,"rsi_14":37.62,"sma_20":228.28,"sma_60":260.42,"sma_120":257.15},{"date":"2026-09-04","open":228.09,"high":228.62,"low":225.01,"close":227.84,"volume":2905923,"rsi_14":43.91,"sma_20":227.69,"sma_60":259.45,"sma_120":257.45},{"date":"2026-09-08","open":230.22,"high":231.29,"low":222.32,"close":223.87,"volume":5537708},{"date":"2026-09-09","open":221.97,"high":227.22,"low":221.97,"close":223.32,"volume":3832031,"rsi_14":46.44,"sma_20":226.56,"sma_60":256.78,"sma_120":257.96},{"date":"2026-09-10","open":219.75,"high":226.93,"low":218.45,"close":226.47,"volume":3079054,"rsi_14":54.6,"sma_20":226.21,"sma_60":255.29,"sma_120":258.24},{"date":"2026-09-11","open":229.84,"high":238.6,"low":228.0,"close":236.62,"volume":3124891,"rsi_14":62.13,"sma_20":226.45,"sma_60":254.19,"sma_120":258.62},{"date":"2026-09-14","open":226.75,"high":230.87,"low":223.96,"close":224.23,"volume":4658083,"rsi_14":51.63,"sma_20":225.92,"sma_60":252.96,"sma_120":258.87},{"date":"2026-09-15","open":226.04,"high":228.98,"low":224.3,"close":226.35,"volume":2373816,"rsi_14":51.46,"sma_20":225.61,"sma_60":251.51,"sma_120":259.12},{"date":"2026-09-16","open":227.99,"high":228.18,"low":216.66,"close":218.98,"volume":3343539,"rsi_14":46.55,"sma_20":225.13,"sma_60":249.77,"sma_120":259.3},{"date":"2026-09-17","open":222.16,"high":228.28,"low":220.67,"close":227.95,"volume":5053994},{"date":"2026-09-18","open":231.36,"high":231.36,"low":224.86,"close":227.99,"volume":5218639,"rsi_14":53.42,"sma_20":225.47,"sma_60":247.47,"sma_120":259.86},{"date":"2026-09-21","open":229.14,"high":233.06,"low":226.15,"close":232.41,"volume":4859253},{"date":"2026-09-22","open":231.87,"high":238.94,"low":231.08,"close":237.57,"volume":4154565,"rsi_14":60.72,"sma_20":226.57,"sma_60":245.71,"sma_120":260.58},{"date":"2026-09-23","open":236.5,"high":236.9,"low":231.73,"close":235.44,"volume":4019112,"rsi_14":55.2,"sma_20":227.11,"sma_60":244.99,"sma_120":260.91},{"date":"2026-09-24","open":232.34,"high":233.25,"low":229.36,"close":230.16,"volume":2943865,"rsi_14":53.77,"sma_20":227.46,"sma_60":244.14,"sma_120":261.21},{"date":"2026-09-25","open":231.2,"high":239.24,"low":230.22,"close":238.08,"volume":2929057,"rsi_14":56.96,"sma_20":228.07,"sma_60":243.46,"sma_120":261.55},{"date":"2026-09-28","open":238.69,"high":239.39,"low":233.24,"close":236.32,"volume":3629338,"rsi_14":58.72,"sma_20":228.71,"sma_60":242.84,"sma_120":261.89},{"date":"2026-09-29","open":237.58,"high":239.83,"low":235.11,"close":236.47,"volume":2439280},{"date":"2026-09-30","open":236.48,"high":238.2,"low":232.84,"close":237.53,"volume":2686864,"rsi_14":58.03,"sma_20":230.05,"sma_60":241.51,"sma_120":262.43},{"date":"2026-10-01","open":238.65,"high":242.34,"low":235.0,"close":239.19,"volume":2381128,"rsi_14":52.13,"sma_20":230.59,"sma_60":240.77,"sma_120":262.72},{"date":"2026-10-02","open":245.37,"high":248.86,"low":242.73,"close":243.66,"volume":2682043,"rsi_14":68.5,"sma_20":231.52,"sma_60":239.99,"sma_120":263.01},{"date":"2026-10-05","open":242.51,"high":243.22,"low":239.25,"close":241.97,"volume":1893200,"rsi_14":65.0,"sma_20":232.23,"sma_60":239.15,"sma_120":263.28},{"date":"2026-10-06","open":242.98,"high":245.35,"low":240.45,"close":244.38,"volume":1732414},{"date":"2026-10-07","open":238.44,"high":239.84,"low":231.02,"close":235.22,"volume":2933165,"rsi_14":57.68,"sma_20":233.85,"sma_60":237.77,"sma_120":263.75},{"date":"2026-10-08","open":229.45,"high":231.29,"low":224.16,"close":231.07,"volume":3951115,"rsi_14":52.99,"sma_20":234.08,"sma_60":236.97,"sma_120":263.88},{"date":"2026-10-09","open":232.54,"high":233.67,"low":224.66,"close":227.52,"volume":2385738,"rsi_14":45.16,"sma_20":233.62,"sma_60":236.25,"sma_120":263.93},{"date":"2026-10-12","open":225.63,"high":228.45,"low":223.29,"close":225.21,"volume":2852940,"rsi_14":37.04,"sma_20":233.67,"sma_60":235.57,"sma_120":263.93},{"date":"2026-10-13","open":222.64,"high":228.78,"low":221.89,"close":226.32,"volume":3033891,"rsi_14":40.23,"sma_20":233.67,"sma_60":234.88,"sma_120":263.94},{"date":"2026-10-14","open":222.83,"high":224.72,"low":218.64,"close":220.83,"volume":4400318,"rsi_14":40.05,"sma_20":233.76,"sma_60":234.01,"sma_120":263.77},{"date":"2026-10-15","open":219.8,"high":231.89,"low":218.7,"close":231.09,"volume":5173293,"rsi_14":42.9,"sma_20":233.92,"sma_60":233.22,"sma_120":263.66},{"date":"2026-10-16","open":228.37,"high":235.56,"low":226.3,"close":229.33,"volume":4576450,"rsi_14":42.9,"sma_20":233.99,"sma_60":232.42,"sma_120":263.6},{"date":"2026-10-19","open":234.78,"high":235.34,"low":228.86,"close":230.19,"volume":3087956,"rsi_14":43.71,"sma_20":233.88,"sma_60":231.77,"sma_120":263.6},{"date":"2026-10-20","open":227.69,"high":240.06,"low":226.7,"close":237.6,"volume":2956527,"rsi_14":50.06,"sma_20":233.88,"sma_60":231.27,"sma_120":263.17},{"date":"2026-10-21","open":237.17,"high":243.0,"low":236.05,"close":242.36,"volume":3132977,"rsi_14":52.67,"sma_20":234.22,"sma_60":230.99,"sma_120":262.74},{"date":"2026-10-22","open":237.38,"high":242.34,"low":235.18,"close":237.79,"volume":6949066,"rsi_14":45.07,"sma_20":234.61,"sma_60":230.93,"sma_120":262.26}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":12.75,"pbr":5.92,"per":18.65,"roa":2.88,"roe":6.73,"grade":"C","comment":"PER 18.65배, ROE 6.73%","revenue":13184999999.0,"analysis":"PER 18.6배입니다. ROE 6.7%입니다. 시가총액 600.35억. 매출 131.85억, 영업이익 37.78억.","eps_basis":"TTM","debt_ratio":0.9628914817089218,"market_cap":60035097875,"net_income":2622100199.0,"total_debt":10976000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":57.27,"total_assets":26665000000.0,"total_equity":11399000000.0,"profit_margin":19.89,"revenue_basis":"TTM","dividend_yield":1.29,"net_income_basis":"TTM","operating_income":3777999999.0,"operating_margin":28.65,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":237.79,"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":101.84},{"date":"2016-10-25","close":100.64},{"date":"2016-10-26","close":98.66},{"date":"2016-10-27","close":99.08},{"date":"2016-10-28","close":99.78},{"date":"2016-10-31","close":100.0},{"date":"2016-11-01","close":99.55},{"date":"2016-11-02","close":99.03},{"date":"2016-11-03","close":98.74},{"date":"2016-11-04","close":98.7},{"date":"2016-11-07","close":98.72},{"date":"2016-11-08","close":99.01},{"date":"2016-11-09","close":97.28},{"date":"2016-11-10","close":96.59},{"date":"2016-11-11","close":97.73},{"date":"2016-11-14","close":96.74},{"date":"2016-11-15","close":97.8},{"date":"2016-11-16","close":97.83},{"date":"2016-11-17","close":98.06},{"date":"2016-11-18","close":98.88},{"date":"2016-11-21","close":98.59},{"date":"2016-11-22","close":98.84},{"date":"2016-11-23","close":99.33},{"date":"2016-11-25","close":99.51},{"date":"2016-11-28","close":99.06},{"date":"2016-11-29","close":98.85},{"date":"2016-11-30","close":99.15},{"date":"2016-12-01","close":97.75},{"date":"2016-12-02","close":97.97},{"date":"2016-12-05","close":97.8},{"date":"2016-12-06","close":97.81},{"date":"2016-12-07","close":98.39},{"date":"2016-12-08","close":98.15},{"date":"2016-12-09","close":98.33},{"date":"2016-12-12","close":98.14},{"date":"2016-12-13","close":98.2},{"date":"2016-12-14","close":97.83},{"date":"2016-12-15","close":97.78},{"date":"2016-12-16","close":97.19},{"date":"2016-12-19","close":97.13},{"date":"2016-12-20","close":97.1},{"date":"2016-12-21","close":97.7},{"date":"2016-12-22","close":97.88},{"date":"2016-12-23","close":98.2},{"date":"2016-12-27","close":99.0},{"date":"2016-12-28","close":98.39},{"date":"2016-12-29","close":98.1},{"date":"2016-12-30","close":98.01},{"date":"2017-01-03","close":97.66},{"date":"2017-01-04","close":98.3},{"date":"2017-01-05","close":98.4},{"date":"2017-01-06","close":98.21},{"date":"2017-01-09","close":98.11},{"date":"2017-01-10","close":98.63},{"date":"2017-01-11","close":98.48},{"date":"2017-01-12","close":98.3},{"date":"2017-01-13","close":98.38},{"date":"2017-01-17","close":97.62},{"date":"2017-01-18","close":98.01},{"date":"2017-01-19","close":98.06},{"date":"2017-01-20","close":97.8},{"date":"2017-01-23","close":96.0},{"date":"2017-01-24","close":96.7},{"date":"2017-01-25","close":97.5},{"date":"2017-01-26","close":97.26},{"date":"2017-01-27","close":97.88},{"date":"2017-01-30","close":98.02},{"date":"2017-01-31","close":97.85},{"date":"2017-02-01","close":97.75},{"date":"2017-02-02","close":99.01},{"date":"2017-02-03","close":99.46},{"date":"2017-02-06","close":100.05},{"date":"2017-02-07","close":101.27},{"date":"2017-02-08","close":102.08},{"date":"2017-02-09","close":101.6},{"date":"2017-02-10","close":101.99},{"date":"2017-02-13","close":102.26},{"date":"2017-02-14","close":102.28},{"date":"2017-02-15","close":102.58},{"date":"2017-02-16","close":102.49},{"date":"2017-02-17","close":102.4},{"date":"2017-02-21","close":102.6},{"date":"2017-02-22","close":102.65},{"date":"2017-02-23","close":102.59},{"date":"2017-02-24","close":102.83},{"date":"2017-02-27","close":102.81},{"date":"2017-02-28","close":102.81},{"date":"2017-03-01","close":103.2},{"date":"2017-03-02","close":103.61},{"date":"2017-03-03","close":103.86},{"date":"2017-03-06","close":103.89},{"date":"2017-03-07","close":103.77},{"date":"2017-03-08","close":103.87},{"date":"2017-03-09","close":103.92},{"date":"2017-03-10","close":104.22},{"date":"2017-03-13","close":103.99},{"date":"2017-03-14","close":103.8},{"date":"2017-03-15","close":103.75},{"date":"2017-03-16","close":103.4},{"date":"2017-03-17","close":103.27},{"date":"2017-03-20","close":103.33},{"date":"2017-03-21","close":102.94},{"date":"2017-03-22","close":102.73},{"date":"2017-03-23","close":102.7},{"date":"2017-03-24","close":102.99},{"date":"2017-03-27","close":103.22},{"date":"2017-03-28","close":103.18},{"date":"2017-03-29","close":103.62},{"date":"2017-03-30","close":103.75},{"date":"2017-03-31","close":103.5},{"date":"2017-04-03","close":104.27},{"date":"2017-04-04","close":105.05},{"date":"2017-04-05","close":104.8},{"date":"2017-04-06","close":104.4},{"date":"2017-04-07","close":104.55},{"date":"2017-04-10","close":104.17},{"date":"2017-04-11","close":103.97},{"date":"2017-04-12","close":103.69},{"date":"2017-04-13","close":103.23},{"date":"2017-04-17","close":103.17},{"date":"2017-04-18","close":103.31},{"date":"2017-04-19","close":104.23},{"date":"2017-04-20","close":104.43},{"date":"2017-04-21","close":104.36},{"date":"2017-04-24","close":104.77},{"date":"2017-04-25","close":105.21},{"date":"2017-04-26","close":105.47},{"date":"2017-04-27","close":105.45},{"date":"2017-04-28","close":105.75},{"date":"2017-05-01","close":105.96},{"date":"2017-05-02","close":105.76},{"date":"2017-05-03","close":105.79},{"date":"2017-05-04","close":106.78},{"date":"2017-05-05","close":106.58},{"date":"2017-05-08","close":106.9},{"date":"2017-05-09","close":106.77},{"date":"2017-05-10","close":106.68},{"date":"2017-05-11","close":106.86},{"date":"2017-05-12","close":106.87},{"date":"2017-05-15","close":107.04},{"date":"2017-05-16","close":107.7},{"date":"2017-05-17","close":107.39},{"date":"2017-05-18","close":107.27},{"date":"2017-05-19","close":107.75},{"date":"2017-05-22","close":108.17},{"date":"2017-05-23","close":108.09},{"date":"2017-05-24","close":108.0},{"date":"2017-05-25","close":107.95},{"date":"2017-05-26","close":108.0},{"date":"2017-05-30","close":108.14},{"date":"2017-05-31","close":109.9},{"date":"2017-06-01","close":109.32},{"date":"2017-06-02","close":109.15},{"date":"2017-06-05","close":109.22},{"date":"2017-06-06","close":108.85},{"date":"2017-06-07","close":109.21},{"date":"2017-06-08","close":109.23},{"date":"2017-06-09","close":108.58},{"date":"2017-06-12","close":108.22},{"date":"2017-06-13","close":109.11},{"date":"2017-06-14","close":109.27},{"date":"2017-06-15","close":109.0},{"date":"2017-06-16","close":109.09},{"date":"2017-06-19","close":109.15},{"date":"2017-06-20","close":109.0},{"date":"2017-06-21","close":109.17},{"date":"2017-06-22","close":109.5},{"date":"2017-06-23","close":109.98},{"date":"2017-06-26","close":109.73},{"date":"2017-06-27","close":109.52},{"date":"2017-06-28","close":109.9},{"date":"2017-06-29","close":109.4},{"date":"2017-06-30","close":109.45},{"date":"2017-07-03","close":109.27},{"date":"2017-07-05","close":109.2},{"date":"2017-07-06","close":109.26},{"date":"2017-07-07","close":109.11},{"date":"2017-07-10","close":109.32},{"date":"2017-07-11","close":109.25},{"date":"2017-07-12","close":109.17},{"date":"2017-07-13","close":109.21},{"date":"2017-07-14","close":109.4},{"date":"2017-07-17","close":109.45},{"date":"2017-07-18","close":109.46},{"date":"2017-07-19","close":109.6},{"date":"2017-07-20","close":109.71},{"date":"2017-07-21","close":109.86},{"date":"2017-07-24","close":109.55},{"date":"2017-07-25","close":109.71},{"date":"2017-07-26","close":109.93},{"date":"2017-07-27","close":110.34},{"date":"2017-07-28","close":110.22},{"date":"2017-07-31","close":110.33},{"date":"2017-08-01","close":111.1},{"date":"2017-08-02","close":110.88},{"date":"2017-08-03","close":110.66},{"date":"2017-08-04","close":112.42},{"date":"2017-08-07","close":112.96},{"date":"2017-08-08","close":112.98},{"date":"2017-08-09","close":113.09},{"date":"2017-08-10","close":112.12},{"date":"2017-08-11","close":112.2},{"date":"2017-08-14","close":112.52},{"date":"2017-08-15","close":112.83},{"date":"2017-08-16","close":112.79},{"date":"2017-08-17","close":112.47},{"date":"2017-08-18","close":112.45},{"date":"2017-08-21","close":112.35},{"date":"2017-08-22","close":112.35},{"date":"2017-08-23","close":112.3},{"date":"2017-08-24","close":112.01},{"date":"2017-08-25","close":112.23},{"date":"2017-08-28","close":112.57},{"date":"2017-08-29","close":112.31},{"date":"2017-08-30","close":112.4},{"date":"2017-08-31","close":112.96},{"date":"2017-09-01","close":112.9},{"date":"2017-09-05","close":112.42},{"date":"2017-09-06","close":112.16},{"date":"2017-09-07","close":112.66},{"date":"2017-09-08","close":112.3},{"date":"2017-09-11","close":112.55},{"date":"2017-09-12","close":112.78},{"date":"2017-09-13","close":112.63},{"date":"2017-09-14","close":112.4},{"date":"2017-09-15","close":112.84},{"date":"2017-09-18","close