{"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":"2026-10-23T10:03:46.640661+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.6,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":-7.4,"direction":"higher_better","percentile":36}],"summary":"매출 +3.6%","percentile":47},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":12.9,"direction":null,"percentile":13},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.7,"direction":"higher_better","percentile":21}],"summary":"RSI 13","percentile":21},"valuation":{"grade":"C","metrics":[],"summary":"PER 40.2x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":10.9,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":30.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":25.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":7.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 10.9%","percentile":null},"financial_health":{"grade":"A","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.12,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.07,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":461.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":3.78,"rating":"excellent","direction":"higher_better","percentile":90}],"summary":"유동비율 2.1x, 순차입금비율 -0.1x","percentile":92}},"signals":[],"summary":"Teradyne, Inc.(TER)은 Technology 섹터 US 시장 종목입니다, 시가총액 483.32억. 현재가 $308.75, 전일 대비 -10.6%, 30일 -18.7%. PER 40.2배 / ROE 10.9%. 기술적 시그널: RSI 13(과매도), MACD 데드크로스.","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":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.12,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.12%","value_pct":0.12},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":4.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":20.7,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.07,"direction":"lower_better","percentile":null}],"summary":"배당성향 5%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.12},"catalysts":["RSI 13 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-14.986160671707012,"grade":"C","trend":"하락","atr_14":22.214092857142855,"rsi_14":12.923516042074098,"sma_20":383.731,"sma_60":377.1325,"comment":"하락 추세, RSI 13","analysis":"RSI(14) 12.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-14.99)가 시그널선(-5.24)을 하회합니다(데드크로스). SMA20 384, SMA60 377 — 혼조세입니다. 볼린저밴드 305~463 (현재 위치 2%).","bb_lower":304.934617113474,"bb_upper":462.52738288652597,"macd_signal":-5.239846266620196},"change_pct":-10.63,"chart_data":[{"date":"2024-10-23","open":123.83,"high":125.76,"low":121.77,"close":123.65,"volume":2821684,"rsi_14":38.27,"sma_20":129.66,"sma_60":128.58,"sma_120":135.29},{"date":"2024-10-24","open":117.46,"high":117.56,"low":108.85,"close":110.03,"volume":7147997,"rsi_14":18.84,"sma_20":128.32,"sma_60":128.24,"sma_120":135.21},{"date":"2024-10-25","open":110.5,"high":112.81,"low":110.3,"close":111.05,"volume":3573702,"rsi_14":22.06,"sma_20":127.18,"sma_60":128.07,"sma_120":135.12},{"date":"2024-10-28","open":111.15,"high":111.44,"low":109.53,"close":110.64,"volume":2672071,"rsi_14":21.84,"sma_20":126.05,"sma_60":127.97,"sma_120":135.04},{"date":"2024-10-29","open":110.64,"high":113.09,"low":110.31,"close":112.53,"volume":2284538,"rsi_14":23.84,"sma_20":125.26,"sma_60":127.92,"sma_120":134.98},{"date":"2024-10-30","open":110.79,"high":112.07,"low":108.74,"close":108.8,"volume":2861371,"rsi_14":22.33,"sma_20":124.16,"sma_60":127.77,"sma_120":134.87},{"date":"2024-10-31","open":108.38,"high":109.14,"low":104.87,"close":105.55,"volume":3392648,"rsi_14":13.76,"sma_20":123.02,"sma_60":127.64,"sma_120":134.73},{"date":"2024-11-01","open":106.02,"high":107.17,"low":105.45,"close":105.83,"volume":2352075,"rsi_14":10.09,"sma_20":121.82,"sma_60":127.36,"sma_120":134.58},{"date":"2024-11-04","open":104.28,"high":105.47,"low":103.42,"close":103.62,"volume":1830656,"rsi_14":11.45,"sma_20":120.56,"sma_60":127.07,"sma_120":134.39},{"date":"2024-11-05","open":103.57,"high":104.9,"low":103.07,"close":104.79,"volume":3265716,"rsi_14":14.98,"sma_20":119.36,"sma_60":126.79,"sma_120":134.17},{"date":"2024-11-06","open":107.63,"high":109.16,"low":106.47,"close":108.32,"volume":2250134,"rsi_14":23.31,"sma_20":118.29,"sma_60":126.49,"sma_120":133.98},{"date":"2024-11-07","open":110.45,"high":111.74,"low":109.92,"close":110.94,"volume":1761142,"rsi_14":29.76,"sma_20":117.42,"sma_60":126.26,"sma_120":133.81},{"date":"2024-11-08","open