":112.99},{"date":"2017-09-19","close":112.92},{"date":"2017-09-20","close":112.55},{"date":"2017-09-21","close":112.72},{"date":"2017-09-22","close":112.64},{"date":"2017-09-25","close":112.42},{"date":"2017-09-26","close":112.37},{"date":"2017-09-27","close":112.73},{"date":"2017-09-28","close":112.87},{"date":"2017-09-29","close":113.09},{"date":"2017-10-02","close":113.12},{"date":"2017-10-03","close":113.36},{"date":"2017-10-04","close":113.71},{"date":"2017-10-05","close":113.68},{"date":"2017-10-06","close":113.95},{"date":"2017-10-09","close":114.52},{"date":"2017-10-10","close":115.0},{"date":"2017-10-11","close":115.46},{"date":"2017-10-12","close":115.18},{"date":"2017-10-13","close":115.17},{"date":"2017-10-16","close":114.94},{"date":"2017-10-17","close":115.15},{"date":"2017-10-18","close":115.36},{"date":"2017-10-19","close":115.49},{"date":"2017-10-20","close":115.88},{"date":"2017-10-23","close":116.4},{"date":"2017-10-24","close":116.79},{"date":"2017-10-25","close":116.49},{"date":"2017-10-26","close":116.62},{"date":"2017-10-27","close":116.93},{"date":"2017-10-30","close":116.73},{"date":"2017-10-31","close":117.05},{"date":"2017-11-01","close":117.3},{"date":"2017-11-02","close":117.46},{"date":"2017-11-03","close":115.02},{"date":"2017-11-06","close":116.72},{"date":"2017-11-07","close":116.66},{"date":"2017-11-08","close":116.34},{"date":"2017-11-09","close":115.31},{"date":"2017-11-10","close":116.05},{"date":"2017-11-13","close":115.65},{"date":"2017-11-14","close":115.5},{"date":"2017-11-15","close":115.0},{"date":"2017-11-16","close":115.19},{"date":"2017-11-17","close":115.5},{"date":"2017-11-20","close":115.18},{"date":"2017-11-21","close":115.32},{"date":"2017-11-22","close":115.15},{"date":"2017-11-24","close":114.65},{"date":"2017-11-27","close":114.53},{"date":"2017-11-28","close":113.79},{"date":"2017-11-29","close":113.0},{"date":"2017-11-30","close":113.39},{"date":"2017-12-01","close":114.78},{"date":"2017-12-04","close":113.87},{"date":"2017-12-05","close":113.75},{"date":"2017-12-06","close":114.33},{"date":"2017-12-07","close":115.13},{"date":"2017-12-08","close":115.29},{"date":"2017-12-11","close":115.84},{"date":"2017-12-12","close":115.64},{"date":"2017-12-13","close":116.06},{"date":"2017-12-14","close":115.88},{"date":"2017-12-15","close":116.35},{"date":"2017-12-18","close":116.79},{"date":"2017-12-19","close":116.45},{"date":"2017-12-20","close":116.74},{"date":"2017-12-21","close":116.7},{"date":"2017-12-22","close":116.7},{"date":"2017-12-26","close":116.57},{"date":"2017-12-27","close":116.69},{"date":"2017-12-28","close":116.98},{"date":"2017-12-29","close":117.09},{"date":"2018-01-02","close":103.9228},{"date":"2018-01-03","close":104.0374},{"date":"2018-01-04","close":103.8523},{"date":"2018-01-05","close":104.011},{"date":"2018-01-08","close":104.2136},{"date":"2018-01-09","close":104.3634},{"date":"2018-01-10","close":104.9801},{"date":"2018-01-11","close":105.0682},{"date":"2018-01-12","close":105.359},{"date":"2018-01-16","close":105.2004},{"date":"2018-01-17","close":105.1475},{"date":"2018-01-18","close":105.729},{"date":"2018-01-19","close":106.1255},{"date":"2018-01-22","close":106.6806},{"date":"2018-01-23","close":106.478},{"date":"2018-01-24","close":106.1343},{"date":"2018-01-25","close":105.9053},{"date":"2018-01-26","close":106.0286},{"date":"2018-01-29","close":106.2137},{"date":"2018-01-30","close":105.9141},{"date":"2018-01-31","close":106.011},{"date":"2018-02-01","close":106.8744},{"date":"2018-02-02","close":106.2753},{"date":"2018-02-05","close":104.1343},{"date":"2018-02-06","close":104.0991},{"date":"2018-02-07","close":102.566},{"date":"2018-02-08","close":102.1519},{"date":"2018-02-09","close":102.0109},{"date":"2018-02-12","close":102.6805},{"date":"2018-02-13","close":102.381},{"date":"2018-02-14","close":101.2179},{"date":"2018-02-15","close":103.0153},{"date":"2018-02-16","close":104.4074},{"date":"2018-02-20","close":110.6278},{"date":"2018-02-21","close":110.6631},{"date":"2018-02-22","close":110.76},{"date":"2018-02-23","close":110.5221},{"date":"2018-02-26","close":109.6587},{"date":"2018-02-27","close":109.826},{"date":"2018-02-28","close":109.8349},{"date":"2018-03-01","close":109.0507},{"date":"2018-03-02","close":109.3327},{"date":"2018-03-05","close":109.9406},{"date":"2018-03-06","close":109.6058},{"date":"2018-03-07","close":109.0595},{"date":"2018-03-08","close":108.989},{"date":"2018-03-09","close":108.9714},{"date":"2018-03-12","close":108.9185},{"date":"2018-03-13","close":108.0463},{"date":"2018-03-14","close":107.7555},{"date":"2018-03-15","close":107.3855},{"date":"2018-03-16","close":107.7114},{"date":"2018-03-19","close":108.0463},{"date":"2018-03-20","close":108.4604},{"date":"2018-03-21","close":107.456},{"date":"2018-03-22","close":106.5396},{"date":"2018-03-23","close":105.8965},{"date":"2018-03-26","close":107.1476},{"date":"2018-03-27","close":107.0683},{"date":"2018-03-28","close":102.4338},{"date":"2018-03-29","close":103.0858},{"date":"2018-04-02","close":101.5175},{"date":"2018-04-03","close":102.566},{"date":"2018-04-04","close":101.7025},{"date":"2018-04-05","close":101.1298},{"date":"2018-04-06","close":100.2047},{"date":"2018-04-09","close":100.7421},{"date":"2018-04-10","close":102.7422},{"date":"2018-04-11","close":102.099},{"date":"2018-04-12","close":100.5924},{"date":"2018-04-13","close":99.9492},{"date":"2018-04-16","close":99.4117},{"date":"2018-04-17","close":99.7025},{"date":"2018-04-18","close":99.5527},{"date":"2018-04-19","close":94.4248},{"date":"2018-04-20","close":92.6451},{"date":"2018-04-23","close":90.9006},{"date":"2018-04-24","close":89.6142},{"date":"2018-04-25","close":89.156},{"date":"2018-04-26","close":90.3014},{"date":"2018-04-27","close":92.8654},{"date":"2018-04-30","close":92.4248},{"date":"2018-05-01","close":91.623},{"date":"2018-05-02","close":90.5041},{"date":"2018-05-03","close":81.3761},{"date":"2018-05-04","close":88.3543},{"date":"2018-05-07","close":86.7507},{"date":"2018-05-08","close":87.0415},{"date":"2018-05-09","close":86.9093},{"date":"2018-05-10","close":87.482},{"date":"2018-05-11","close":87.2353},{"date":"2018-05-14","close":97.5703},{"date":"2018-05-15","close":96.9623},{"date":"2018-05-16","close":95.8962},{"date":"2018-05-17","close":94.0195},{"date":"2018-05-18","close":97.817},{"date":"2018-05-21","close":101.0153},{"date":"2018-05-22","close":101.729},{"date":"2018-05-23","close":99.1651},{"date":"2018-05-24","close":98.2487},{"date":"2018-05-25","close":102.9008},{"date":"2018-05-29","close":102.4515},{"date":"2018-05-30","close":101.8347},{"date":"2018-05-31","close":100.4426},{"date":"2018-06-01","close":100.4426},{"date":"2018-06-04","close":97.535},{"date":"2018-06-05","close":102.5219},{"date":"2018-06-06","close":100.9008},{"date":"2018-06-07","close":105.7907},{"date":"2018-06-08","close":105.8788},{"date":"2018-06-11","close":104.2224},{"date":"2018-06-12","close":101.5439},{"date":"2018-06-13","close":98.1958},{"date":"2018-06-14","close":99.5704},{"date":"2018-06-15","close":99.7025},{"date":"2018-06-18","close":98.1958},{"date":"2018-06-19","close":96.0284},{"date":"2018-06-20","close":99.491},{"date":"2018-06-21","close":99.4206},{"date":"2018-06-22","close":101.3853},{"date":"2018-06-25","close":97.0416},{"date":"2018-06-26","close":96.7244},{"date":"2018-06-27","close":96.3544},{"date":"2018-06-28","close":97.1385},{"date":"2018-06-29","close":96.2751},{"date":"2018-07-02","close":95.861},{"date":"2018-07-03","close":94.1605},{"date":"2018-07-05","close":93.9931},{"date":"2018-07-06","close":94.6892},{"date":"2018-07-09","close":94.6011},{"date":"2018-07-10","close":97.2355},{"date":"2018-07-11","close":94.8037},{"date":"2018-07-12","close":95.4998},{"date":"2018-07-13","close":94.7332},{"date":"2018-07-16","close":91.6759},{"date":"2018-07-17","close":91.3411},{"date":"2018-07-18","close":93.8257},{"date":"2018-07-19","close":91.2266},{"date":"2018-07-20","close":91.0592},{"date":"2018-07-23","close":92.5922},{"date":"2018-07-24","close":88.689},{"date":"2018-07-25","close":86.6714},{"date":"2018-07-26","close":81.7726},{"date":"2018-07-27","close":83.6758},{"date":"2018-07-30","close":83.5524},{"date":"2018-07-31","close":84.0017},{"date":"2018-08-01","close":84.0546},{"date":"2018-08-02","close":84.2308},{"date":"2018-08-03","close":84.5127},{"date":"2018-08-06","close":84.8388},{"date":"2018-08-07","close":84.5568},{"date":"2018-08-08","close":84.407},{"date":"2018-08-09","close":84.3013},{"date":"2018-08-10","close":83.3145},{"date":"2018-08-13","close":82.081},{"date":"2018-08-14","close":80.3453},{"date":"2018-08-15","close":79.0853},{"date":"2018-08-16","close":78.9796},{"date":"2018-08-17","close":79.0941},{"date":"2018-08-20","close":79.4113},{"date":"2018-08-21","close":81.0237},{"date":"2018-08-22","close":80.3717},{"date":"2018-08-23","close":79.8959},{"date":"2018-08-24","close":81.0413},{"date":"2018-08-27","close":81.3321},{"date":"2018-08-28","close":82.1074},{"date":"2018-08-29","close":82.6625},{"date":"2018-08-30","close":81.2264},{"date":"2018-08-31","close":82.0634},{"date":"2018-09-04","close":83.4026},{"date":"2018-09-05","close":82.7154},{"date":"2018-09-06","close":82.8123},{"date":"2018-09-07","close":82.8387},{"date":"2018-09-10","close":82.5391},{"date":"2018-09-11","close":78.9179},{"date":"2018-09-12","close":78.2395},{"date":"2018-09-13","close":80.9796},{"date":"2018-09-14","close":81.7286},{"date":"2018-09-17","close":79.429},{"date":"2018-09-18","close":80.777},{"date":"2018-09-19","close":81.2175},{"date":"2018-09-20","close":82.7242},{"date":"2018-09-21","close":82.5832},{"date":"2018-09-24","close":80.4718},{"date":"2018-09-25","close":76.4257},{"date":"2018-09-26","close":75.3479},{"date":"2018-09-27","close":75.5511},{"date":"2018-09-28","close":75.5334},{"date":"2018-10-01","close":75.1182},{"date":"2018-10-02","close":75.1624},{"date":"2018-10-03","close":76.0812},{"date":"2018-10-04","close":73.2807},{"date":"2018-10-05","close":73.5103},{"date":"2018-10-08","close":72.5739},{"date":"2018-10-09","close":71.5403},{"date":"2018-10-10","close":69.049},{"date":"2018-10-11","close":68.2804},{"date":"2018-10-12","close":69.4024},{"date":"2018-10-15","close":68.8105},{"date":"2018-10-16","close":71.7258},{"date":"2018-10-17","close":70.5597},{"date":"2018-10-18","close":68.6426},{"date":"2018-10-19","close":68.6426},{"date":"2018-10-22","close":67.5649},{"date":"2018-10-23","close":68.6603},{"date":"2018-10-24","close":62.9268},{"date":"2018-10-25","close":65.1531},{"date":"2018-10-26","close":62.6795},{"date":"2018-10-29","close":62.4763},{"date":"2018-10-30","close":66.6902},{"date":"2018-10-31","close":66.2485},{"date":"2018-11-01","close":74.2878},{"date":"2018-11-02","close":74.2789},{"date":"2018-11-05","close":73.2011},{"date":"2018-11-06","close":74.6853},{"date":"2018-11-07","close":75.4892},{"date":"2018-11-08","close":74.756},{"date":"2018-11-09","close":73.9344},{"date":"2018-11-12","close":70.0385},{"date":"2018-11-13","close":72.2206},{"date":"2018-11-14","close":72.5121},{"date":"2018-11-15","close":74.756},{"date":"2018-11-16","close":75.0652},{"date":"2018-11-19","close":71.876},{"date":"2018-11-20","close":71.9202},{"date":"2018-11-21","close":73.4485},{"date":"2018-11-23","close":72.9803},{"date":"2018-11-26","close":72.3884},{"date":"2018-11-27","close":71.4608},{"date":"2018-11-28","close":73.3425},{"date":"2018-11-29","close":73.2453},{"date":"2018-11-30","close":73.6517},{"date":"2018-12-03","close":75.6836},{"date":"2018-12-04","close":72.2824},{"date":"2018-12-06","close":72.4856},{"date":"2018-12-07","close":67.5825},{"date":"2018-12-10","close":67.1408},{"date":"2018-12-11","close":69.6851},{"date":"2018-12-12","close":70.4448},{"date":"2018-12-13","close":69.8599},{"date":"2018-12-14","close":68.7433},{"date":"2018-12-17","close":66.705},{"date":"2018-12-18","close":68.2471},{"date":"2018-12-19","close":63.1956},{"date":"2018-12-20","close":63.7628},{"date":"2018-12-21","close":62.336},{"date":"2018-12-24","close":60.0053},{"date":"2018-12-26","close":63.6033},{"date":"2018-12-27","close":64.7022},{"date":"2018-12-28","close":63.9223},{"date":"2018-12-31","close":64.9415},{"date":"2019-01-02","close":66.4924},{"date":"2019-01-03","close":63.7805},{"date":"2019-01-04","close":66.8646},{"date":"2019-01-07","close":67.3608},{"date":"2019-01-08","close":67.7419},{"date":"2019-01-09","close":70.8437},{"date":"2019-01-10","close":70.9234},{"date":"2019-01-11","close":70.436},{"date":"2019-01-14","close":69.665},{"date":"2019-01-15","close":69.1864},{"date":"2019-01-16","close":69.4257},{"date":"2019-01-17","close":70.1347},{"date":"2019-01-18","close":71.5969},{"date":"2019-01-22","close":70.0904},{"date":"2019-01-23","close":69.922},{"date":"2019-01-24","close":74.6632},{"date":"2019-01-25","close":75.5406},{"date":"2019-01-28","close":75.9128},{"date":"2019-01-29","close":75.9836},{"date":"2019-01-30","close":77.7383},{"date":"2019-01-31","close":77.1269},{"date":"2019-02-01","close":78.341},{"date":"2019-02-04","close":78.6068},{"date":"2019-02-05","close":79.9716},{"date":"2019-02-06","close":81.9301},{"date":"2019-02-07","close":80.4058},{"date":"2019-02-08","close":77.5522},{"date":"2019-02-11","close":79.0942},{"date":"2019-02-12","close":82.6214},{"date":"2019-02-13","close":81.425},{"date":"2019-02-14","close":81.3098},{"date":"2019-02-15","close":82.453},{"date":"2019-02-19","close":81.9744},{"date":"2019-02-20","close":83.5253},{"date":"2019-02-21","close":83.6139},{"date":"2019-02-22","close":83.7557},{"date":"2019-02-25","close":86.0864},{"date":"2019-02-26","close":83.3924},{"date":"2019-02-27","close":81.3807},{"date":"2019-02-28","close":80.9287},{"date":"2019-03-01","close":83.5253},{"date":"2019-03-04","close":82.8429},{"date":"2019-03-05","close":82.6834},{"date":"2019-03-06","close":81.425},{"date":"2019-03-07","close":83.3746},{"date":"2019-03-08","close":82.5771},{"date":"2019-03-11","close":83.5519},{"date":"2019-03-12","close":83.2949},{"date":"2019-03-13","close":82.772},{"date":"2019-03-14","close":82.2846},{"date":"2019-03-15","close":82.9777},{"date":"2019-03-18","close":81.9914},{"date":"2019-03-19","close":82.4801},{"date":"2019-03-20","close":80.8895},{"date":"2019-03-21","close":83.7863},{"date":"2019-03-22","close":80.5607},{"date":"2019-03-25","close":79.0234},{"date":"2019-03-26","close":79.3433},{"date":"2019-03-27","close":77.6194},{"date":"2019-03-28","close":76.3488},{"date":"2019-03-29","close":78.5436},{"date":"2019-04-01","close":83.8752},{"date":"2019-04-02","close":82.4535},{"date":"2019-04-03","close":85.4659},{"date":"2019-04-04","close":85.8124},{"date":"2019-04-05","close":87.2164},{"date":"2019-04-08","close":87.6251},{"date":"2019-04-09","close":86.7188},{"date":"2019-04-10","close":87.1986},{"date":"2019-04-11","close":86.772},{"date":"2019-04-12","close":89.1624},{"date":"2019-04-15","close":88.1761},{"date":"2019-04-16","close":89.4467},{"date":"2019-04-17","close":89.8999},{"date":"2019-04-18","close":89.3845},{"date":"2019-04-22","close":87.5007},{"date":"2019-04-23","close":87.9983},{"date":"2019-04-24","close":88.9758},{"date":"2019-04-25","close":86.7987},{"date":"2019-04-26","close":87.9717},{"date":"2019-04-29","close":86.9942},{"date":"2019-04-30","close":93.8542},{"date":"2019-05-01","close":93.2944},{"date":"2019-05-02","close":94.7251},{"date":"2019-05-03","close":96.0402},{"date":"2019-05-06","close":94.2097},{"date":"2019-05-07","close":91.0462},{"date":"2019-05-08","close":90.1932},{"date":"2019-05-09","close":89.1535},{"date":"2019-05-10","close":89.0113},{"date":"2019-05-13","close":82.7467},{"date":"2019-05-14","close":87.2341},{"date":"2019-05-15","close":89.0113},{"date":"2019-05-16","close":86.772},{"date":"2019-05-17","close":84.5328},{"date":"2019-05-20","close":82.2846},{"date":"2019-05-21","close":85.9101},{"date":"2019-05-22","close":83.2088},{"date":"2019-05-23","close":81.6715},{"date":"2019-05-24","close":81.5826},{"date":"2019-05-28","close":79.6277},{"date":"2019-05-29","close":79.1923},{"date":"2019-05-30","close":80.7562},{"date":"2019-05-31","close":78.3392},{"date":"2019-06-03","close":79.6455},{"date":"2019-06-04","close":84.0885},{"date":"2019-06-05","close":83.0399},{"date":"2019-06-06","close":82.0092},{"date":"2019-06-07","close":82.3201},{"date":"2019-06-10","close":84.7638},{"date":"2019-06-11","close":84.826},{"date":"2019-06-12","close":83.3154},{"date":"2019-06-13","close":84.144},{"date":"2019-06-14","close":80.981},{"date":"2019-06-17","close":79.9208},{"date":"2019-06-18","close":84.4469},{"date":"2019-06-19","close":85.7299},{"date":"2019-06-20","close":87.3248},{"date":"2019-06-21","close":87.3693},{"date":"2019-06-24","close":87.004},{"date":"2019-06-25","close":84.741},{"date":"2019-06-26","close":86.5496},{"date":"2019-06-27","close":88.4118},{"date":"2019-06-28","close":86.9684},{"date":"2019-07-01","close":89.0266},{"date":"2019-07-02","close":87.3872},{"date":"2019-07-03","close":87.0308},{"date":"2019-07-05","close":86.0061},{"date":"2019-07-08","close":85.133},{"date":"2019-07-09","close":85.4626},{"date":"2019-07-10","close":85.6497},{"date":"2019-07-11","close":83.8589},{"date":"2019-07-12","close":86.416},{"date":"2019-07-15","close":88.3494},{"date":"2019-07-16","close":86.4338},{"date":"2019-07-17","close":85.8903},{"date":"2019-07-18","close":86.5318},{"date":"2019-07-19","close":87.2802},{"date":"2019-07-22","close":87.9752},{"date":"2019-07-23","close":89.9354},{"date":"2019-07-24","close":93.9982},{"date":"2019-07-25","close":90.6749},{"date":"2019-07-26","close":91.2006},{"date":"2019-07-29","close":92.8667},{"date":"2019-07-30","close":94.2566},{"date":"2019-07-31","close":92.1183},{"date":"2019-08-01","close":89.0978},{"date":"2019-08-02","close":89.5077},{"date":"2019-08-05","close":86.3358},{"date":"2019-08-06","close":89.3384},{"date":"2019-08-07","close":91.2094},{"date":"2019-08-08","close":90.4165},{"date":"2019-08-09","close":88.9909},{"date":"2019-08-12","close":87.5386},{"date":"2019-08-13","close":91.0313},{"date":"2019-08-14","close":89.0889},{"date":"2019-08-15","close":88.8929},{"date":"2019-08-16","close":92.2697},{"date":"2019-08-19","close":92.1806},{"date":"2019-08-20","close":91.655},{"date":"2019-08-21","close":92.0915},{"date":"2019-08-22","close":92.0292},{"date":"2019-08-23","close":87.307},{"date":"2019-08-26","close":87.9485},{"date":"2019-08-27","close":87.9574},{"date":"2019-08-28","close":89.3473},{"date":"2019-08-29","close":90.4878},{"date":"2019-08-30","close":91.0045},{"date":"2019-09-03","close":88.3583},{"date":"2019-09-04","close":90.7462},{"date":"2019-09-05","close":94.4437},{"date":"2019-09-06","close":94.2744},{"date":"2019-09-09","close":95.6822},{"date":"2019-09-10","close":96.1009},{"date":"2019-09-11","close":98.0076},{"date":"2019-09-12","close":98.0344},{"date":"2019-09-13","close":98.9954},{"date":"2019-09-16","close":96.1703},{"date":"2019-09-17","close":96.3402},{"date":"2019-09-18","close":96.3938},{"date":"2019-09-19","close":96.8766},{"date":"2019-09-20","close":93.6939},{"date":"2019-09-23","close":94.8114},{"date":"2019-09-24","close":92.8892},{"date":"2019-09-25","close":96.7514},{"date":"2019-09-26","close":96.9213},{"date":"2019-09-27","close":95.2405},{"date":"2019-09-30","close":97.5561},{"date":"2019-10-01","close":97.422},{"date":"2019-10-02","close":95.3925},{"date":"2019-10-03","close":95.9468},{"date":"2019-10-04","close":98.2355},{"date":"2019-10-07","close":96.5458},{"date":"2019-10-08","close":92.7551},{"date":"2019-10-09","close":94.7309},{"date":"2019-10-10","close":95.8842},{"date":"2019-10-11","close":99.0223},{"date":"2019-10-14","close":99.4514},{"date":"2019-10-15","close":100.104},{"date":"2019-10-16","close":97.1001},{"date":"2019-10-17","close":98.1729},{"date":"2019-10-18","close":97.4577},{"date":"2019-10-21","close":98.3249},{"date":"2019-10-22","close":96.3581},{"date":"2019-10-23","close":92.2723},{"date":"2019-10-24","close":94.8293},{"date":"2019-10-25","close":94.6415},{"date":"2019-10-28","close":97.1359},{"date":"2019-10-29","close":102.2855},{"date":"2019-10-30","close":102.643},{"date":"2019-10-31","close":101.6328},{"date":"2019-11-01","close":105.495},{"date":"2019-11-04","close":105.3877},{"date":"2019-11-05","close":106.0851},{"date":"2019-11-06","close":104.1272},{"date":"2019-11-07","close":104.9586},{"date":"2019-11-08","close":105.1553},{"date":"2019-11-11","close":105.7274},{"date":"2019-11-12","close":106.3354},{"date":"2019-11-13","close":106.1834},{"date":"2019-11-14","close":105.486},{"date":"2019-11-15","close":105.0301},{"date":"2019-11-18","close":103.6354},{"date":"2019-11-19","close":101.9278},{"date":"2019-11-20","close":102.5805},{"date":"2019-11-21","close":102.1513},{"date":"2019-11-22","close":103.0096},{"date":"2019-11-25","close":104.6725},{"date":"2019-11-26","close":104.2702},{"date":"2019-11-27","close":104.9675},{"date":"2019-11-29","close":103.3315},{"date":"2019-12-02","close":102.5983},{"date":"2019-12-03","close":102.4642},{"date":"2019-12-04","close":103.9573},{"date":"2019-12-05","close":104.6993},{"date":"2019-12-06","close":106.094},{"date":"2019-12-09","close":105.3609},{"date":"2019-12-10","close":106.4784},{"date":"2019-12-11","close":108.5347},{"date":"2019-12-12","close":110.8413},{"date":"2019-12-13","close":111.0879},{"date":"2019-12-16","close":111.4645},{"date":"2019-12-17","close":112.9262},{"date":"2019-12-18","close":112.8006},{"date":"2019-12-19","close":112.9441},{"date":"2019-12-20","close":114.5045},{"date":"2019-12-23","close":114.8093},{"date":"2019-12-24","close":115.8585},{"date":"2019-12-26","close":115.3922},{"date":"2019-12-27","close":114.9528},{"date":"2019-12-30","close":114.3789},{"date":"2019-12-31","close":114.1189},{"date":"2020-01-02","close":115.2667},{"date":"2020-01-03","close":114.1547},{"date":"2020-01-06","close":113.3477},{"date":"2020-01-07","close":114.8183},{"date":"2020-01-08","close":115.1053},{"date":"2020-01-09","close":115.8406},{"date":"2020-01-10","close":116.2531},{"date":"2020-01-13","close":118.3515},{"date":"2020-01-14","close":119.0061},{"date":"2020-01-15","close":118.8178},{"date":"2020-01-16","close":120.3242},{"date":"2020-01-17","close":120.0194},{"date":"2020-01-21","close":120.127},{"date":"2020-01-22","close":120.7367},{"date":"2020-01-23","close":122.324},{"date":"2020-01-24","close":121.3107},{"date":"2020-01-27","close":116.9794},{"date":"2020-01-28","close":118.9792},{"date":"2020-01-29","close":118.9612},{"date":"2020-01-30","close":118.0286},{"date":"2020-01-31","close":113.7602},{"date":"2020-02-03","close":112.7199},{"date":"2020-02-04","close":117.0332},{"date":"2020-02-05","close":120.3691},{"date":"2020-02-06","close":121.3645},{"date":"2020-02-07","close":118.6025},{"date":"2020-02-10","close":119.4365},{"date":"2020-02-11","close":121.5259},{"date":"2020-02-12","close":123.5974},{"date":"2020-02-13","close":124.3685},{"date":"2020-02-14","close":122.9248},{"date":"2020-02-18","close":120.0462},{"date":"2020-02-19","close":121.0148},{"date":"2020-02-20","close":120.8803},{"date":"2020-02-21","close":117.0243},{"date":"2020-02-24","close":111.2314},{"date":"2020-02-25","close":108.3439},{"date":"2020-02-26","close":107.1333},{"date":"2020-02-27","close":102.802},{"date":"2020-02-28","close":101.9501},{"date":"2020-03-02","close":107.6803},{"date":"2020-03-03","close":104.5237},{"date":"2020-03-04","close":108.7474},{"date":"2020-03-05","close":103.3669},{"date":"2020-03-06","close":100.1566},{"date":"2020-03-09","close":91.4404},{"date":"2020-03-10","close":95.8164},{"date":"2020-03-11","close":90.1401},{"date":"2020-03-12","close":82.473},{"date":"2020-03-13","close":86.0251},{"date":"2020-03-16","close":72.3209},{"date":"2020-03-17","close":72.1048},{"date":"2020-03-18","close":58.1304},{"date":"2020-03-19","close":68.5392},{"date":"2020-03-20","close":66.2521},{"date":"2020-03-23","close":69.5746},{"date":"2020-03-24","close":77.1921},{"date":"2020-03-25","close":76.4087},{"date":"2020-03-26","close":80.7847},{"date":"2020-03-27","close":73.2033},{"date":"2020-03-30","close":76.4717},{"date":"2020-03-31","close":74.6709},{"date":"2020-04-01","close":67.2876},{"date":"2020-04-02","close":70.0338},{"date":"2020-04-03","close":68.206},{"date":"2020-04-06","close":78.2816},{"date":"2020-04-07","close":75.8865},{"date":"2020-04-08","close":82.4595},{"date":"2020-04-09","close":81.0098},{"date":"2020-04-13","close":80.2354},{"date":"2020-04-14","close":83.0898},{"date":"2020-04-15","close":78.4616},{"date":"2020-04-16","close":80.1454},{"date":"2020-04-17","close":81.1899},{"date":"2020-04-20","close":78.0655},{"date":"2020-04-21","close":72.9872},{"date":"2020-04-22","close":80.1904},{"date":"2020-04-23","close":79.3081},{"date":"2020-04-24","close":85.0256},{"date":"2020-04-27","close":87.4567},{"date":"2020-04-28","close":88.5462},{"date":"2020-04-29","close":96.1367},{"date":"2020-04-30","close":89.6537},{"date":"2020-05-01","close":85.9891},{"date":"2020-05-04","close":86.9435},{"date":"2020-05-05","close":89.3206},{"date":"2020-05-06","close":90.3831},{"date":"2020-05-07","close":92.436},{"date":"2020-05-08","close":94.3989},{"date":"2020-05-11","close":92.3459},{"date":"2020-05-12","close":88.5372},{"date":"2020-05-13","close":83.7651},{"date":"2020-05-14","close":84.2693},{"date":"2020-05-15","close":81.442},{"date":"2020-05-18","close":91.9048},{"date":"2020-05-19","close":89.1765},{"date":"2020-05-20","close":93.2824},{"date":"2020-05-21","close":89.0415},{"date":"2020-05-22","close":88.5372},{"date":"2020-05-26","close":91.8508},{"date":"2020-05-27","close":93.9937},{"date":"2020-05-28","close":89.3746},{"date":"2020-05-29","close":86.5293},{"date":"2020-06-01","close":89.3116},{"date":"2020-06-02","close":91.3465},{"date":"2020-06-03","close":97.7394},{"date":"2020-06-04","close":98.6398},{"date":"2020-06-05","close":102.4846},{"date":"2020-06-08","close":102.7367},{"date":"2020-06-09","close":100.4046},{"date":"2020-06-10","close":99.3061},{"date":"2020-06-11","close":92.2649},{"date":"2020-06-12","close":95.9475},{"date":"2020-06-15","close":98.9208},{"date":"2020-06-16","close":102.3549},{"date":"2020-06-17","close":105.5089},{"date":"2020-06-18","close":105.9065},{"date":"2020-06-19","close":105.9788},{"date":"2020-06-22","close":105.771},{"date":"2020-06-23","close":108.3737},{"date":"2020-06-24","close":102.1742},{"date":"2020-06-25","close":102.4543},{"date":"2020-06-26","close":97.7369},{"date":"2020-06-29","close":100.8367},{"date":"2020-06-30","close":103.0598},{"date":"2020-07-01","close":101.1349},{"date":"2020-07-02","close":101.8669},{"date":"2020-07-06","close":105.3101},{"date":"2020-07-07","close":104.316},{"date":"2020-07-08","close":105.2197},{"date":"2020-07-09","close":106.5482},{"date":"2020-07-10","close":105.8252},{"date":"2020-07-13","close":105.771},{"date":"2020-07-14","close":108.8526},{"date":"2020-07-15","close":110.0998},{"date":"2020-07-16","close":109.4672},{"date":"2020-07-17","close":110.895},{"date":"2020-07-20","close":111.6632},{"date":"2020-07-21","close":111.5999},{"date":"2020-07-22","close":109.675},{"date":"2020-07-23","close":107.7049},{"date":"2020-07-24","close":104.6052},{"date":"2020-07-27","close":108.6629},{"date":"2020-07-28","close":104.1443},{"date":"2020-07-29","close":107.6236},{"date":"2020-07-30","close":105.9336},{"date":"2020-07-31","close":106.2138},{"date":"2020-08-03","close":107.6778},{"date":"2020-08-04","close":109.2683},{"date":"2020-08-05","close":108.3194},{"date":"2020-08-06","close":110.6601},{"date":"2020-08-07","close":109.0876},{"date":"2020-08-10","close":109.7021},{"date":"2020-08-11","close":109.6479},{"date":"2020-08-12","close":112.8832},{"date":"2020-08-13","close":110.9221},{"date":"2020-08-14","close":111.1933},{"date":"2020-08-17","close":112.7838},{"date":"2020-08-18","close":112.4042},{"date":"2020-08-19","close":111.8349},{"date":"2020-08-20","close":109.7564},{"date":"2020-08-21","close":109.8016},{"date":"2020-08-24","close":111.862},{"date":"2020-08-25","close":115.0521},{"date":"2020-08-26","close":115.251},{"date":"2020-08-27","close":113.9134},{"date":"2020-08-28