":109.53,"high":110.59,"low":108.84,"close":110.2,"volume":1721185,"rsi_14":29.24,"sma_20":116.37,"sma_60":125.92,"sma_120":133.58},{"date":"2024-11-11","open":109.84,"high":109.94,"low":106.33,"close":108.13,"volume":2027276,"rsi_14":28.07,"sma_20":115.13,"sma_60":125.51,"sma_120":133.31},{"date":"2024-11-12","open":109.23,"high":109.54,"low":106.49,"close":107.65,"volume":2213407,"rsi_14":28.41,"sma_20":114.18,"sma_60":125.08,"sma_120":133.03},{"date":"2024-11-13","open":106.41,"high":107.96,"low":105.34,"close":105.72,"volume":1780915,"rsi_14":41.5,"sma_20":113.15,"sma_60":124.66,"sma_120":132.74},{"date":"2024-11-14","open":107.32,"high":107.48,"low":105.52,"close":105.86,"volume":1502708,"rsi_14":39.38,"sma_20":112.11,"sma_60":124.18,"sma_120":132.43},{"date":"2024-11-15","open":103.35,"high":104.6,"low":101.61,"close":101.94,"volume":3091875,"rsi_14":34.46,"sma_20":110.94,"sma_60":123.7,"sma_120":132.08},{"date":"2024-11-18","open":101.76,"high":103.71,"low":101.62,"close":103.5,"volume":2865371,"rsi_14":33.66,"sma_20":109.85,"sma_60":123.17,"sma_120":131.76},{"date":"2024-11-19","open":102.99,"high":103.4,"low":101.66,"close":102.16,"volume":2031814,"rsi_14":36.85,"sma_20":108.72,"sma_60":122.67,"sma_120":131.44},{"date":"2024-11-20","open":101.65,"high":103.14,"low":101.25,"close":102.93,"volume":2315667,"rsi_14":44.26,"sma_20":107.68,"sma_60":122.15,"sma_120":131.13},{"date":"2024-11-21","open":103.89,"high":105.3,"low":102.76,"close":104.86,"volume":2568542,"rsi_14":48.03,"sma_20":107.42,"sma_60":121.7,"sma_120":130.83},{"date":"2024-11-22","open":104.46,"high":107.58,"low":104.42,"close":107.54,"volume":1651590,"rsi_14":57.87,"sma_20":107.24,"sma_60":121.27,"sma_120":130.57},{"date":"2024-11-25","open":110.15,"high":111.7,"low":108.77,"close":110.1,"volume":2118405,"rsi_14":59.92,"sma_20":107.21,"sma_60":120.84,"sma_120":130.28},{"date":"2024-11-26","open":111.54,"high":111.55,"low":107.52,"close":108.5,"volume":1768350,"rsi_14":50.12,"sma_20":107.0,"sma_60":120.58,"sma_120":130.0},{"date":"2024-11-27","open":108.97,"high":109.22,"low":105.59,"close":107.54,"volume":1370706,"rsi_14":42.18,"sma_20":106.93,"sma_60":120.27,"sma_120":129.72},{"date":"2024-11-29","open":109.39,"high":111.74,"low":109.25,"close":109.44,"volume":1437423,"rsi_14":48.14,"sma_20":107.12,"sma_60":120.0,"sma_120":129.45},{"date":"2024-12-02","open":109.48,"high":113.27,"low":109.48,"close":112.62,"volume":2785730,"rsi_14":58.78,"sma_20":107.46,"sma_60":119.86,"sma_120":129.19},{"date":"2024-12-03","open":110.99,"high":115.5,"low":110.65,"close":114.88,"volume":2669777,"rsi_14":63.33,"sma_20":108.02,"sma_60":119.72,"sma_120":128.91},{"date":"2024-12-04","open":117.4,"high":117.5,"low":114.07,"close":116.29,"volume":2628831,"rsi_14":70.02,"sma_20":108.59,"sma_60":119.57,"sma_120":128.65},{"date":"2024-12-05","open":115.61,"high":116.48,"low":112.45,"close":113.14,"volume":1924453,"rsi_14":62.3,"sma_20":108.83,"sma_60":119.28,"sma_120":128.39},{"date":"2024-12-06","open":114.4,"high":119.17,"low":113.91,"close":117.9,"volume":3466793,"rsi_14":76.44,"sma_20":109.17,"sma_60":119.12,"sma_120":128.17},{"date":"2024-12-09","open":118.5,"high":121.99,"low":117.1,"close":118.95,"volume":2829053,"rsi_14":76.02,"sma_20":109.6,"sma_60":118.92,"sma_120":127.91},{"date":"2024-12-10","open":120.53,"high":120.53,"low":115.54,"close":116.43,"volume":2358874,"rsi_14":73.11,"sma_20":110.01,"sma_60":118.74,"sma_120":127.65},{"date":"2024-12-11","open":118.17,"high":120.74,"low":117.31,"close":119.58,"volume":2361063,"rsi_14":75.05,"sma_20":110.61,"sma_60":118.58,"sma_120":127.41},{"date":"2024-12-12","open":118.74,"high":120.94,"low":117.19,"close":120.33,"volume":2256761,"rsi_14":74.12,"sma_20":111.34,"sma_60":118.47,"sma_120":127.21},{"date":"2024-12-13","open":122.29,"high":123.78,"low":121.19,"close":122.59,"volume":3953933,"rsi_14":73.77,"sma_20":112.17,"sma_60":118.29,"sma_120":127.0},{"date":"2024-12-16","open":127.26,"high":129.53,"low":124.39,"close":128.82,"volume":3368933,"rsi_14":76.59,"sma_20":113.52,"sma_60":118.3,"sma_120":126.86},{"date":"2024-12-17","open":128.36,"high":129.61,"low":126.08,"close":127.35,"volume":2285754,"rsi_14":76.89,"sma_20":114.71,"sma_60":118.27,"sma_120":126.7},{"date":"2024-12-18","open":129.27,"high":132.66,"low":122.31,"close":123.14,"volume":3467965,"rsi_14":70.36,"sma_20":115.76,"sma_60":118.15,"sma_120":126.49},{"date":