","close":114.9798},{"date":"2020-08-31","close":113.6514},{"date":"2020-09-01","close":115.8564},{"date":"2020-09-02","close":119.381},{"date":"2020-09-03","close":113.9586},{"date":"2020-09-04","close":114.1665},{"date":"2020-09-08","close":108.1929},{"date":"2020-09-09","close":112.2777},{"date":"2020-09-10","close":111.2475},{"date":"2020-09-11","close":112.7386},{"date":"2020-09-14","close":113.9396},{"date":"2020-09-15","close":115.4897},{"date":"2020-09-16","close":116.5593},{"date":"2020-09-17","close":115.8069},{"date":"2020-09-18","close":114.2932},{"date":"2020-09-21","close":109.9966},{"date":"2020-09-22","close":111.1569},{"date":"2020-09-23","close":108.7185},{"date":"2020-09-24","close":108.0115},{"date":"2020-09-25","close":108.6188},{"date":"2020-09-28","close":112.3987},{"date":"2020-09-29","close":111.7551},{"date":"2020-09-30","close":113.1329},{"date":"2020-10-01","close":118.7347},{"date":"2020-10-02","close":115.4715},{"date":"2020-10-05","close":119.6503},{"date":"2020-10-06","close":118.6531},{"date":"2020-10-07","close":121.1006},{"date":"2020-10-08","close":122.2155},{"date":"2020-10-09","close":128.2886},{"date":"2020-10-12","close":128.7871},{"date":"2020-10-13","close":124.0374},{"date":"2020-10-14","close":124.2822},{"date":"2020-10-15","close":124.0646},{"date":"2020-10-16","close":124.3909},{"date":"2020-10-19","close":123.5751},{"date":"2020-10-20","close":122.5599},{"date":"2020-10-21","close":123.1491},{"date":"2020-10-22","close":122.2699},{"date":"2020-10-23","close":124.3456},{"date":"2020-10-26","close":122.2699},{"date":"2020-10-27","close":120.7652},{"date":"2020-10-28","close":117.6289},{"date":"2020-10-29","close":123.4301},{"date":"2020-10-30","close":122.4783},{"date":"2020-11-02","close":124.4634},{"date":"2020-11-03","close":125.8866},{"date":"2020-11-04","close":126.3398},{"date":"2020-11-05","close":130.8719},{"date":"2020-11-06","close":132.993},{"date":"2020-11-09","close":131.3071},{"date":"2020-11-10","close":127.1193},{"date":"2020-11-11","close":131.4974},{"date":"2020-11-12","close":130.7995},{"date":"2020-11-13","close":132.7845},{"date":"2020-11-16","close":135.9571},{"date":"2020-11-17","close":135.4132},{"date":"2020-11-18","close":134.2892},{"date":"2020-11-19","close":137.1899},{"date":"2020-11-20","close":136.4829},{"date":"2020-11-23","close":141.3233},{"date":"2020-11-24","close":143.6437},{"date":"2020-11-25","close":142.9185},{"date":"2020-11-27","close":144.0697},{"date":"2020-11-30","close":143.5984},{"date":"2020-12-01","close":144.1966},{"date":"2020-12-02","close":145.5201},{"date":"2020-12-03","close":143.9338},{"date":"2020-12-04","close":148.6473},{"date":"2020-12-07","close":149.6443},{"date":"2020-12-08","close":150.8046},{"date":"2020-12-09","close":142.6013},{"date":"2020-12-10","close":143.4624},{"date":"2020-12-11","close":142.4019},{"date":"2020-12-14","close":143.9783},{"date":"2020-12-15","close":145.4321},{"date":"2020-12-16","close":142.9062},{"date":"2020-12-17","close":143.6149},{"date":"2020-12-18","close":141.298},{"date":"2020-12-21","close":142.679},{"date":"2020-12-22","close":142.0884},{"date":"2020-12-23","close":142.5245},{"date":"2020-12-24","close":142.9516},{"date":"2020-12-28","close":143.7148},{"date":"2020-12-29","close":141.6614},{"date":"2020-12-30","close":144.8233},{"date":"2020-12-31","close":144.478},{"date":"2021-01-04","close":147.2311},{"date":"2021-01-05","close":150.5294},{"date":"2021-01-06","close":153.3007},{"date":"2021-01-07","close":158.9977},{"date":"2021-01-08","close":159.034},{"date":"2021-01-11","close":157.3803},{"date":"2021-01-12","close":159.9881},{"date":"2021-01-13","close":161.2056},{"date":"2021-01-14","close":163.5498},{"date":"2021-01-15","close":156.4808},{"date":"2021-01-19","close":159.0068},{"date":"2021-01-20","close":158.5434},{"date":"2021-01-21","close":157.7529},{"date":"2021-01-22","close":156.5535},{"date":"2021-01-25","close":158.4797},{"date":"2021-01-26","close":153.328},{"date":"2021-01-27","close":145.8864},{"date":"2021-01-28","close":149.3119},{"date":"2021-01-29","close":145.8046},{"date":"2021-02-01","close":155.8539},{"date":"2021-02-02","close":161.0148},{"date":"2021-02-03","close":158.189},{"date":"2021-02-04","close":164.8673},{"date":"2021-02-05","close":165.3579},{"date":"2021-02-08","close":170.9277},{"date":"2021-02-09","close":170.855},{"date":"2021-02-10","close":170.7278},{"date":"2021-02-11","close":176.2703},{"date":"2021-02-12","close":176.6247},{"date":"2021-02-16","close":177.5696},{"date":"2021-02-17","close":172.3542},{"date":"2021-02-18","close":168.8924},{"date":"2021-02-19","close":174.0806},{"date":"2021-02-22","close":168.6471},{"date":"2021-02-23","close":164.5311},{"date":"2021-02-24","close":169.1923},{"date":"2021-02-25","close":162.2051},{"date":"2021-02-26","close":165.8667},{"date":"2021-03-01","close":170.1827},{"date":"2021-03-02","close":165.6123},{"date":"2021-03-03","close":159.9062},{"date":"2021-03-04","close":151.9923},{"date":"2021-03-05","close":164.3675},{"date":"2021-03-08","close":155.3723},{"date":"2021-03-09","close":167.0207},{"date":"2021-03-10","close":163.9405},{"date":"2021-03-11","close":171.273},{"date":"2021-03-12","close":167.2021},{"date":"2021-03-15","close":182.1843},{"date":"2021-03-16","close":184.7999},{"date":"2021-03-17","close":189.8669},{"date":"2021-03-18","close":180.9814},{"date":"2021-03-19","close":184.1255},{"date":"2021-03-22","close":182.6309},{"date":"2021-03-23","close":174.6294},{"date":"2021-03-24","close":170.6742},{"date":"2021-03-25","close":174.3469},{"date":"2021-03-26","close":181.355},{"date":"2021-03-29","close":176.926},{"date":"2021-03-30","close":180.2341},{"date":"2021-03-31","close":183.4875},{"date":"2021-04-01","close":189.6299},{"date":"2021-04-05","close":195.663},{"date":"2021-04-06","close":194.0317},{"date":"2021-04-07","close":193.33},{"date":"2021-04-08","close":190.6597},{"date":"2021-04-09","close":190.6415},{"date":"2021-04-12","close":189.5023},{"date":"2021-04-13","close":184.0891},{"date":"2021-04-14","close":182.1661},{"date":"2021-04-15","close":183.8794},{"date":"2021-04-16","close":181.7014},{"date":"2021-04-19","close":177.491},{"date":"2021-04-20","close":176.6708},{"date":"2021-04-21","close":183.2962},{"date":"2021-04-22","close":178.8489},{"date":"2021-04-23","close":183.688},{"date":"2021-04-26","close":186.8412},{"date":"2021-04-27","close":185.3649},{"date":"2021-04-28","close":181.036},{"date":"2021-04-29","close":182.959},{"date":"2021-04-30","close":175.4405},{"date":"2021-05-03","close":174.8299},{"date":"2021-05-04","close":174.1464},{"date":"2021-05-05","close":173.5267},{"date":"2021-05-06","close":175.4496},{"date":"2021-05-07","close":180.3708},{"date":"2021-05-10","close":172.2691},{"date":"2021-05-11","close":175.4678},{"date":"2021-05-12","close":166.5733},{"date":"2021-05-13","close":169.9087},{"date":"2021-05-14","close":175.2218},{"date":"2021-05-17","close":174.2284},{"date":"2021-05-18","close":174.2922},{"date":"2021-05-19","close":177.655},{"date":"2021-05-20","close":181.9656},{"date":"2021-05-21","close":182.1205},{"date":"2021-05-24","close":186.258},{"date":"2021-05-25","close":186.6043},{"date":"2021-05-26","close":187.8619},{"date":"2021-05-27","close":191.5802},{"date":"2021-05-28","close":192.6738},{"date":"2021-06-01","close":189.475},{"date":"2021-06-02","close":189.4203},{"date":"2021-06-03","close":182.9499},{"date":"2021-06-04","close":184.0891},{"date":"2021-06-07","close":183.3144},{"date":"2021-06-08","close":180.6715},{"date":"2021-06-09","close":179.8787},{"date":"2021-06-10","close":183.2233},{"date":"2021-06-11","close":183.2962},{"date":"2021-06-14","close":186.0406},{"date":"2021-06-15","close":185.5105},{"date":"2021-06-16","close":183.0156},{"date":"2021-06-17","close":181.3432},{"date":"2021-06-18","close":176.4722},{"date":"2021-06-21","close":181.3706},{"date":"2021-06-22","close":180.4019},{"date":"2021-06-23","close":182.0012},{"date":"2021-06-24","close":186.2782},{"date":"2021-06-25","close":186.5889},{"date":"2021-06-28","close":188.4258},{"date":"2021-06-29","close":189.8149},{"date":"2021-06-30","close":188.0055},{"date":"2021-07-01","close":184.4778},{"date":"2021-07-02","close":185.2729},{"date":"2021-07-06","close":184.3682},{"date":"2021-07-07","close":181.2701},{"date":"2021-07-08","close":179.1133},{"date":"2021-07-09","close":183.0979},{"date":"2021-07-12","close":186.8083},{"date":"2021-07-13","close":186.4336},{"date":"2021-07-14","close":186.0223},{"date":"2021-07-15","close":177.6693},{"date":"2021-07-16","close":173.7396},{"date":"2021-07-19","close":172.3779},{"date":"2021-07-20","close":176.6641},{"date":"2021-07-21","close":181.5168},{"date":"2021-07-22","close":177.578},{"date":"2021-07-23","close":179.4423},{"date":"2021-07-26","close":181.0965},{"date":"2021-07-27","close":177.5231},{"date":"2021-07-28","close":181.4803},{"date":"2021-07-29","close":186.6803},{"date":"2021-07-30","close":188.6178},{"date":"2021-08-02","close":190.9847},{"date":"2021-08-03","close":192.4013},{"date":"2021-08-04","close":194.1377},{"date":"2021-08-05","close":194.5672},{"date":"2021-08-06","close":195.344},{"date":"2021-08-09","close":198.4146},{"date":"2021-08-10","close":198.5518},{"date":"2021-08-11","close":199.6119},{"date":"2021-08-12","close":196.0568},{"date":"2021-08-13","close":196.724},{"date":"2021-08-16","close":194.8231},{"date":"2021-08-17","close":188.7183},{"date":"2021-08-18","close":186.2691},{"date":"2021-08-19","close":185.5379},{"date":"2021-08-20","close":187.3474},{"date":"2021-08-23","close":192.4927},{"date":"2021-08-24","close":196.0477},{"date":"2021-08-25","close":199.0361},{"date":"2021-08-26","close":203.1029},{"date":"2021-08-27","close":207.0052},{"date":"2021-08-30","close":208.0379},{"date":"2021-08-31","close":196.6052},{"date":"2021-09-01","close":193.2878},{"date":"2021-09-02","close":193.6624},{"date":"2021-09-03","close":194.6494},{"date":"2021-09-07","close":194.5307},{"date":"2021-09-08","close":190.1988},{"date":"2021-09-09","close":192.3373},{"date":"2021-09-10","close":193.8544},{"date":"2021-09-13","close":196.2762},{"date":"2021-09-14","close":193.7774},{"date":"2021-09-15","close":194.5654},{"date":"2021-09-16","close":195.1977},{"date":"2021-09-17","close":191.8074},{"date":"2021-09-20","close":185.8057},{"date":"2021-09-21","close":188.8111},{"date":"2021-09-22","close":195.2435},{"date":"2021-09-23","close":198.2398},{"date":"2021-09-24","close":198.533},{"date":"2021-09-27","close":198.5513},{"date":"2021-09-28","close":188.9303},{"date":"2021-09-29","close":182.113},{"date":"2021-09-30","close":179.4741},{"date":"2021-10-01","close":176.7435},{"date":"2021-10-04","close":173.1334},{"date":"2021-10-05","close":175.589},{"date":"2021-10-06","close":174.9201},{"date":"2021-10-07","close":177.6232},{"date":"2021-10-08","close":174.3795},{"date":"2021-10-11","close":170.3754},{"date":"2021-10-12","close":167.8555},{"date":"2021-10-13","close":167.7731},{"date":"2021-10-14","close":173.2708},{"date":"2021-10-15","close":173.9214},{"date":"2021-10-18","close":176.1663},{"date":"2021-10-19","close":180.4637},{"date":"2021-10-20","close":180.986},{"date":"2021-10-21","close":184.4037},{"date":"2021-10-22","close":183.1942},{"date":"2021-10-25","close":183.5241},{"date":"2021-10-26","close":179.7307},{"date":"2021-10-27","close":176.3038},{"date":"2021-10-28","close":183.1668},{"date":"2021-10-29","close":184.0464},{"date":"2021-11-01","close":187.959},{"date":"2021-11-02","close":189.2693},{"date":"2021-11-03","close":197.7175},{"date":"2021-11-04","close":200.9062},{"date":"2021-11-05","close":205.4785},{"date":"2021-11-08","close":204.4064},{"date":"2021-11-09","close":202.5463},{"date":"2021-11-10","close":196.2881},{"date":"2021-11-11","close":200.7596},{"date":"2021-11-12","close":199.5867},{"date":"2021-11-15","close":197.6258},{"date":"2021-11-16","close":200.9062},{"date":"2021-11-17","close":199.5776},{"date":"2021-11-18","close":202.1157},{"date":"2021-11-19","close":202.7388},{"date":"2021-11-22","close":203.2977},{"date":"2021-11-23","close":200.7779},{"date":"2021-11-24","close":202.528},{"date":"2021-11-26","close":194.6662},{"date":"2021-11-29","close":205.1944},{"date":"2021-11-30","close":204.663},{"date":"2021-12-01","close":204.3331},{"date":"2021-12-02","close":204.0857},{"date":"2021-12-03","close":208.1083},{"date":"2021-12-06","close":205.506},{"date":"2021-12-07","close":218.9022},{"date":"2021-12-08","close":208.9971},{"date":"2021-12-09","close":206.3123},{"date":"2021-12-10","close":207.5035},{"date":"2021-12-13","close":203.2244},{"date":"2021-12-14","close":202.0881},{"date":"2021-12-15","close":210.714},{"date":"2021-12-16","close":200.2141},{"date":"2021-12-17","close":200.9122},{"date":"2021-12-20","close":199.9385},{"date":"2021-12-21","close":206.1116},{"date":"2021-12-22","close":208.3072},{"date":"2021-12-23","close":208.8491},{"date":"2021-12-27","close":213.8372},{"date":"2021-12-28","close":212.2205},{"date":"2021-12-29","close":211.7612},{"date":"2021-12-30","close":209.9974},{"date":"2021-12-31","close":209.2441},{"date":"2022-01-03","close":212.4042},{"date":"2022-01-04","close":213.9199},{"date":"2022-01-05","close":206.2953},{"date":"2022-01-06","close":208.4909},{"date":"2022-01-07","close":203.319},{"date":"2022-01-10","close":203.7784},{"date":"2022-01-11","close":209.0237},{"date":"2022-01-12","close":210.3832},{"date":"2022-01-13","close":203.8059},{"date":"2022-01-14","close":206.9568},{"date":"2022-01-18","close":199.7272},{"date":"2022-01-19","close":193.7837},{"date":"2022-01-20","close":183.3665},{"date":"2022-01-21","close":183.6789},{"date":"2022-01-24","close":186.545},{"date":"2022-01-25","close":178.9204},{"date":"2022-01-26","close":180.9322},{"date":"2022-01-27","close":172.6646},{"date":"2022-01-28","close":174.0333},{"date":"2022-01-31","close":188.7221},{"date":"2022-02-01","close":191.2575},{"date":"2022-02-02","close":193.2325},{"date":"2022-02-03","close":182.1998},{"date":"2022-02-04","close":181.9978},{"date":"2022-02-07","close":180.8954},{"date":"2022-02-08","close":186.0489},{"date":"2022-02-09","close":192.6905},{"date":"2022-02-10","close":182.8521},{"date":"2022-02-11","close":171.5438},{"date":"2022-02-14","close":170.7538},{"date":"2022-02-15","close":180.6198},{"date":"2022-02-16","close":183.4124},{"date":"2022-02-17","close":172.343},{"date":"2022-02-18","close":171.8654},{"date":"2022-02-22","close":172.0031},{"date":"2022-02-23","close":170.0832},{"date":"2022-02-24","close":175.843},{"date":"2022-02-25","close":178.3968},{"date":"2022-02-28","close":174.6488},{"date":"2022-03-01","close":166.4363},{"date":"2022-03-02","close":173.0228},{"date":"2022-03-03","close":169.6698},{"date":"2022-03-04","close":162.0912},{"date":"2022-03-07","close":155.9089},{"date":"2022-03-08","close":162.5046},{"date":"2022-03-09","close":168.4297},{"date":"2022-03-10","close":165.8116},{"date":"2022-03-11","close":164.0295},{"date":"2022-03-14","close":158.4869},{"date":"2022-03-15","close":164.6987},{"date":"2022-03-16","close":173.8178},{"date":"2022-03-17","close":175.1562},{"date":"2022-03-18","close":177.6021},{"date":"2022-03-21","close":175.8392},{"date":"2022-03-22","close":173.2917},{"date":"2022-03-23","close":169.4521},{"date":"2022-03-24","close":176.3653},{"date":"2022-03-25","close":175.793},{"date":"2022-03-28","close":174.8331},{"date":"2022-03-29","close":179.7434},{"date":"2022-03-30","close":172.9041},{"date":"2022-03-31","close":170.8273},{"date":"2022-04-01","close":168.003},{"date":"2022-04-04","close":168.5476},{"date":"2022-04-05","close":161.5882},{"date":"2022-04-06","close":160.619},{"date":"2022-04-07","close":159.6037},{"date":"2022-04-08","close":154.6011},{"date":"2022-04-11","close":152.7736},{"date":"2022-04-12","close":153.429},{"date":"2022-04-13","close":157.8593},{"date":"2022-04-14","close":156.9086},{"date":"2022-04-18","close":159.9084},{"date":"2022-04-19","close":164.8925},{"date":"2022-04-20","close":165.0217},{"date":"2022-04-21","close":161.3851},{"date":"2022-04-22","close":157.6009},{"date":"2022-04-25","close":159.5299},{"date":"2022-04-26","close":154.8319},{"date":"2022-04-27","close":157.6101},{"date":"2022-04-28","close":163.6003},{"date":"2022-04-29","close":157.7393},{"date":"2022-05-02","close":163.3695},{"date":"2022-05-03","close":164.3572},{"date":"2022-05-04","close":171.6026},{"date":"2022-05-05","close":164.634},{"date":"2022-05-06","close":163.9049},{"date":"2022-05-09","close":159.5853},{"date":"2022-05-10","close":164.6987},{"date":"2022-05-11","close":157.7116},{"date":"2022-05-12","close":160.2868},{"date":"2022-05-13","close":167.9753},{"date":"2022-05-16","close":163.3603},{"date":"2022-05-17","close":171.3442},{"date":"2022-05-18","close":161.8835},{"date":"2022-05-19","close":162.2527},{"date":"2022-05-20","close":166.24},{"date":"2022-05-23","close":166.7754},{"date":"2022-05-24","close":165.3263},{"date":"2022-05-25","close":170.412},{"date":"2022-05-26","close":177.7959},{"date":"2022-05-27","close":180.8418},{"date":"2022-05-31","close":175.1469},{"date":"2022-06-01","close":170.3566},{"date":"2022-06-02","close":173.4671},{"date":"2022-06-03","close":168.326},{"date":"2022-06-06","close":166.1478},{"date":"2022-06-07","close":167.8276},{"date":"2022-06-08","close":163.4341},{"date":"2022-06-09","close":170.0335},{"date":"2022-06-10","close":164.8186},{"date":"2022-06-13","close":155.5426},{"date":"2022-06-14","close":156.1131},{"date":"2022-06-15","close":156.716},{"date":"2022-06-16","close":146.8645},{"date":"2022-06-17","close":146.4099},{"date":"2022-06-21","close":147.5787},{"date":"2022-06-22","close":145.5936},{"date":"2022-06-23","close":142.4025},{"date":"2022-06-24","close":147.7921},{"date":"2022-06-27","close":147.3654},{"date":"2022-06-28","close":143.0611},{"date":"2022-06-29","close":139.165},{"date":"2022-06-30","close":137.319},{"date":"2022-07-01","close":135.5194},{"date":"2022-07-05","close":135.3524},{"date":"2022-07-06","close":135.204},{"date":"2022-07-07","close":141.0203},{"date":"2022-07-08","close":143.1168},{"date":"2022-07-11","close":140.9647},{"date":"2022-07-12","close":141.2244},{"date":"2022-07-13","close":143.794},{"date":"2022-07-14","close":148.2559},{"date":"2022-07-15","close":152.1149},{"date":"2022-07-18","close":150.204},{"date":"2022-07-19","close":158.0982},{"date":"2022-07-20","close":163.7105},{"date":"2022-07-21","close":166.9294},{"date":"2022-07-22","close":162.4674},{"date":"2022-07-25","close":161.5305},{"date":"2022-07-26","close":161.8366},{"date":"2022-07-27","close":168.293},{"date":"2022-07-28","close":169.87},{"date":"2022-07-29","close":170.575},{"date":"2022-08-01","close":171.1502},{"date":"2022-08-02","close":167.4118},{"date":"2022-08-03","close":172.1242},{"date":"2022-08-04","close":170.9275},{"date":"2022-08-05","close":168.5157},{"date":"2022-08-08","close":166.9387},{"date":"2022-08-09","close":158.6641},{"date":"2022-08-10","close":166.948},{"date":"2022-08-11","close":167.3283},{"date":"2022-08-12","close":173.9053},{"date":"2022-08-15","close":173.998},{"date":"2022-08-16","close":172.4025},{"date":"2022-08-17","close":167.1799},{"date":"2022-08-18","close":169.5361},{"date":"2022-08-19","close":167.2819},{"date":"2022-08-22","close":160.037},{"date":"2022-08-23","close":161.3543},{"date":"2022-08-24","close":160.4916},{"date":"2022-08-25","close":166.0667},{"date":"2022-08-26","close":155.9554},{"date":"2022-08-29","close":153.8775},{"date":"2022-08-30","close":153.729},{"date":"2022-08-31","close":152.6715},{"date":"2022-09-01","close":152.5045},{"date":"2022-09-02","close":150.64},{"date":"2022-09-06","close":149.1187},{"date":"2022-09-07","close":151.5027},{"date":"2022-09-08","close":153.4786},{"date":"2022-09-09","close":155.9739},{"date":"2022-09-12","close":156.8367},{"date":"2022-09-13","close":144.2114},{"date":"2022-09-14","close":148.7211},{"date":"2022-09-15","close":148.9356},{"date":"2022-09-16","close":149.1781},{"date":"2022-09-19","close":152.1255},{"date":"2022-09-20","close":150.0735},{"date":"2022-09-21","close":148.4599},{"date":"2022-09-22","close":144.6918},{"date":"2022-09-23","close":142.6491},{"date":"2022-09-26","close":141.7258},{"date":"2022-09-27","close":143.1807},{"date":"2022-09-28","close":145.9136},{"date":"2022-09-29","close":140.849},{"date":"2022-09-30","close":137.5845},{"date":"2022-10-03","close":141.7351},{"date":"2022-10-04","close":149.1315},{"date":"2022-10-05","close":150.3906},{"date":"2022-10-06","close":148.292},{"date":"2022-10-07","close":141.5392},{"date":"2022-10-10","close":137.5751},{"date":"2022-10-11","close":134.0775},{"date":"2022-10-12","close":130.841},{"date":"2022-10-13","close":133.5365},{"date":"2022-10-14","close":128.7983},{"date":"2022-10-17","close":131.7644},{"date":"2022-10-18","close":131.4659},{"date":"2022-10-19","close":131.811},{"date":"2022-10-20","close":129.6844},{"date":"2022-10-21","close":135.4765},{"date":"2022-10-24","close":135.1875},{"date":"2022-10-25","close":138.7317},{"date":"2022-10-26","close":137.3699},{"date":"2022-10-27","close":135.3553},{"date":"2022-10-28","close":141.4552},{"date":"2022-10-31","close":136.2507},{"date":"2022-11-01","close":141.6324},{"date":"2022-11-02","close":138.6105},{"date":"2022-11-03","close":135.1035},{"date":"2022-11-04","close":140.8956},{"date":"2022-11-07","close":147.2754},{"date":"2022-11-08","close":152.1348},{"date":"2022-11-09","close":144.3094},{"date":"2022-11-10","close":154.336},{"date":"2022-11-11","close":158.5052},{"date":"2022-11-14","close":157.6378},{"date":"2022-11-15","close":163.0476},{"date":"2022-11-16","close":155.6511},{"date":"2022-11-17","close":158.6452},{"date":"2022-11-18","close":160.3707},{"date":"2022-11-21","close":157.4886},{"date":"2022-11-22","close":161.7418},{"date":"2022-11-23","close":163.4113},{"date":"2022-11-25","close":161.0702},{"date":"2022-11-28","close":153.0582},{"date":"2022-11-29","close":153.6085},{"date":"2022-11-30","close":164.0082},{"date":"2022-12-01","close":161.7697},{"date":"2022-12-02","close":159.5499},{"date":"2022-12-05","close":157.0409},{"date":"2022-12-06","close":152.1068},{"date":"2022-12-07","close":152.9183},{"date":"2022-12-08","close":159.9323},{"date":"2022-12-09","close":158.3},{"date":"2022-12-12","close":161.4246},{"date":"2022-12-13","close":162.5812},{"date":"2022-12-14","close":160.8051},{"date":"2022-12-15","close":154.7973},{"date":"2022-12-16","close":153.4476},{"date":"2022-12-19","close":150.2141},{"date":"2022-12-20","close":149.5018},{"date":"2022-12-21","close":153.1758},{"date":"2022-12-22","close":147.6272},{"date":"2022-12-23","close":147.7772},{"date":"2022-12-27","close":144.1313},{"date":"2022-12-28","close":142.1818},{"date":"2022-12-29","close":148.199},{"date":"2022-12-30","close":148.1147},{"date":"2023-01-03","close":145.3216},{"date":"2023-01-04","close":148.049},{"date":"2023-01-05","close":143.8782},{"date":"2023-01-06","close":149.6143},{"date":"2023-01-09","close":150.8702},{"date":"2023-01-10","close":155.6502},{"date":"2023-01-11","close":158.1433},{"date":"2023-01-12","close":159.5304},{"date":"2023-01-13","close":161.0394},{"date":"2023-01-17","close":159.6429},{"date":"2023-01-18","close":159.9709},{"date":"2023-01-19","close":154.6473},{"date":"2023-01-20","close":157.9277},{"date":"2023-01-23","close":162.1735},{"date":"2023-01-24","close":162.3047},{"date":"2023-01-25","close":163.1764},{"date":"2023-01-26","close":168.7249},{"date":"2023-01-27","close":170.1495},{"date":"2023-01-30","close":168.2188},{"date":"2023-01-31","close":172.7458},{"date":"2023-02-01","close":181.7715},{"date":"2023-02-02","close":183.8522},{"date":"2023-02-03","close":178.9691},{"date":"2023-02-06","close":175.6137},{"date":"2023-02-07","close":181.1155},{"date":"2023-02-08","close":176.1573},{"date":"2023-02-09","close":177.9381},{"date":"2023-02-10","close":174.7702},{"date":"2023-02-13","close":176.5604},{"date":"2023-02-14","close":177.8819},{"date":"2023-02-15","close":181.1623},{"date":"2023-02-16","close":179.2316},{"date":"2023-02-17","close":176.6354},{"date":"2023-02-21","close":170.0277},{"date":"2023-02-22","close":166.5411},{"date":"2023-02-23","close":169.634},{"date":"2023-02-24","close":165.7632},{"date":"2023-02-27","close":166.588},{"date":"2023-02-28","close":167.2815},{"date":"2023-03-01","close":167.647},{"date":"2023-03-02","close":169.2966},{"date":"2023-03-03","close":171.4805},{"date":"2023-03-06","close":168.6499},{"date":"2023-03-07","close":166.2693},{"date":"2023-03-08","close":171.0587},{"date":"2023-03-09","close":168.5468},{"date":"2023-03-10","close":164.0668},{"date":"2023-03-13","close":163.9543},{"date":"2023-03-14","close":168.5774},{"date":"2023-03-15","close":164.5991},{"date":"2023-03-16","close":169.209},{"date":"2023-03-17","close":167.135},{"date":"2023-03-20","close":170.2083},{"date":"2023-03-21","close":170.1234},{"date":"2023-03-22","close":166.5034},{"date":"2023-03-23","close":171.6129},{"date":"2023-03-24","close":166.4374},{"date":"2023-03-27","close":164.222},{"date":"2023-03-28","close":163.2887},{"date":"2023-03-29","close":168.7471},{"date":"2023-03-30","close":171.217},{"date":"2023-03-31","close":175.7986},{"date":"2023-04-03","close":171.5564},{"date":"2023-04-04","close":166.032},{"date":"2023-04-05","close":163.1096},{"date":"2023-04-06","close":160.3568},{"date":"2023-04-10","close":162.5345},{"date":"2023-04-11","close":162.0349},{"date":"2023-04-12","close":160.47},{"date":"2023-04-13","close":162.0726},{"date":"2023-04-14","close":162.478},{"date":"2023-04-17","close":164.5143},{"date":"2023-04-18","close":165.7115},{"date":"2023-04-19","close":162.8928},{"date":"2023-04-20","close":159.9043},{"date":"2023-04-21","close":160.0929},{"date":"2023-04-24","close":160.1589},{"date":"2023-04-25","close":155.0776},{"date":"2023-04-26","close":155.879},{"date":"2023-04-27","close":151.9572},{"date":"2023-04-28","close":154.3611},{"date":"2023-05-01","close":156.5011},{"date":"2023-05-02","close":161.6861},{"date":"2023-05-03","close":157.9623},{"date":"2023-05-04","close":154.4083},{"date":"2023-05-05","close":157.2647},{"date":"2023-05-08","close":158.4243},{"date":"2023-05-09","close":155.6338},{"date":"2023-05-10","close":155.7375},{"date":"2023-05-11","close":153.9935},{"date":"2023-05-12","close":155.1248},{"date":"2023-05-15","close":158.3112},{"date":"2023-05-16","close":156.388},{"date":"2023-05-17","close":161.441},{"date":"2023-05-18","close":165.5795},{"date":"2023-05-19","close":164.9385},{"date":"2023-05-22","close":167.2104},{"date":"2023-05-23","close":165.0327},{"date":"2023-05-24","close":156.9819},{"date":"2023-05-25","close":161.5258},{"date":"2023-05-26","close":170.8022},{"date":"2023-05-30","close":171.6412},{"date":"2023-05-31","close":168.8414},{"date":"2023-06-01","close":170.6325},{"date":"2023-06-02","close":171.1982},{"date":"2023-06-05","close":166.4468},{"date":"2023-06-06","close":170.8776},{"date":"2023-06-07","close":175.7703},{"date":"2023-06-08","close":176.7225},{"date":"2023-06-09","close":174.4034},{"date":"2023-06-12","close":178.5043},{"date":"2023-06-13","close":186.1852},{"date":"2023-06-14","close":185.4743},{"date":"2023-06-15","close":185.5312},{"date":"2023-06-16","close":187.5216},{"date":"2023-06-20","close":185.1995},{"date":"2023-06-21","close":183.1902},{"date":"2023-06-22","close":184.4886},{"date":"2023-06-23","close":178.8398},{"date":"2023-06-26","close":182.1665},{"date":"2023-06-27","close":189.8627},{"date":"2023-06-28","close":187.2467},{"date":"2023-06-29","close":189.3318},{"date":"2023-06-30","close":193.995},{"date":"2023-07-03","close":196.3171},{"date":"2023-07-05","close":193.0378},{"date":"2023-07-06","close":193.7012},{"date":"2023-07-07","close":193.4074},{"date":"2023-07-10","close":199.4354},{"date":"2023-07-11","close":199.9377},{"date":"2023-07-12","close":200.8002},{"date":"2023-07-13","close":205.2169},{"date":"2023-07-14","close":201.4447},{"date":"2023-07-17","close":208.1551},{"date":"2023-07-18","close":211.9842},{"date":"2023-07-19","close":208.7807},{"date":"2023-07-20","close":200.8855},{"date":"2023-07-21