"2024-12-19","open":127.23,"high":129.43,"low":124.09,"close":124.55,"volume":3295178,"rsi_14":69.98,"sma_20":116.84,"sma_60":118.06,"sma_120":126.3},{"date":"2024-12-20","open":123.97,"high":128.38,"low":122.83,"close":125.3,"volume":7149833,"rsi_14":67.92,"sma_20":117.86,"sma_60":117.87,"sma_120":126.11},{"date":"2024-12-23","open":125.44,"high":128.21,"low":125.13,"close":127.81,"volume":2080754,"rsi_14":68.15,"sma_20":118.87,"sma_60":117.76,"sma_120":125.91},{"date":"2024-12-24","open":128.26,"high":129.5,"low":127.74,"close":129.29,"volume":716893,"rsi_14":68.21,"sma_20":119.84,"sma_60":117.7,"sma_120":125.74},{"date":"2024-12-26","open":128.98,"high":131.2,"low":128.23,"close":130.17,"volume":1397969,"rsi_14":75.48,"sma_20":120.93,"sma_60":117.73,"sma_120":125.54},{"date":"2024-12-27","open":128.96,"high":129.37,"low":126.96,"close":127.88,"volume":1640243,"rsi_14":66.12,"sma_20":121.95,"sma_60":117.68,"sma_120":125.33},{"date":"2024-12-30","open":125.32,"high":127.6,"low":124.03,"close":126.05,"volume":1893806,"rsi_14":61.19,"sma_20":122.78,"sma_60":117.64,"sma_120":125.06},{"date":"2024-12-31","open":126.16,"high":127.45,"low":124.61,"close":125.27,"volume":1283439,"rsi_14":64.74,"sma_20":123.42,"sma_60":117.57,"sma_120":124.82},{"date":"2025-01-02","open":126.11,"high":127.79,"low":125.09,"close":125.91,"volume":1756866,"rsi_14":61.51,"sma_20":123.97,"sma_60":117.52,"sma_120":124.58},{"date":"2025-01-03","open":126.35,"high":130.72,"low":125.56,"close":129.93,"volume":2130796,"rsi_14":65.61,"sma_20":124.66,"sma_60":117.54,"sma_120":124.33},{"date":"2025-01-06","open":134.84,"high":139.94,"low":134.62,"close":139.28,"volume":3888483,"rsi_14":72.06,"sma_20":125.97,"sma_60":117.7,"sma_120":124.14},{"date":"2025-01-07","open":140.55,"high":143.42,"low":136.68,"close":138.11,"volume":3228463,"rsi_14":64.17,"sma_20":126.99,"sma_60":117.86,"sma_120":124.03},{"date":"2025-01-08","open":137.19,"high":137.88,"low":133.92,"close":136.45,"volume":2178440,"rsi_14":63.78,"sma_20":127.87,"sma_60":117.95,"sma_120":123.93},{"date":"2025-01-10","open":135.59,"high":135.59,"low":131.72,"close":133.48,"volume":1928769,"rsi_14":66.3,"sma_20":128.73,"sma_60":117.96,"sma_120":123.82},{"date":"2025-01-13","open":130.79,"high":132.96,"low":128.96,"close":132.54,"volume":1304539,"rsi_14":62.77,"sma_20":129.38,"sma_60":118.05,"sma_120":123.65},{"date":"2025-01-14","open":133.55,"high":134.99,"low":131.59,"close":133.49,"volume":1300071,"rsi_14":63.01,"sma_20":130.04,"sma_60":118.17,"sma_120":123.5},{"date":"2025-01-15","open":135.54,"high":136.95,"low":134.0,"close":134.24,"volume":1871202,"rsi_14":60.82,"sma_20":130.62,"sma_60":118.3,"sma_120":123.43},{"date":"2025-01-16","open":136.72,"high":139.04,"low":134.87,"close":136.86,"volume":1981428,"rsi_14":62.27,"sma_20":131.03,"sma_60":118.49,"sma_120":123.54},{"date":"2025-01-17","open":139.28,"high":139.28,"low":137.0,"close":137.69,"volume":2253855,"rsi_14":62.21,"sma_20":131.55,"sma_60":118.7,"sma_120":123.64},{"date":"2025-01-21","open":134.31,"high":134.81,"low":129.51,"close":131.62,"volume":4083280,"rsi_14":55.41,"sma_20":131.97,"sma_60":118.82,"sma_120":123.67},{"date":"2025-01-22","open":132.12,"high":135.54,"low":131.71,"close":134.11,"volume":2262475,"rsi_14":61.43,"sma_20":132.45,"sma_60":118.99,"sma_120":123.78},{"date":"2025-01-23","open":131.4,"high":131.93,"low":129.17,"close":131.15,"volume":2214253,"rsi_14":57.86,"sma_20":132.75,"sma_60":119.34,"sma_120":123.79},{"date":"2025-01-24","open":131.32,"high":131.64,"low":128.61,"close":129.25,"volume":2254014,"rsi_14":54.32,"sma_20":132.82,"sma_60":119.65,"sma_120":123.86},{"date":"2025-01-27","open":123.92,"high":124.75,"low":117.54,"close":119.65,"volume":5280377,"rsi_14":38.39,"sma_20":132.34,"sma_60":119.79,"sma_120":123.88},{"date":"2025-01-28","open":119.9,"high":122.54,"low":117.95,"close":121.32,"volume":2888662,"rsi_14":25.45,"sma_20":131.89,"sma_60":119.94,"sma_120":123.93},{"date":"2025-01-29","open":122.27,"high":122.87,"low":120.32,"close":121.42,"volume":2747405,"rsi_14":26.51,"sma_20":131.57,"sma_60":120.15,"sma_120":123.96},{"date":"2025-01-30","open":101.48,"high":116.86,"low":100.25,"close":114.49,"volume":8838867,"rsi_14":23.08,"sma_20":130.99,"sma_60":120.3,"sma_120":123.97},{"date":"2025-01-31","open":113.21,"high":118.28,"low":110.59,"close":115.2,"volume":3707295,"rsi_14":26.27,"sma_20":130.48,"sma_60":120.