","close":202.1651},{"date":"2023-07-24","close":199.8714},{"date":"2023-07-25","close":208.411},{"date":"2023-07-26","close":207.0746},{"date":"2023-07-27","close":210.2118},{"date":"2023-07-28","close":211.6525},{"date":"2023-07-31","close":211.3397},{"date":"2023-08-01","close":211.8136},{"date":"2023-08-02","close":205.1032},{"date":"2023-08-03","close":204.6767},{"date":"2023-08-04","close":202.5441},{"date":"2023-08-07","close":207.3116},{"date":"2023-08-08","close":205.5676},{"date":"2023-08-09","close":203.1792},{"date":"2023-08-10","close":200.9139},{"date":"2023-08-11","close":193.5401},{"date":"2023-08-14","close":196.4309},{"date":"2023-08-15","close":191.2085},{"date":"2023-08-16","close":186.4695},{"date":"2023-08-17","close":184.3749},{"date":"2023-08-18","close":186.3084},{"date":"2023-08-21","close":191.0948},{"date":"2023-08-22","close":189.2371},{"date":"2023-08-23","close":190.6019},{"date":"2023-08-24","close":183.702},{"date":"2023-08-25","close":185.9577},{"date":"2023-08-28","close":188.8296},{"date":"2023-08-29","close":194.45},{"date":"2023-08-30","close":195.1324},{"date":"2023-08-31","close":194.9807},{"date":"2023-09-01","close":198.9994},{"date":"2023-09-05","close":196.7342},{"date":"2023-09-06","close":196.9427},{"date":"2023-09-07","close":193.36},{"date":"2023-09-08","close":192.4501},{"date":"2023-09-11","close":192.8766},{"date":"2023-09-12","close":190.0324},{"date":"2023-09-13","close":190.8896},{"date":"2023-09-14","close":193.071},{"date":"2023-09-15","close":188.013},{"date":"2023-09-18","close":189.8323},{"date":"2023-09-19","close":189.6894},{"date":"2023-09-20","close":185.7078},{"date":"2023-09-21","close":184.7934},{"date":"2023-09-22","close":187.4509},{"date":"2023-09-25","close":188.7178},{"date":"2023-09-26","close":185.7364},{"date":"2023-09-27","close":187.3652},{"date":"2023-09-28","close":191.0135},{"date":"2023-09-29","close":190.4324},{"date":"2023-10-02","close":190.6896},{"date":"2023-10-03","close":185.9364},{"date":"2023-10-04","close":188.7845},{"date":"2023-10-05","close":186.1745},{"date":"2023-10-06","close":189.5751},{"date":"2023-10-09","close":188.7178},{"date":"2023-10-10","close":192.1756},{"date":"2023-10-11","close":193.8044},{"date":"2023-10-12","close":192.7566},{"date":"2023-10-13","close":185.2696},{"date":"2023-10-16","close":190.2991},{"date":"2023-10-17","close":188.3368},{"date":"2023-10-18","close":184.0313},{"date":"2023-10-19","close":179.0114},{"date":"2023-10-20","close":176.9444},{"date":"2023-10-23","close":173.6962},{"date":"2023-10-24","close":174.8964},{"date":"2023-10-25","close":167.5904},{"date":"2023-10-26","close":171.0386},{"date":"2023-10-27","close":170.629},{"date":"2023-10-30","close":162.1038},{"date":"2023-10-31","close":164.247},{"date":"2023-11-01","close":164.3327},{"date":"2023-11-02","close":169.1621},{"date":"2023-11-03","close":172.9342},{"date":"2023-11-06","close":174.1249},{"date":"2023-11-07","close":176.9825},{"date":"2023-11-08","close":174.6488},{"date":"2023-11-09","close":171.7721},{"date":"2023-11-10","close":177.8112},{"date":"2023-11-13","close":176.068},{"date":"2023-11-14","close":185.6411},{"date":"2023-11-15","close":191.223},{"date":"2023-11-16","close":191.2706},{"date":"2023-11-17","close":191.404},{"date":"2023-11-20","close":193.6901},{"date":"2023-11-21","close":190.9277},{"date":"2023-11-22","close":190.1086},{"date":"2023-11-24","close":190.6229},{"date":"2023-11-27","close":190.1848},{"date":"2023-11-28","close":190.5372},{"date":"2023-11-29","close":194.6331},{"date":"2023-11-30","close":194.395},{"date":"2023-12-01","close":195.9191},{"date":"2023-12-04","close":196.4906},{"date":"2023-12-05","close":196.0619},{"date":"2023-12-06","close":196.1476},{"date":"2023-12-07","close":201.6534},{"date":"2023-12-08","close":205.3206},{"date":"2023-12-11","close":210.0834},{"date":"2023-12-12","close":209.6949},{"date":"2023-12-13","close":211.8001},{"date":"2023-12-14","close":222.6614},{"date":"2023-12-15","close":222.9007},{"date":"2023-12-18","close":219.4557},{"date":"2023-12-19","close":219.5035},{"date":"2023-12-20","close":213.3025},{"date":"2023-12-21","close":219.3791},{"date":"2023-12-22","close":219.092},{"date":"2023-12-26","close":221.9628},{"date":"2023-12-27","close":222.1064},{"date":"2023-12-28","close":221.1208},{"date":"2023-12-29","close":219.7906},{"date":"2024-01-02","close":211.6566},{"date":"2024-01-03","close":206.7762},{"date":"2024-01-04","close":198.8144},{"date":"2024-01-05","close":196.8623},{"date":"2024-01-08","close":203.0345},{"date":"2024-01-09","close":202.5944},{"date":"2024-01-10","close":202.1924},{"date":"2024-01-11","close":202.3838},{"date":"2024-01-12","close":200.1063},{"date":"2024-01-16","close":199.9915},{"date":"2024-01-17","close":196.6326},{"date":"2024-01-18","close":202.4986},{"date":"2024-01-19","close":208.958},{"date":"2024-01-22","close":209.4173},{"date":"2024-01-23","close":214.2881},{"date":"2024-01-24","close":212.1446},{"date":"2024-01-25","close":209.9628},{"date":"2024-01-26","close":205.8575},{"date":"2024-01-29","close":208.1063},{"date":"2024-01-30","close":205.9053},{"date":"2024-01-31","close":201.5034},{"date":"2024-02-01","close":203.8383},{"date":"2024-02-02","close":205.7331},{"date":"2024-02-05","close":211.5035},{"date":"2024-02-06","close":213.3982},{"date":"2024-02-07","close":211.8384},{"date":"2024-02-08","close":218.0203},{"date":"2024-02-09","close":223.494},{"date":"2024-02-12","close":226.4892},{"date":"2024-02-13","close":222.0777},{"date":"2024-02-14","close":223.8863},{"date":"2024-02-15","close":224.3935},{"date":"2024-02-16","close":222.1638},{"date":"2024-02-20","close":221.3887},{"date":"2024-02-21","close":225.1878},{"date":"2024-02-22","close":229.1878},{"date":"2024-02-23","close":228.5658},{"date":"2024-02-26","close":233.293},{"date":"2024-02-27","close":235.1496},{"date":"2024-02-28","close":233.4749},{"date":"2024-02-29","close":238.9773},{"date":"2024-03-01","close":246.4223},{"date":"2024-03-04","close":243.3505},{"date":"2024-03-05","close":237.762},{"date":"2024-03-06","close":240.4318},{"date":"2024-03-07","close":247.8864},{"date":"2024-03-08","close":241.1783},{"date":"2024-03-11","close":242.384},{"date":"2024-03-12","close":246.3744},{"date":"2024-03-13","close":240.1735},{"date":"2024-03-14","close":233.2356},{"date":"2024-03-15","close":227.3122},{"date":"2024-03-18","close":226.4318},{"date":"2024-03-19","close":226.2021},{"date":"2024-03-20","close":231.8763},{"date":"2024-03-21","close":236.5278},{"date":"2024-03-22","close":234.8171},{"date":"2024-03-25","close":230.9825},{"date":"2024-03-26","close":229.7523},{"date":"2024-03-27","close":235.8839},{"date":"2024-03-28","close":238.1232},{"date":"2024-04-01","close":236.6912},{"date":"2024-04-02","close":231.3957},{"date":"2024-04-03","close":234.3846},{"date":"2024-04-04","close":229.858},{"date":"2024-04-05","close":231.6264},{"date":"2024-04-08","close":235.3841},{"date":"2024-04-09","close":242.0251},{"date":"2024-04-10","close":231.6936},{"date":"2024-04-11","close":234.8171},{"date":"2024-04-12","close":224.5145},{"date":"2024-04-15","close":221.1508},{"date":"2024-04-16","close":221.6985},{"date":"2024-04-17","close":218.0849},{"date":"2024-04-18","close":210.8097},{"date":"2024-04-19","close":206.7444},{"date":"2024-04-22","close":210.1466},{"date":"2024-04-23","close":216.8259},{"date":"2024-04-24","close":225.8888},{"date":"2024-04-25","close":228.8104},{"date":"2024-04-26","close":233.2506},{"date":"2024-04-29","close":237.5081},{"date":"2024-04-30","close":246.2153},{"date":"2024-05-01","close":239.7185},{"date":"2024-05-02","close":244.3605},{"date":"2024-05-03","close":247.8107},{"date":"2024-05-06","close":249.5214},{"date":"2024-05-07","close":248.5796},{"date":"2024-05-08","close":250.0788},{"date":"2024-05-09","close":250.6459},{"date":"2024-05-10","close":251.5396},{"date":"2024-05-13","close":253.654},{"date":"2024-05-14","close":257.2387},{"date":"2024-05-15","close":261.4098},{"date":"2024-05-16","close":259.1128},{"date":"2024-05-17","close":257.2964},{"date":"2024-05-20","close":262.9187},{"date":"2024-05-21","close":263.7356},{"date":"2024-05-22","close":267.9738},{"date":"2024-05-23","close":262.1017},{"date":"2024-05-24","close":266.3785},{"date":"2024-05-28","close":268.7427},{"date":"2024-05-29","close":263.1685},{"date":"2024-05-30","close":260.8619},{"date":"2024-05-31","close":261.5059},{"date":"2024-06-03","close":259.43},{"date":"2024-06-04","close":255.9317},{"date":"2024-06-05","close":264.9657},{"date":"2024-06-06","close":261.4194},{"date":"2024-06-07","close":261.3041},{"date":"2024-06-10","close":266.071},{"date":"2024-06-11","close":267.1089},{"date":"2024-06-12","close":271.9719},{"date":"2024-06-13","close":265.6967},{"date":"2024-06-14","close":259.3116},{"date":"2024-06-17","close":261.6361},{"date":"2024-06-18","close":261.7711},{"date":"2024-06-20","close":255.2895},{"date":"2024-06-21","close":261.4142},{"date":"2024-06-24","close":257.7877},{"date":"2024-06-25","close":260.3437},{"date":"2024-06-26","close":258.6558},{"date":"2024-06-27","close":255.6078},{"date":"2024-06-28","close":259.5431},{"date":"2024-07-01","close":256.2444},{"date":"2024-07-02","close":262.3884},{"date":"2024-07-03","close":262.6295},{"date":"2024-07-05","close":263.8352},{"date":"2024-07-08","close":267.3846},{"date":"2024-07-09","close":265.1566},{"date":"2024-07-10","close":272.3519},{"date":"2024-07-11","close":264.8383},{"date":"2024-07-12","close":270.2492},{"date":"2024-07-15","close":272.7377},{"date":"2024-07-16","close":280.4636},{"date":"2024-07-17","close":266.4876},{"date":"2024-07-18","close":269.3619},{"date":"2024-07-19","close":259.736},{"date":"2024-07-22","close":273.7408},{"date":"2024-07-23","close":252.994},{"date":"2024-07-24","close":245.3742},{"date":"2024-07-25","close":238.7287},{"date":"2024-07-26","close":244.6219},{"date":"2024-07-29","close":246.7342},{"date":"2024-07-30","close":242.7507},{"date":"2024-07-31","close":253.8235},{"date":"2024-08-01","close":234.9767},{"date":"2024-08-02","close":229.315},{"date":"2024-08-05","close":227.058},{"date":"2024-08-06","close":228.3601},{"date":"2024-08-07","close":221.1551},{"date":"2024-08-08","close":236.5392},{"date":"2024-08-09","close":233.4335},{"date":"2024-08-12","close":231.6395},{"date":"2024-08-13","close":239.211},{"date":"2024-08-14","close":234.996},{"date":"2024-08-15","close":244.265},{"date":"2024-08-16","close":245.4128},{"date":"2024-08-19","close":249.078},{"date":"2024-08-20","close":245.0077},{"date":"2024-08-21","close":245.2875},{"date":"2024-08-22","close":236.655},{"date":"2024-08-23","close":243.6671},{"date":"2024-08-26","close":240.976},{"date":"2024-08-27","close":243.7635},{"date":"2024-08-28","close":238.15},{"date":"2024-08-29","close":239.9536},{"date":"2024-08-30","close":247.2647},{"date":"2024-09-03","close":227.7621},{"date":"2024-09-04","close":230.3856},{"date":"2024-09-05","close":228.3022},{"date":"2024-09-06","close":218.657},{"date":"2024-09-09","close":222.4187},{"date":"2024-09-10","close":217.2006},{"date":"2024-09-11","close":222.679},{"date":"2024-09-12","close":218.1103},{"date":"2024-09-13","close":222.7507},{"date":"2024-09-16","close":222.8282},{"date":"2024-09-17","close":225.3083},{"date":"2024-09-18","close":224.2814},{"date":"2024-09-19","close":231.2663},{"date":"2024-09-20","close":224.6398},{"date":"2024-09-23","close":224.6205},{"date":"2024-09-24","close":226.4515},{"date":"2024-09-25","close":226.6646},{"date":"2024-09-26","close":234.6764},{"date":"2024-09-27","close":237.2824},{"date":"2024-09-30","close":232.516},{"date":"2024-10-01","close":224.9692},{"date":"2024-10-02","close":228.0112},{"date":"2024-10-03","close":225.9574},{"date":"2024-10-04","close":226.9262},{"date":"2024-10-07","close":226.7131},{"date":"2024-10-08","close":227.6237},{"date":"2024-10-09","close":230.8691},{"date":"2024-10-10","close":228.7959},{"date":"2024-10-11","close":230.6656},{"date":"2024-10-14","close":235.8389},{"date":"2024-10-15","close":225.5796},{"date":"2024-10-16","close":225.4633},{"date":"2024-10-17","close":225.0274},{"date":"2024-10-18","close":226.1608},{"date":"2024-10-21","close":222.9639},{"date":"2024-10-22","close":224.2911},{"date":"2024-10-23","close":228.9412},{"date":"2024-10-24","close":231.5957},{"date":"2024-10-25","close":235.5677},{"date":"2024-10-28","close":241.9035},{"date":"2024-10-29","close":247.5999},{"date":"2024-10-30","close":237.6602},{"date":"2024-10-31","close":227.1781},{"date":"2024-11-01","close":231.1404},{"date":"2024-11-04","close":229.5031},{"date":"2024-11-05","close":217.6356},{"date":"2024-11-06","close":224.1555},{"date":"2024-11-07","close":228.7475},{"date":"2024-11-08","close":226.5871},{"date":"2024-11-11","close":219.951},{"date":"2024-11-12","close":217.7713},{"date":"2024-11-13","close":215.9984},{"date":"2024-11-14","close":216.9672},{"date":"2024-11-15","close":210.2632},{"date":"2024-11-18","close":213.3149},{"date":"2024-11-19","close":213.0436},{"date":"2024-11-20","close":213.4602},{"date":"2024-11-21","close":217.5581},{"date":"2024-11-22","close":219.3116},{"date":"2024-11-25","close":226.5484},{"date":"2024-11-26","close":221.5204},{"date":"2024-11-27","close":219.4569},{"date":"2024-11-29","close":222.2082},{"date":"2024-12-02","close":226.3158},{"date":"2024-12-03","close":221.2298},{"date":"2024-12-04","close":216.6765},{"date":"2024-12-05","close":211.1722},{"date":"2024-12-06","close":212.7974},{"date":"2024-12-09","close":217.6147},{"date":"2024-12-10","close":212.0967},{"date":"2024-12-11","close":213.9457},{"date":"2024-12-12","close":211.8923},{"date":"2024-12-13","close":211.0262},{"date":"2024-12-16","close":212.3303},{"date":"2024-12-17","close":213.1478},{"date":"2024-12-18","close":204.6518},{"date":"2024-12-19","close":201.7128},{"date":"2024-12-20","close":204.6032},{"date":"2024-12-23","close":208.3499},{"date":"2024-12-24","close":209.6248},{"date":"2024-12-26","close":209.2745},{"date":"2024-12-27","close":208.0287},{"date":"2024-12-30","close":201.9074