45,"sma_120":123.91},{"date":"2025-02-03","open":112.0,"high":112.54,"low":109.11,"close":110.52,"volume":3401599,"rsi_14":23.95,"sma_20":129.71,"sma_60":120.57,"sma_120":123.82},{"date":"2025-02-04","open":110.92,"high":111.91,"low":109.47,"close":111.1,"volume":3055497,"rsi_14":23.26,"sma_20":128.76,"sma_60":120.67,"sma_120":123.73},{"date":"2025-02-05","open":110.2,"high":112.8,"low":109.96,"close":112.03,"volume":2845327,"rsi_14":23.6,"sma_20":127.39,"sma_60":120.73,"sma_120":123.61},{"date":"2025-02-06","open":112.3,"high":113.53,"low":111.12,"close":113.49,"volume":2233417,"rsi_14":21.41,"sma_20":126.15,"sma_60":120.77,"sma_120":123.52},{"date":"2025-02-07","open":113.49,"high":114.02,"low":110.93,"close":112.65,"volume":1938343,"rsi_14":19.39,"sma_20":124.96,"sma_60":120.81,"sma_120":123.36},{"date":"2025-02-10","open":114.22,"high":114.47,"low":112.25,"close":113.48,"volume":1549820,"rsi_14":24.55,"sma_20":123.95,"sma_60":120.9,"sma_120":123.2},{"date":"2025-02-11","open":112.45,"high":114.13,"low":111.68,"close":112.14,"volume":1697347,"rsi_14":18.17,"sma_20":122.93,"sma_60":120.97,"sma_120":123.03},{"date":"2025-02-12","open":109.22,"high":111.36,"low":108.84,"close":110.97,"volume":1592583,"rsi_14":19.15,"sma_20":121.79,"sma_60":121.06,"sma_120":122.86},{"date":"2025-02-13","open":111.2,"high":112.63,"low":110.6,"close":112.26,"volume":1755411,"rsi_14":23.54,"sma_20":120.69,"sma_60":121.16,"sma_120":122.67},{"date":"2025-02-14","open":111.8,"high":113.18,"low":111.61,"close":112.79,"volume":1838594,"rsi_14":34.77,"sma_20":119.47,"sma_60":121.34,"sma_120":122.52},{"date":"2025-02-18","open":114.19,"high":115.49,"low":113.1,"close":114.61,"volume":2607601,"rsi_14":35.2,"sma_20":118.31,"sma_60":121.52,"sma_120":122.35},{"date":"2025-02-19","open":114.13,"high":116.13,"low":113.96,"close":115.43,"volume":1583623,"rsi_14":37.14,"sma_20":117.49,"sma_60":121.74,"sma_120":122.2},{"date":"2025-02-20","open":115.69,"high":118.28,"low":115.59,"close":118.07,"volume":2424251,"rsi_14":58.86,"sma_20":116.67,"sma_60":121.99,"sma_120":122.07},{"date":"2025-02-21","open":118.85,"high":120.14,"low":114.16,"close":115.44,"volume":2493971,"rsi_14":50.28,"sma_20":115.88,"sma_60":122.16,"sma_120":121.93},{"date":"2025-02-24","open":115.65,"high":116.02,"low":112.32,"close":113.12,"volume":2249077,"rsi_14":56.5,"sma_20":115.06,"sma_60":122.25,"sma_120":121.76},{"date":"2025-02-25","open":113.63,"high":114.03,"low":110.51,"close":110.9,"volume":2292542,"rsi_14":49.23,"sma_20":114.62,"sma_60":122.26,"sma_120":121.55},{"date":"2025-02-26","open":112.54,"high":116.26,"low":111.89,"close":114.34,"volume":3419460,"rsi_14":54.72,"sma_20":114.26,"sma_60":122.36,"sma_120":121.47},{"date":"2025-02-27","open":115.08,"high":115.95,"low":108.29,"close":108.37,"volume":3028397,"rsi_14":40.56,"sma_20":113.6,"sma_60":122.37,"sma_120":121.32},{"date":"2025-02-28","open":108.94,"high":110.9,"low":106.98,"close":109.41,"volume":2831605,"rsi_14":44.0,"sma_20":113.34,"sma_60":122.37,"sma_120":121.18},{"date":"2025-03-03","open":110.51,"high":111.24,"low":104.5,"close":105.35,"volume":3731222,"rsi_14":36.78,"sma_20":112.84,"sma_60":122.24,"sma_120":121.05},{"date":"2025-03-04","open":105.7,"high":109.21,"low":102.8,"close":106.79,"volume":3543707,"rsi_14":41.27,"sma_20":112.64,"sma_60":122.11,"sma_120":120.91},{"date":"2025-03-05","open":107.56,"high":110.24,"low":106.22,"close":109.76,"volume":2388775,"rsi_14":48.0,"sma_20":112.57,"sma_60":122.0,"sma_120":120.78},{"date":"2025-03-06","open":106.53,"high":109.22,"low":104.7,"close":104.96,"volume":3451700,"rsi_14":39.86,"sma_20":112.21,"sma_60":121.86,"sma_120":120.57},{"date":"2025-03-07","open":105.71,"high":108.4,"low":103.93,"close":108.1,"volume":2402810,"rsi_14":44.04,"sma_20":111.93,"sma_60":121.69,"sma_120":120.4},{"date":"2025-03-10","open":105.52,"high":105.62,"low":102.02,"close":104.54,"volume":3051628,"rsi_14":37.74,"sma_20":111.52,"sma_60":121.45,"sma_120":120.18},{"date":"2025-03-11","open":91.52,"high":93.99,"low":82.64,"close":86.72,"volume":12239385,"rsi_14":25.28,"sma_20":110.17,"sma_60":120.95,"sma_120":119.84},{"date":"2025-03-12","open":88.66,"high":88.67,"low":85.87,"close":86.39,"volume":7114344,"rsi_14":21.59,"sma_20":108.87,"sma_60":120.39,"sma_120":119.49},{"date":"2025-03-13","open":85.87,"high":87.31,"low":83.59,"close":84.98,"volume":4470493,"rsi_14":22.08,"sma_20":107.56,"sma_60