},{"date":"2024-12-31","close":202.2772},{"date":"2025-01-02","close":200.6812},{"date":"2025-01-03","close":203.2601},{"date":"2025-01-06","close":207.6881},{"date":"2025-01-07","close":206.8804},{"date":"2025-01-08","close":204.0971},{"date":"2025-01-10","close":201.2067},{"date":"2025-01-13","close":201.2846},{"date":"2025-01-14","close":204.9827},{"date":"2025-01-15","close":207.8341},{"date":"2025-01-16","close":205.1092},{"date":"2025-01-17","close":209.5859},{"date":"2025-01-21","close":209.1187},{"date":"2025-01-22","close":210.2963},{"date":"2025-01-23","close":213.9847},{"date":"2025-01-24","close":207.7076},{"date":"2025-01-27","close":209.3134},{"date":"2025-01-28","close":207.7076},{"date":"2025-01-29","close":207.2989},{"date":"2025-01-30","close":205.7223},{"date":"2025-01-31","close":202.9585},{"date":"2025-02-03","close":199.2409},{"date":"2025-02-04","close":196.9733},{"date":"2025-02-05","close":207.5227},{"date":"2025-02-06","close":211.0067},{"date":"2025-02-07","close":207.221},{"date":"2025-02-10","close":204.4182},{"date":"2025-02-11","close":205.3136},{"date":"2025-02-12","close":213.8971},{"date":"2025-02-13","close":213.7025},{"date":"2025-02-14","close":218.1305},{"date":"2025-02-18","close":222.7239},{"date":"2025-02-19","close":238.9956},{"date":"2025-02-20","close":239.2681},{"date":"2025-02-21","close":230.1785},{"date":"2025-02-24","close":226.8989},{"date":"2025-02-25","close":222.4319},{"date":"2025-02-26","close":223.23},{"date":"2025-02-27","close":211.0554},{"date":"2025-02-28","close":209.8097},{"date":"2025-03-03","close":210.7245},{"date":"2025-03-04","close":205.4985},{"date":"2025-03-05","close":210.9581},{"date":"2025-03-06","close":208.7197},{"date":"2025-03-07","close":216.5928},{"date":"2025-03-10","close":203.2407},{"date":"2025-03-11","close":200.2822},{"date":"2025-03-12","close":198.9684},{"date":"2025-03-13","close":195.6304},{"date":"2025-03-14","close":200.6325},{"date":"2025-03-17","close":204.2041},{"date":"2025-03-18","close":201.5473},{"date":"2025-03-19","close":202.8128},{"date":"2025-03-20","close":198.1772},{"date":"2025-03-21","close":196.2213},{"date":"2025-03-24","close":206.4705},{"date":"2025-03-25","close":206.6758},{"date":"2025-03-26","close":201.2187},{"date":"2025-03-27","close":195.654},{"date":"2025-03-28","close":185.8058},{"date":"2025-03-31","close":185.8743},{"date":"2025-04-01","close":185.8156},{"date":"2025-04-02","close":189.4048},{"date":"2025-04-03","close":168.0947},{"date":"2025-04-04","close":157.2684},{"date":"2025-04-07","close":159.6938},{"date":"2025-04-08","close":150.1194},{"date":"2025-04-09","close":181.7766},{"date":"2025-04-10","close":161.9432},{"date":"2025-04-11","close":165.0727},{"date":"2025-04-14","close":166.7939},{"date":"2025-04-15","close":167.8502},{"date":"2025-04-16","close":164.8771},{"date":"2025-04-17","close":166.9798},{"date":"2025-04-21","close":167.723},{"date":"2025-04-22","close":170.8134},{"date":"2025-04-23","close":176.8867},{"date":"2025-04-24","close":189.307},{"date":"2025-04-25","close":189.2874},{"date":"2025-04-28","close":191.9182},{"date":"2025-04-29","close":178.5981},{"date":"2025-04-30","close":180.2509},{"date":"2025-05-01","close":177.8353},{"date":"2025-05-02","close":183.9966},{"date":"2025-05-05","close":180.8768},{"date":"2025-05-06","close":178.3928},{"date":"2025-05-07","close":182.7545},{"date":"2025-05-08","close":184.4171},{"date":"2025-05-09","close":187.6542},{"date":"2025-05-12","close":202.4705},{"date":"2025-05-13","close":207.7223},{"date":"2025-05-14","close":206.6758},{"date":"2025-05-15","close":206.0891},{"date":"2025-05-16","close":207.8787},{"date":"2025-05-19","close":205.7272},{"date":"2025-05-20","close":205.4534},{"date":"2025-05-21","close":200.8275},{"date":"2025-05-22","close":192.1822},{"date":"2025-05-23","close":187.9182},{"date":"2025-05-27","close":194.5196},{"date":"2025-05-28","close":191.8888},{"date":"2025-05-29","close":191.5759},{"date":"2025-05-30","close":186.9207},{"date":"2025-06-02","close":188.5637},{"date":"2025-06-03","close":194.5783},{"date":"2025-06-04","close":205.3947},{"date":"2025-06-05","close":202.3434},{"date":"2025-06-06","close":203.1062},{"date":"2025-06-09","close":208.3873},{"date":"2025-06-10","close":213.9031},{"date":"2025-06-11","close":212.6219},{"date":"2025-06-12","close":212.6122},{"date":"2025-06-13","close":206.2553},{"date":"2025-06-16","close":212.7393},{"date":"2025-06-17","close":208.1428},{"date":"2025-06-18","close":206.7932},{"date":"2025-06-20","close":204.3972},{"date":"2025-06-23","close":206.2162},{"date":"2025-06-24","close":213.6977},{"date":"2025-06-25","close":212.5029},{"date":"2025-06-26","close":214.4877},{"date":"2025-06-27","close":213.2497},{"date":"2025-06-30","close":214.6744},{"date":"2025-07-01","close":217.3469},{"date":"2025-07-02","close":227.1133},{"date":"2025-07-03","close":228.0467},{"date":"2025-07-07","close":222.0532},{"date":"2025-07-08","close":228.2825},{"date":"2025-07-09","close":226.396},{"date":"2025-07-10","close":229.1176},{"date":"2025-07-11","close":224.9222},{"date":"2025-07-14","close":220.6875},{"date":"2025-07-15","close":217.1995},{"date":"2025-07-16","close":216.7279},{"date":"2025-07-17","close":220.5794},{"date":"2025-07-18","close":221.955},{"date":"2025-07-21","close":224.2836},{"date":"2025-07-22","close":224.0183},{"date":"2025-07-23","close":220.7857},{"date":"2025-07-24","close":220.5106},{"date":"2025-07-25","close":219.3905},{"date":"2025-07-28","close":224.4997},{"date":"2025-07-29","close":222.8056},{"date":"2025-07-30","close":217.1063},{"date":"2025-07-31","close":210.0607},{"date":"2025-08-01","close":206.2775},{"date":"2025-08-04","close":208.3116},{"date":"2025-08-05","close":204.8527},{"date":"2025-08-06","close":202.3469},{"date":"2025-08-07","close":202.3371},{"date":"2025-08-08","close":203.5654},{"date":"2025-08-11","close":201.6001},{"date":"2025-08-12","close":216.2317},{"date":"2025-08-13","close":226.5201},{"date":"2025-08-14","close":227.5224},{"date":"2025-08-15","close":224.8102},{"date":"2025-08-18","close":227.9842},{"date":"2025-08-19","close":225.2917},{"date":"2025-08-20","close":224.8004},{"date":"2025-08-21","close":220.0444},{"date":"2025-08-22","close":230.7553},{"date":"2025-08-25","close":232.5633},{"date":"2025-08-26","close":233.6934},{"date":"2025-08-27","close":233.546},{"date":"2025-08-28","close":234.9217},{"date":"2025-08-29","close":230.7749},{"date":"2025-09-02","close":228.6229},{"date":"2025-09-03","close":224.2403},{"date":"2025-09-04","close":221.4791},{"date":"2025-09-05","close":222.8056},{"date":"2025-09-08","close":221.5872},{"date":"2025-09-09","close":219.8086},{"date":"2025-09-10","close":215.4751},{"date":"2025-09-11","close":219.3369},{"date":"2025-09-12","close":215.0231},{"date":"2025-09-15","close":215.4653},{"date":"2025-09-16","close":217.1554},{"date":"2025-09-17","close":219.0362},{"date":"2025-09-18","close":223.5968},{"date":"2025-09-19","close":221.1684},{"date":"2025-09-22","close":222.8268},{"date":"2025-09-23","close":222.7182},{"date":"2025-09-24","close":224.732},{"date":"2025-09-25","close":223.8929},{"date":"2025-09-26","close":223.1328},{"date":"2025-09-29","close":223.2019},{"date":"2025-09-30","close":224.8011},{"date":"2025-10-01","close":222.0174},{"date":"2025-10-02","close":224.7764},{"date":"2025-10-03","close":225.9462},{"date":"2025-10-06","close":228.4436},{"date":"2025-10-07","close":216.7559},{"date":"2025-10-08","close":222.738},{"date":"2025-10-09","close":218.5723},{"date":"2025-10-10","close":202.7287},{"date":"2025-10-13","close":213.913},{"date":"2025-10-14","close":213.3305},{"date":"2025-10-15","close":214.4361},{"date":"2025-10-16","close":214.6138},{"date":"2025-10-17","close":211.5932},{"date":"2025-10-20","close":216.9928},{"date":"2025-10-21","close":219.4804},{"date":"2025-10-22","close":214.367},{"date":"2025-10-23","close":217.8911},{"date":"2025-10-24","close":216.3413},{"date":"2025-10-27","close":218.7105},{"date":"2025-10-28","close":210.2211},{"date":"2025-10-29","close":202.0772},{"date":"2025-10-30","close":203.7257},{"date":"2025-10-31","close":206.4304},{"date":"2025-11-03","close":207.6841},{"date":"2025-11-04","close":201.7909},{"date":"2025-11-05","close":207.7335},{"date":"2025-11-06","close":203.7948},{"date":"2025-11-07","close":201.9291},{"date":"2025-11-10","close":202.4918},{"date":"2025-11-11","close":200.251},{"date":"2025-11-12","close":201.4553},{"date":"2025-11-13","close":198.6321},{"date":"2025-11-14","close":194.565},{"date":"2025-11-17","close":188.0598},{"date":"2025-11-18","close":186.1645},{"date":"2025-11-19","close":187.6156},{"date":"2025-11-20","close":181.8211},{"date":"2025-11-21","close":188.889},{"date":"2025-11-24","close":189.0963},{"date":"2025-11-25","close":188.5632},{"date":"2025-11-26","close":191.268},{"date":"2025-11-28","close":192.4328},{"date":"2025-12-01","close":196.9243},{"date":"2025-12-02","close":212.5803},{"date":"2025-12-03","close":224.6333},{"date":"2025-12-04","close":223.2513},{"date":"2025-12-05","close":225.0183},{"date":"2025-12-08","close":226.0646},{"date":"2025-12-09","close":225.117},{"date":"2025-12-10","close":228.8128},{"date":"2025-12-11","close":229.8539},{"date":"2025-12-12","close":226.2152},{"date":"2025-12-15","close":229.8539},{"date":"2025-12-16","close":227.7916},{"date":"2025-12-17","close":221.3272},{"date":"2025-12-18","close":220.187},{"date":"2025-12-19","close":224.3413},{"date":"2025-12-22","close":226.9885},{"date":"2025-12-23","close":224.0537},{"date":"2025-12-24","close":223.3399},{"date":"2025-12-26","close":220.9703},{"date":"2025-12-29","close":218.5808},{"date":"2025-12-30","close":218.1049},{"date":"2025-12-31","close":215.2098},{"date":"2026-01-02","close":219.3938},{"date":"2026-01-05","close":221.9716},{"date":"2026-01-06","close":243.8535},{"date":"2026-01-07","close":237.2999},{"date":"2026-01-08","close":235.8622},{"date":"2026-01-09","close":239.0944},{"date":"2026-01-12","close":236.2985},{"date":"2026-01-13","close":237.052},{"date":"2026-01-14","close":238.7573},{"date":"2026-01-15","close":236.5662},{"date":"2026-01-16","close":235.0889},{"date":"2026-01-20","close":228.7335},{"date":"2026-01-21","close":231.7278},{"date":"2026-01-22","close":234.7319},{"date":"2026-01-23","close":230.4934},{"date":"2026-01-26","close":229.0805},{"date":"2026-01-27","close":227.4644},{"date":"2026-01-28","close":237.984},{"date":"2026-01-29","close":231.5096},{"date":"2026-01-30","close":224.2124},{"date":"2026-02-02","close":229.1103},{"date":"2026-02-03","close":218.7791},{"date":"2026-02-04","close":224.9262},{"date":"2026-02-05","close":220.2366},{"date":"2026-02-06","close":222.4079},{"date":"2026-02-09","close":226.9588},{"date":"2026-02-10","close":234.603},{"date":"2026-02-11","close":247.6211},{"date":"2026-02-12","close":240.1256},{"date":"2026-02-13","close":242.3465},{"date":"2026-02-17","close":243.0009},{"date":"2026-02-18","close":235.307},{"date":"2026-02-19","close":230.1315},{"date":"2026-02-20","close":230.2901},{"date":"2026-02-23","close":229.1896},{"date":"2026-02-24","close":232.63},{"date":"2026-02-25","close":233.0663},{"date":"2026-02-26","close":230.2505},{"date":"2026-02-27","close":225.075},{"date":"2026-03-02","close":222.8441},{"date":"2026-03-03","close":213.4152},{"date":"2026-03-04","close":214.5257},{"date":"2026-03-05","close":208.785},{"date":"2026-03-06","close":200.0204},{"date":"2026-03-09","close":203.5004},{"date":"2026-03-10","close":201.2994},{"date":"2026-03-11","close":198.1663},{"date":"2026-03-12","close":189.59},{"date":"2026-03-13","close":189.2331},{"date":"2026-03-16","close":190.2543},{"date":"2026-03-17","close":192.3662},{"date":"2026-03-18","close":191.0475},{"date":"2026-03-19","close":190.7104},{"date":"2026-03-20","close":189.7388},{"date":"2026-03-23","close":191.7415},{"date":"2026-03-24","close":194.7259},{"date":"2026-03-25","close":196.9309},{"date":"2026-03-26","close":196.2433},{"date":"2026-03-27","close":191.0014},{"date":"2026-03-30","close":186.746},{"date":"2026-03-31","close":196.1835},{"date":"2026-04-01","close":194.9079},{"date":"2026-04-02","close":193.8814},{"date":"2026-04-06","close":196.4027},{"date":"2026-04-07","close":194.4495},{"date":"2026-04-08","close":203.568},{"date":"2026-04-09","close":204.9632},{"date":"2026-04-10","close":203.6677},{"date":"2026-04-13","close":207.2852},{"date":"2026-04-14","close":209.1687},{"date":"2026-04-15","close":208.6704},{"date":"2026-04-16","close":212.9955},{"date":"2026-04-17","close":215.2876},{"date":"2026-04-20","close":220.5794},{"date":"2026-04-21","close":223.7285},{"date":"2026-04-22","close":224.9742},{"date":"2026-04-23","close":240.3313},{"date":"2026-04-24","close":243.2014},{"date":"2026-04-27","close":236.056},{"date":"2026-04-28","close":229.5983},{"date":"2026-04-29","close":288.256},{"date":"2026-04-30","close":292.5811},{"date":"2026-05-01","close":294.2254},{"date":"2026-05-04","close":289.7608},{"date":"2026-05-05","close":291.3454},{"date":"2026-05-06","close":302.5069},{"date":"2026-05-07","close":289.2227},{"date":"2026-05-08","close":293.7371},{"date":"2026-05-11","close":304.9385},{"date":"2026-05-12","close":293.2189},{"date":"2026-05-13","close":297.3845},{"date":"2026-05-14","close":293.1591},{"date":"2026-05-15","close":290.4983},{"date":"2026-05-18","close":290.6777},{"date":"2026-05-19","close":293.2687},{"date":"2026-05-20","close":309.0842},{"date":"2026-05-21","close":298.3512},{"date":"2026-05-22","close":315.3825},{"date":"2026-05-26","close":331.5268},{"date":"2026-05-27","close":328.1086},{"date":"2026-05-28","close":329.145},{"date":"2026-05-29","close":320.2457},{"date":"2026-06-01","close":310.31},{"date":"2026-06-02","close":322.5079},{"date":"2026-06-03","close":320.7739},{"date":"2026-06-04","close":321.1127},{"date":"2026-06-05","close":294.943},{"date":"2026-06-08","close":300.1052},{"date":"2026-06-09","close":296.388},{"date":"2026-06-10","close":284.5787},{"date":"2026-06-11","close":301.5103},{"date":"2026-06-12","close":303.8124},{"date":"2