":119.8,"sma_120":119.13},{"date":"2025-03-14","open":85.59,"high":86.56,"low":83.67,"close":86.39,"volume":5429146,"rsi_14":25.07,"sma_20":106.25,"sma_60":119.19,"sma_120":118.74},{"date":"2025-03-17","open":86.8,"high":90.49,"low":86.8,"close":89.8,"volume":3563205,"rsi_14":30.76,"sma_20":105.1,"sma_60":118.53,"sma_120":118.42},{"date":"2025-03-18","open":88.36,"high":89.29,"low":87.48,"close":88.51,"volume":3674772,"rsi_14":25.47,"sma_20":103.79,"sma_60":117.88,"sma_120":118.08},{"date":"2025-03-19","open":88.33,"high":90.09,"low":87.1,"close":88.15,"volume":2919663,"rsi_14":28.51,"sma_20":102.42,"sma_60":117.29,"sma_120":117.72},{"date":"2025-03-20","open":87.27,"high":89.01,"low":87.22,"close":87.82,"volume":2471233,"rsi_14":26.7,"sma_20":100.9,"sma_60":116.68,"sma_120":117.37},{"date":"2025-03-21","open":86.24,"high":88.03,"low":85.01,"close":87.15,"volume":5930707,"rsi_14":28.81,"sma_20":99.48,"sma_60":116.04,"sma_120":116.95},{"date":"2025-03-24","open":89.39,"high":90.84,"low":89.21,"close":90.63,"volume":3206799,"rsi_14":32.03,"sma_20":98.35,"sma_60":115.41,"sma_120":116.59},{"date":"2025-03-25","open":89.88,"high":90.92,"low":89.11,"close":89.58,"volume":1942291,"rsi_14":26.56,"sma_20":97.28,"sma_60":114.75,"sma_120":116.22},{"date":"2025-03-26","open":89.27,"high":89.97,"low":86.96,"close":87.65,"volume":2200922,"rsi_14":28.46,"sma_20":95.94,"sma_60":114.03,"sma_120":115.88},{"date":"2025-03-27","open":86.83,"high":87.58,"low":84.9,"close":85.33,"volume":2161473,"rsi_14":21.08,"sma_20":94.79,"sma_60":113.32,"sma_120":115.5},{"date":"2025-03-28","open":85.42,"high":85.94,"low":82.13,"close":82.44,"volume":2363955,"rsi_14":21.44,"sma_20":93.43,"sma_60":112.58,"sma_120":115.11},{"date":"2025-03-31","open":81.03,"high":82.66,"low":79.28,"close":82.26,"volume":2825429,"rsi_14":39.42,"sma_20":92.27,"sma_60":111.86,"sma_120":114.71},{"date":"2025-04-01","open":81.55,"high":82.43,"low":80.14,"close":82.27,"volume":3045941,"rsi_14":40.08,"sma_20":91.04,"sma_60":111.13,"sma_120":114.32},{"date":"2025-04-02","open":81.42,"high":84.54,"low":80.77,"close":83.28,"volume":1732909,"rsi_14":45.81,"sma_20":89.71,"sma_60":110.35,"sma_120":113.94},{"date":"2025-04-03","open":78.37,"high":79.41,"low":74.09,"close":74.78,"volume":5073857,"rsi_14":28.84,"sma_20":88.2,"sma_60":109.27,"sma_120":113.48},{"date":"2025-04-04","open":70.81,"high":72.14,"low":66.85,"close":68.44,"volume":6747395,"rsi_14":14.8,"sma_20":86.21,"sma_60":108.1,"sma_120":112.98},{"date":"2025-04-07","open":67.19,"high":75.84,"low":65.5,"close":72.57,"volume":7338862,"rsi_14":25.99,"sma_20":84.6,"sma_60":107.03,"sma_120":112.49},{"date":"2025-04-08","open":75.27,"high":75.84,"low":66.12,"close":67.68,"volume":5071699,"rsi_14":22.87,"sma_20":83.65,"sma_60":105.92,"sma_120":111.94},{"date":"2025-04-09","open":69.12,"high":80.07,"low":67.85,"close":79.12,"volume":8851125,"rsi_14":41.09,"sma_20":83.28,"sma_60":105.03,"sma_120":111.54},{"date":"2025-04-10","open":74.87,"high":76.11,"low":69.99,"close":72.0,"volume":6480598,"rsi_14":36.29,"sma_20":82.63,"sma_60":103.99,"sma_120":111.08},{"date":"2025-04-11","open":72.14,"high":74.0,"low":70.21,"close":73.35,"volume":3690319,"rsi_14":33.75,"sma_20":81.98,"sma_60":102.97,"sma_120":110.64},{"date":"2025-04-14","open":75.26,"high":75.71,"low":71.99,"close":73.56,"volume":3946868,"rsi_14":34.68,"sma_20":81.16,"sma_60":101.91,"sma_120":110.2},{"date":"2025-04-15","open":73.78,"high":75.06,"low":73.39,"close":73.76,"volume":2228201,"rsi_14":36.27,"sma_20":80.42,"sma_60":100.84,"sma_120":109.77},{"date":"2025-04-16","open":70.44,"high":72.35,"low":68.18,"close":70.87,"volume":4925959,"rsi_14":35.86,"sma_20":79.55,"sma_60":99.82,"sma_120":109.32},{"date":"2025-04-17","open":71.01,"high":71.5,"low":70.2,"close":70.96,"volume":3056579,"rsi_14":38.13,"sma_20":78.71,"sma_60":98.76,"sma_120":108.88},{"date":"2025-04-21","open":69.13,"high":70.23,"low":67.96,"close":69.53,"volume":3268367,"rsi_14":37.16,"sma_20":77.82,"sma_60":97.73,"sma_120":108.53},{"date":"2025-04-22","open":70.45,"high":71.76,"low":70.12,"close":71.0,"volume":3250111,"rsi_14":38.96,"sma_20":76.84,"sma_60":96.75,"sma_120":108.2},{"date":"2025-04-23","open":74.76,"high":75.6,"low":72.73,"close":72.88,"volume":3431242,"rsi_14":39.99,"sma_20":76.0,"sma_60":95.97,"sma_120":107.88},{"date":"2025-04-24","open":74.46,"high":77.27,"low":74.13,"close":76.99,"volume":3576795,"rsi_14":52.31,"sma_20":75.46,"sma_60":95.22,"sma_120":107.58},{"date":"2025-04-25","open":75.78,"high":77.38,"low":73.2,"close":76.81,"volume":2588648,"rsi_14":60.11,"sma_20":75.03,"sma_60":94.47,"sma_120":107.31},{"date":"2025-04-28","open":76.15,"high":78.32,"low":75.03,"close":76.52,"volume":4841578,"rsi_14":55.25,"sma_20":74.74,"sma_60":93.83,"sma_120":107.07},{"date":"2025-04-29","open":74.73,"high":76.34,"low":72.46,"close":74.59,"volume":4966583,"rsi_14":59.98,"sma_20":74.35,"sma_60":93.15,"sma_120":106.8},{"date":"2025-04-30","open":73.38,"high":74.17,"low":70.98,"close":73.91,"volume":4360240,"rsi_14":39.07,"sma_20":73.93,"sma_60":92.54,"sma_120":106.55},{"date":"2025-05-01","open":74.85,"high":75.39,"low":73.33,"close":73.48,"volume":3041504,"rsi_14":54.33,"sma_20":73.44,"sma_60":91.91,"sma_120":106.29},{"date":"2025-05-02","open":75.38,"high":76.79,"low":75.13,"close":75.57,"volume":2526928,"rsi_14":56.21,"sma_20":73.48,"sma_60":91.29,"sma_120":106.01},{"date":"2025-05-05","open":75.15,"high":76.06,"low":74.96,"close":75.13,"volume":2485127,"rsi_14":54.35,"sma_20":73.81,"sma_60":90.65,"sma_120":105.71},{"date":"2025-05-06","open":74.05,"high":74.72,"low":73.44,"close":73.77,"volume":2203635,"rsi_14":50.03,"sma_20":73.87,"sma_60":90.0,"sma_120":105.4},{"date":"2025-05-07","open":73.77,"high":75.17,"low":72.81,"close":74.78,"volume":3310635,"rsi_14":61.25,"sma_20":74.23,"sma_60":89.35,"sma_120":105.12},{"date":"2025-05-08","open":75.9,"high":77.71,"low":75.29,"close":76.53,"volume":2713675,"rsi_14":64.61,"sma_20":74.1,"sma_60":88.75,"sma_120":104.86},{"date":"2025-05-09","open":76.95,"high":78.06,"low":76.4,"close":77.1,"volume":2353885,"rsi_14":70.83,"sma_20":74.36,"sma_60":88.18,"sma_120":104.62},{"date":"2025-05-12","open":82.73,"high":83.43,"low":81.32,"close":82.72,"volume":4715326,"rsi_14":76.24,"sma_20":74.83,"sma_60":87.69,"sma_120":104.42},{"date":"2025-05-13","open":82.67,"high":85.28,"low":82.61,"close":84.55,"volume":2817706,"rsi_14":76.18,"sma_20":75.38,"sma_60":87.21,"sma_120":104.28},{"date":"2025-05-14","open":84.71,"high":85.5,"low":83.21,"close":83.93,"volume":2310964,"rsi_14":68.45,"sma_20":75.89,"sma_60":86.7,"sma_120":104.11},{"date":"2025-05-15","open":82.91,"high":83.44,"low":82.0,"close":82.65,"volume":2959014,"rsi_14":64.68,"sma_20":76.48,"sma_60":86.15,"sma_120":103.95},{"date":"2025-05-16","open":82.53,"high":82.53,"low":81.42,"close":82.39,"volume":2183382,"rsi_14":64.78,"sma_20":77.06,"sma_60":85.55,"sma_120":103.77},{"date":"2025-05-19","open":80.23,"high":81.66,"low":80.11,"close":81.14,"volume":1840746,"rsi_14":67.06,"sma_20":77.64,"sma_60":84.98,"sma_120":103.57},{"date":"2025-05-20","open":80.66,"high":81.13,"low":80.27,"close":81.09,"volume":1615047,"rsi_14":69.33,"sma_20":78.14,"sma_60":84.44,"sma_120":103.35},{"date":"2025-05-21","open":80.1,"high":81.58,"low":78.44,"close":78.66,"volume":2329306,"rsi_14":62.58,"sma_20":78.43,"sma_60":83.9,"sma_120":103.08},{"date":"2025-05-22","open":78.68,"high":79.3,"low":78.02,"close":78.29,"volume":1987977,"rsi_14":56.85,"sma_20":78.49,"sma_60":83.3,"sma_120":102.83},{"date":"2025-05-23","open":76.5,"high":77.26,"low":75.8,"close":76.78,"volume":1813539,"rsi_14":53.83,"sma_20":78.49,"sma_60":82.77,"sma_120":102.57},{"date":"2025-05-27","open":78.86,"high":82.18,"low":78.18,"close":81.53,"volume":3697390,"rsi_14":66.31,"sma_20":78.73,"sma_60":82.3,"sma_120":102.33},{"date":"2025-05-28","open":81.79,"high":82.26,"low":79.71,"close":80.05,"volume":2711154,"rsi_14":60.76,"sma_20":79.0,"sma_60":81.87,"sma_120":102.06},{"date":"2025-05-29","open":81.8,"high":82.2,"low":80.05,"close":80.77,"volume":1803188,"rsi_14":59.02,"sma_20":79.34,"sma_60":81.44,"sma_120":101.77},{"date":"2025-05-30","open":79.98,"high":80.08,"low":76.82,"close":78.4,"volume":3849259,"rsi_14":52.38,"sma_20":79.58,"sma_60":80.91,"sma_120":101.45},{"date":"2025-06-02","open":77.8,"high":79.76,"low":77.58,"close":79.29,"volume":2452993,"rsi_14":41.08,"sma_20":79.76,"sma_60":80.48,"sma_120":101.17},{"date":"2025-06-03","open":79.28,"high":81.43,"low":78.21,"close":81.24,"volume":2151255,"rsi_14":41.43,"sma_20":80.06,"sma_60":80.03,"sma_120":100.86},{"date":"2025-06-04","open":82.09,"high":82.95,"low":81.15,"close":81.85,"volume":2471952,"rsi_14":44.51,"sma_20":80.46,"sma_60":79.65,"sma_120":100.55},{"date":"2025-06-05","open":82.5,"high":83.47,"low":80.86,"close":81.53,"volume":2346