026-06-15","close":314.7945},{"date":"2026-06-16","close":301.8491},{"date":"2026-06-17","close":297.1753},{"date":"2026-06-18","close":312.1935},{"date":"2026-06-22","close":322.1292},{"date":"2026-06-23","close":298.9093},{"date":"2026-06-24","close":294.06},{"date":"2026-06-25","close":298.64},{"date":"2026-06-26","close":277.02},{"date":"2026-06-29","close":278.37},{"date":"2026-06-30","close":281.03},{"date":"2026-07-01","close":279.18},{"date":"2026-07-02","close":273.36},{"date":"2026-07-06","close":280.51},{"date":"2026-07-07","close":273.15},{"date":"2026-07-08","close":283.81},{"date":"2026-07-09","close":290.54},{"date":"2026-07-10","close":292.26},{"date":"2026-07-13","close":278.39},{"date":"2026-07-14","close":283.87},{"date":"2026-07-15","close":279.01},{"date":"2026-07-16","close":270.66},{"date":"2026-07-17","close":266.53},{"date":"2026-07-20","close":267.18},{"date":"2026-07-21","close":273.15},{"date":"2026-07-22","close":278.8},{"date":"2026-07-23","close":277.29},{"date":"2026-07-24","close":269.24},{"date":"2026-07-27","close":267.67},{"date":"2026-07-28","close":259.12},{"date":"2026-07-29","close":240.98},{"date":"2026-07-30","close":245.16},{"date":"2026-07-31","close":229.16},{"date":"2026-08-03","close":224.17},{"date":"2026-08-04","close":237.6},{"date":"2026-08-05","close":231.15},{"date":"2026-08-06","close":231.78},{"date":"2026-08-07","close":239.71},{"date":"2026-08-10","close":233.43},{"date":"2026-08-11","close":236.38},{"date":"2026-08-12","close":233.41},{"date":"2026-08-13","close":231.91},{"date":"2026-08-14","close":234.71},{"date":"2026-08-17","close":232.72},{"date":"2026-08-18","close":228.56},{"date":"2026-08-19","close":226.02},{"date":"2026-08-20","close":222.97},{"date":"2026-08-21","close":225.56},{"date":"2026-08-24","close":222.44},{"date":"2026-08-25","close":224.75},{"date":"2026-08-26","close":223.15},{"date":"2026-08-27","close":225.86},{"date":"2026-08-28","close":223.58},{"date":"2026-08-31","close":224.64},{"date":"2026-09-01","close":222.4},{"date":"2026-09-02","close":228.5},{"date":"2026-09-03","close":224.99},{"date":"2026-09-04","close":227.835},{"date":"2026-09-08","close":223.87},{"date":"2026-09-09","close":223.32},{"date":"2026-09-10","close":226.465},{"date":"2026-09-11","close":236.62},{"date":"2026-09-14","close":224.23},{"date":"2026-09-15","close":226.35},{"date":"2026-09-16","close":218.98},{"date":"2026-09-17","close":227.95},{"date":"2026-09-18","close":227.99},{"date":"2026-09-21","close":232.41},{"date":"2026-09-22","close":237.57},{"date":"2026-09-23","close":235.44},{"date":"2026-09-24","close":230.16},{"date":"2026-09-25","close":238.08},{"date":"2026-09-28","close":236.32},{"date":"2026-09-29","close":236.47},{"date":"2026-09-30","close":237.53},{"date":"2026-10-01","close":239.19},{"date":"2026-10-02","close":243.66},{"date":"2026-10-05","close":241.97},{"date":"2026-10-06","close":244.38},{"date":"2026-10-07","close":235.22},{"date":"2026-10-08","close":231.07},{"date":"2026-10-09","close":227.52},{"date":"2026-10-12","close":225.21},{"date":"2026-10-13","close":226.32},{"date":"2026-10-14","close":220.83},{"date":"2026-10-15","close":231.09},{"date":"2026-10-16","close":229.33},{"date":"2026-10-19","close":230.19},{"date":"2026-10-20","close":237.6},{"date":"2026-10-21","close":242.36},{"date":"2026-10-22","close":237.79}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":237.79,"low_30d":216.66,"support":219.88,"high_30d":248.86,"change_1d":-1.9,"change_7d":3.7,"change_30d":0.5,"resistance":245.64,"position_in_range":66.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.42,"per":23.76,"quarter":"2024-Q2"},{"pbr":5.51,"per":20.61,"quarter":"2024-Q3"},{"pbr":4.91,"per":17.25,"quarter":"2024-Q4"},{"pbr":4.45,"per":15.68,"quarter":"2025-Q1"},{"pbr":5.0,"per":17.9,"quarter":"2025-Q2"},{"pbr":4.99,"per":19.3,"quarter":"2025-Q3"},{"pbr":4.77,"per":18.21,"quarter":"2025-Q4"},{"pbr":4.0,"per":16.04,"quarter":"2026-Q1"},{"pbr":5.5,"per":22.04,"quarter":"2026-Q2"},{"pbr":5.92,"per":18.65,"quarter":"현재"}],"timeline":[{"close":259.5431,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":232.516,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":202.2772,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":185.8743,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":214.6744,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":224.8011,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":215.2098,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":196.1835,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":281.03,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.06,"pbr_5y_low":4.0,"per_5y_avg":18.98,"per_5y_low":15.68,"current_pbr":5.92,"current_per":18.65,"pbr_5y_high":6.42,"per_5y_high":23.76,"pbr_5y_median":4.99,"per_5y_median":18.21,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Semiconductors"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +9.9%"},"momentum":{"grade":"C","reason":"RSI 45"},"valuation":{"grade":"C","reason":"PER 18.65x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 6.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.88,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.73,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":16.88,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.96,"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":0.88,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":57.27,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":28.65,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.42,"per":23.76,"close":259.5431,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.51,"per":20.61,"close":232.516,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.91,"per":17.25,"close":202.2772,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.45,"per":15.68,"close":185.8743,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.0,"per":17.9,"close":214.6744,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.99,"per":19.3,"close":224.8011,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.77,"per":18.21,"close":215.2098,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.0,"per":16.04,"close":196.1835,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.5,"per":22.04,"close":281.03,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"18.6배"},{"label":"PBR","value":"5.9배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"6.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":3.24,"pbr":5.23,"per":22.0,"roa":0.028764297768610537,"roe":0.0672866040880779,"revenue":3496000000.0,"market_cap":53037703000.0,"net_income":767000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5726544622425629,"total_assets":26665000000.0,"total_equity":11399000000.0,"profit_margin":0.21939359267734554,"dividend_yield":1.29,"fiscal_quarter":"Q2","operating_income":1071000000.0,"operating_margin":0.30635011441647597},{"eps":3.05,"pbr":5.23,"per":26.4,"roa":0.02836647364732785,"roe":0.0703853024617919,"revenue":3181000000.0,"market_cap":53037703000.0,"net_income":769100200.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5620873939012889,"total_assets":27113000000.0,"total_equity":10927000000.0,"profit_margin":0.24177937755422824,"dividend_yield":1.93,"fiscal_quarter":"Q1","operating_income":884000000.0,"operating_margin":0.27790003143665515},{"eps":3.35,"pbr":null,"per":null,"roa":0.01713102405873494,"roe":0.04524661883452665,"revenue":3334999999.0,"market_cap":null,"net_income":454999999.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5358320838188402,"total_assets":26560000000.0,"total_equity":10056000000.0,"profit_margin":0.13643178384900503,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":929999999.0,"operating_margin":0.2788605694989087},{"eps":3.11,"pbr":null,"per":null,"roa":0.02394323442361691,"roe":0.06281732205077153,"revenue":3173000000.0,"market_cap":null,"net_income":631000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5631894106523795,"total_assets":26354000000.0,"total_equity":10045000000.0,"profit_margin":0.19886542704065552,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":893000000.0,"operating_margin":0.281437125748503},{"eps":2.72,"pbr":null,"per":null,"roa":0.017623762376237622,"roe":0.04650433692130839,"revenue":2926000000.0,"market_cap":null,"net_income":445000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5338345864661654,"total_assets":25250000000.0,"total_equity":9569000000.0,"profit_margin":0.15208475734791524,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":687000000.0,"operating_margin":0.23479152426520847},{"eps":2.64,"pbr":null,"per":null,"roa":0.019459888800635424,"roe":0.05256382750482729,"revenue":2835000000.0,"market_cap":null,"net_income":490000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5502645502645502,"total_assets":25180000000.0,"total_equity":9322000000.0,"profit_margin":0.1728395061728395,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":723000000.0,"operating_margin":0.25502645502645505},{"eps":3.18,"pbr":null,"per":null,"roa":0.020299364363338117,"roe":0.05390395295655015,"revenue":3111000000.0,"market_cap":null,"net_income":495000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.539376406300225,"total_assets":24385000000.0,"total_equity":9183000000.0,"profit_margin":0.15911282545805208,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":675000000.0,"operating_margin":0.21697203471552556},{"eps":3.45,"pbr":null,"per":null,"roa":0.030335037390679793,"roe":0.07633425473102275,"revenue":3250000000.0,"market_cap":null,"net_income":718000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5741538461538461,"total_assets":23669000000.0,"total_equity":9406000000.0,"profit_margin":0.22092307692307692,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":990000000.0,"operating_margin":0.3046153846153846},{"eps":2.5840440430056537,"pbr":null,"per":null,"roa":0.028366959820658733,"roe":0.07296518074961189,"revenue":3127000000.0,"market_cap":null,"net_income":658000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5628397825391749,"total_assets":23196000000.0,"total_equity":9018000000.0,"profit_margin":0.21042532779021425,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":896000000.0,"operating_margin":0.28653661656539814},{"eps":2.5094287894842138,"pbr":null,"per":null,"roa":0.027401372212692968,"roe":0.07237512742099898,"revenue":3126000000.0,"market_cap":null,"net_income":639000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5703774792066538,"total_assets":23320000000.0,"total_equity":8829000000.0,"profit_margin":0.20441458733205375,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":856000000.0,"operating_margin":0.27383237364043506},{"eps":2.737201668654925,"pbr":null,"per":null,"roa":0.028620703814725087,"roe":0.08063396575659416,"revenue":3422000000.0,"market_cap":null,"net_income":697000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5476329631794272,"total_assets":24353000000.0,"total_equity":8644000000.0,"profit_margin":0.20368205727644653,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":907000000.0,"operating_margin":0.2650496785505552},{"eps":3.0906423432301664,"pbr":null,"per":null,"roa":0.03279713285547591,"roe":0.0927191328934967,"revenue":3434000000.0,"market_cap":null,"net_income":787000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5722189866045428,"total_assets":23996000000.0,"total_equity":8488000000.0,"profit_margin":0.22917880023296447,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":992000000.0,"operating_margin":0.2888759464181712}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":10.9213,"per":23.76,"date":"2024-06","close":259.54,"source":"reported"},{"eps":10.9213,"per":23.24,"date":"2024-07","close":253.82,"source":"reported"},{"eps":10.9213,"per":22.64,"date":"2024-08","close":247.26,"source":"reported"},{"eps":11.2807,"per":20.61,"date":"2024-09","close":232.52,"source":"reported"},{"eps":11.2807,"per":20.14,"date":"2024-10","close":227.18,"source":"reported"},{"eps":11.2807,"per":19.7,"date":"2024-11","close":222.21,"source":"reported"},{"eps":11.7235,"per":17.25,"date":"2024-12","close":202.28,"source":"reported"},{"eps":11.7235,"per":17.31,"date":"2025-01","close":202.96,"source":"reported"},{"eps":11.7235,"per":17.9,"date":"2025-02","close":209.81,"source":"reported"},{"eps":11.854,"per":15.68,"date":"2025-03","close":185.87,"source":"reported"},{"eps":11.854,"per":15.21,"date":"2025-04","close":180.25,"source":"reported"},{"eps":11.854,"per":15.77,"date":"2025-05","close":186.92,"source":"reported"},{"eps":11.99,"per":17.9,"date":"2025-06","close":214.67,"source":"reported"},{"eps":11.99,"per":17.52,"date":"2025-07","close":210.06,"source":"reported"},{"eps":11.99,"per":19.25,"date":"2025-08","close":230.77,"source":"reported"},{"eps":11.65,"per":19.3,"date":"2025-09","close":224.8,"source":"reported"},{"eps":11.65,"per":17.72,"date":"2025-10","close":206.43,"source":"reported"},{"eps":11.65,"per":16.52,"date":"2025-11","close":192.43,"source":"reported"},{"eps":11.82,"per":18.21,"date":"2025-12","close":215.21,"source":"reported"},{"eps":11.82,"per":18.97,"date":"2026-01","close":224.21,"source":"reported"},{"eps":11.82,"per":19.04,"date":"2026-02","close":225.07,"source":"reported"},{"eps":12.23,"per":16.04,"date":"2026-03","close":196.18,"source":"reported"},{"eps":12.23,"per":23.92,"date":"2026-04","close":292.58,"source":"reported"},{"eps":12.23,"per":26.19,"date":"2026-05","close":320.25,"source":"reported"},{"eps":12.75,"per":22.04,"date":"2026-06","close":281.03,"source":"reported"},{"eps":12.75,"per":17.97,"date":"2026-07","close":229.16,"source":"reported"},{"eps":12.75,"per":17.62,"date":"2026-08","close":224.64,"source":"reported"},{"eps":12.75,"per":18.63,"date":"2026-09","close":237.53,"source":"reported"},{"eps":12.75,"per":18.65,"date":"2026-10","close":237.79,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.13,"std":2.69,"count":29,"current":18.65,"lower_1sd":16.44,"upper_1sd":21.82},"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":"NXP Semiconductors N.V.","phase":"above-fold","symbol_resolved":true}