194,"rsi_14":46.74,"sma_20":80.79,"sma_60":79.56,"sma_120":100.25},{"date":"2025-06-06","open":83.09,"high":85.55,"low":82.69,"close":85.01,"volume":3122739,"rsi_14":55.59,"sma_20":81.21,"sma_60":79.53,"sma_120":99.96},{"date":"2025-06-09","open":85.89,"high":87.78,"low":85.89,"close":86.58,"volume":3667865,"rsi_14":61.75,"sma_20":81.68,"sma_60":79.56,"sma_120":99.68},{"date":"2025-06-10","open":87.12,"high":88.66,"low":86.55,"close":88.47,"volume":3161811,"rsi_14":64.83,"sma_20":81.96,"sma_60":79.59,"sma_120":99.39},{"date":"2025-06-11","open":88.91,"high":89.35,"low":85.54,"close":86.57,"volume":2522224,"rsi_14":66.26,"sma_20":82.06,"sma_60":79.53,"sma_120":99.03},{"date":"2025-06-12","open":85.68,"high":86.35,"low":85.23,"close":85.69,"volume":2064913,"rsi_14":65.2,"sma_20":82.14,"sma_60":79.48,"sma_120":98.68},{"date":"2025-06-13","open":83.59,"high":84.78,"low":82.79,"close":82.87,"volume":2736895,"rsi_14":61.86,"sma_20":82.14,"sma_60":79.39,"sma_120":98.34},{"date":"2025-06-16","open":84.33,"high":88.32,"low":83.91,"close":87.46,"volume":4007745,"rsi_14":61.62,"sma_20":82.39,"sma_60":79.38,"sma_120":98.03},{"date":"2025-06-17","open":86.6,"high":87.95,"low":85.79,"close":86.21,"volume":2998675,"rsi_14":62.2,"sma_20":82.64,"sma_60":79.37,"sma_120":97.7},{"date":"2025-06-18","open":86.42,"high":86.93,"low":85.2,"close":86.04,"volume":3291202,"rsi_14":60.66,"sma_20":82.88,"sma_60":79.29,"sma_120":97.35},{"date":"2025-06-20","open":87.25,"high":87.61,"low":84.02,"close":86.07,"volume":6559905,"rsi_14":67.16,"sma_20":83.25,"sma_60":79.23,"sma_120":96.99},{"date":"2025-06-23","open":85.91,"high":88.12,"low":85.36,"close":87.14,"volume":3744065,"rsi_14":67.42,"sma_20":83.69,"sma_60":79.22,"sma_120":96.62},{"date":"2025-06-24","open":89.65,"high":90.67,"low":88.86,"close":90.16,"volume":5908422,"rsi_14":68.89,"sma_20":84.36,"sma_60":79.29,"sma_120":96.31},{"date":"2025-06-25","open":90.43,"high":90.74,"low":88.51,"close":89.97,"volume":3646112,"rsi_14":67.51,"sma_20":84.78,"sma_60":79.42,"sma_120":96.0},{"date":"2025-06-26","open":90.82,"high":91.51,"low":89.8,"close":90.82,"volume":2923248,"rsi_14":69.58,"sma_20":85.32,"sma_60":79.56,"sma_120":95.71},{"date":"2025-06-27","open":90.82,"high":91.47,"low":89.04,"close":90.12,"volume":5979686,"rsi_14":62.2,"sma_20":85.79,"sma_60":79.69,"sma_120":95.41},{"date":"2025-06-30","open":90.55,"high":90.55,"low":89.43,"close":89.69,"volume":1932610,"rsi_14":57.86,"sma_20":86.36,"sma_60":79.79,"sma_120":95.07},{"date":"2025-07-01","open":89.29,"high":92.42,"low":88.97,"close":91.69,"volume":3786567,"rsi_14":58.07,"sma_20":86.98,"sma_60":80.07,"sma_120":94.67},{"date":"2025-07-02","open":92.14,"high":94.58,"low":92.01,"close":93.94,"volume":4544425,"rsi_14":68.21,"sma_20":87.62,"sma_60":80.5,"sma_120":94.3},{"date":"2025-07-03","open":94.96,"high":94.96,"low":91.92,"close":92.82,"volume":2188783,"rsi_14":67.41,"sma_20":88.17,"sma_60":80.83,"sma_120":93.93},{"date":"2025-07-07","open":92.4,"high":93.12,"low":90.0,"close":90.36,"volume":3151770,"rsi_14":68.62,"sma_20":88.61,"sma_60":81.21,"sma_120":93.57},{"date":"2025-07-08","open":90.98,"high":93.56,"low":90.57,"close":91.98,"volume":2936183,"rsi_14":63.2,"sma_20":88.96,"sma_60":81.42,"sma_120":93.22},{"date":"2025-07-09","open":91.83,"high":93.27,"low":90.88,"close":92.54,"volume":2058752,"rsi_14":69.23,"sma_20":89.26,"sma_60":81.77,"sma_120":92.88},{"date":"2025-07-10","open":95.11,"high":98.97,"low":93.97,"close":98.37,"volume":7293078,"rsi_14":77.86,"sma_20":89.75,"sma_60":82.18,"sma_120":92.58},{"date":"2025-07-11","open":97.39,"high":97.75,"low":95.72,"close":96.8,"volume":3750826,"rsi_14":72.68,"sma_20":90.27,"sma_60":82.57,"sma_120":92.24},{"date":"2025-07-14","open":96.76,"high":96.8,"low":93.35,"close":94.98,"volume":3605142,"rsi_14":66.05,"sma_20":90.73,"sma_60":82.92,"sma_120":91.88},{"date":"2025-07-15","open":96.36,"high":97.84,"low":92.74,"close":92.79,"volume":3654214,"rsi_14":55.58,"sma_20":91.23,"sma_60":83.29,"sma_120":91.55},{"date":"2025-07-16","open":92.25,"high":92.49,"low":88.37,"close":91.75,"volume":3866284,"rsi_14":53.63,"sma_20":91.45,"sma_60":83.63,"sma_120":91.2},{"date":"2025-07-17","open":90.17,"high":93.08,"low":90.08,"close":92.56,"volume":2823224,"rsi_14":53.58,"sma_20":91.76,"sma_60":84.01,"sma_120":90.87},{"date":"2025-07-18","open":93.21,"high":93.87,"low":92.06,"close":93.68,"volume":2524410,"rsi_14":57.17,"sma_20":92.15,"sma_60":84.39,"sma_120":90.57},{"date":"2025-07-21","open":95.53,"high":97.0,"low":94.55,"close":94.58,"volume":2802053,"rsi_14":59.66,"sma_20":92.57,"sma_60":84.75,"sma_120":90.36},{"date":"2025-07-22","open":94.09,"high":95.3,"low":92.03,"close":93.46,"volume":2641089,"rsi_14":53.64,"sma_20":92.89,"sma_60":85.03,"sma_120":90.12},{"date":"2025-07-23","open":94.47,"high":94.47,"low":91.55,"close":92.79,"volume":2736141,"rsi_14":47.49,"sma_20":93.02,"sma_60":85.29,"sma_120":89.88},{"date":"2025-07-24","open":92.04,"high":92.39,"low":89.84,"close":91.1,"volume":3521649,"rsi_14":46.31,"sma_20":93.08,"sma_60":85.53,"sma_120":89.68},{"date":"2025-07-25","open":91.17,"high":91.54,"low":89.42,"close":89.92,"volume":3100380,"rsi_14":49.01,"sma_20":93.03,"sma_60":85.79,"sma_120":89.47},{"date":"2025-07-28","open":91.34,"high":92.2,"low":90.56,"close":90.91,"volume":3688413,"rsi_14":47.49,"sma_20":93.07,"sma_60":86.07,"sma_120":89.3},{"date":"2025-07-29","open":91.38,"high":92.14,"low":88.96,"close":90.32,"volume":6754466,"rsi_14":44.83,"sma_20":93.1,"sma_60":86.35,"sma_120":89.13},{"date":"2025-07-30","open":105.47,"high":110.22,"low":102.22,"close":107.38,"volume":19844252,"rsi_14":63.75,"sma_20":93.89,"sma_60":86.88,"sma_120":89.09},{"date":"2025-07-31","open":108.23,"high":113.15,"low":106.82,"close":107.16,"volume":9399893,"rsi_14":66.49,"sma_20":94.55,"sma_60":87.41,"sma_120":89.03},{"date":"2025-08-01","open":104.11,"high":105.54,"low":102.16,"close":103.9,"volume":4812509,"rsi_14":63.58,"sma_20":95.11,"sma_60":87.91,"sma_120":88.96},{"date":"2025-08-04","open":104.78,"high":105.59,"low":102.74,"close":105.46,"volume":3635865,"rsi_14":69.65,"sma_20":95.87,"sma_60":88.42,"sma_120":88.89},{"date":"2025-08-05","open":105.89,"high":107.89,"low":104.29,"close":106.66,"volume":7233609,"rsi_14":73.04,"sma_20":96.6,"sma_60":88.92,"sma_120":88.84},{"date":"2025-08-06","open":106.03,"high":106.83,"low":103.07,"close":104.62,"volume":3358056,"rsi_14":67.93,"sma_20":97.21,"sma_60":89.38,"sma_120":88.78},{"date":"2025-08-07","open":106.77,"high":107.89,"low":104.99,"close":106.19,"volume":2966300,"rsi_14":68.37,"sma_20":97.6,"sma_60":89.77,"sma_120":88.73},{"date":"2025-08-08","open":105.98,"high":108.12,"low":104.74,"close":107.2,"volume":3185652,"rsi_14":68.47,"sma_20":98.12,"sma_60":90.15,"sma_120":88.68},{"date":"2025-08-11","open":107.3,"high":108.75,"low":104.32,"close":104.42,"volume":3042766,"rsi_14":65.28,"sma_20":98.59,"sma_60":90.49,"sma_120":88.59},{"date":"2025-08-12","open":105.74,"high":111.63,"low":104.63,"close":111.35,"volume":4248314,"rsi_14":72.04,"sma_20":99.52,"sma_60":90.97,"sma_120":88.56},{"date":"2025-08-13","open":112.1,"high":114.03,"low":110.37,"close":113.73,"volume":5224068,"rsi_14":76.45,"sma_20":100.62,"sma_60":91.49,"sma_120":88.52},{"date":"2025-08-14","open":112.22,"high":113.46,"low":110.31,"close":111.54,"volume":2430956,"rsi_14":74.69,"sma_20":101.57,"sma_60":91.99,"sma_120":88.49},{"date":"2025-08-15","open":111.37,"high":111.37,"low":109.1,"close":109.15,"volume":3238494,"rsi_14":70.18,"sma_20":102.35,"sma_60":92.46,"sma_120":88.45},{"date":"2025-08-18","open":109.73,"high":110.82,"low":109.25,"close":110.13,"volume":1980350,"rsi_14":71.73,"sma_20":103.13,"sma_60":92.98,"sma_120":88.44},{"date":"2025-08-19","open":110.09,"high":112.39,"low":109.23,"close":110.34,"volume":3170991,"rsi_14":55.15,"sma_20":103.97,"sma_60":93.52,"sma_120":88.41},{"date":"2025-08-20","open":109.77,"high":110.91,"low":106.03,"close":109.25,"volume":3571417,"rsi_14":53.52,"sma_20":104.8,"sma_60":94.06,"sma_120":88.41},{"date":"2025-08-21","open":108.06,"high":109.72,"low":107.55,"close":109.03,"volume":2138381,"rsi_14":59.65,"sma_20":105.7,"sma_60":94.52,"sma_120":88.41},{"date":"2025-08-22","open":109.38,"high":116.88,"low":109.35,"close":115.01,"volume":4134266,"rsi_14":65.41,"sma_20":106.95,"sma_60":95.1,"sma_120":88.49},{"date":"2025-08-25","open":114.7,"high":117.38,"low":114.21,"close":116.78,"volume":3570468,"rsi_14":66.02,"sma_20":108.25,"sma_60":95.71,"sma_120":88.57},{"date":"2025-08-26","open":116.41,"high":119.52,"low":116.41,"close":118.31,"volume":3563866,"rsi_14":72.05,"sma_20":109.65,"sma_60":96.37,"sma_120":88.64},{"date":"2025-08-27","open":118.41,"high":118.41,"low":116.67,"close":116.7,"volume":3291300,"rsi_14":66.9,"sma_20":110.12,"sma_60":97.0,"sma_120":88.74},{"date":"2025-08-28","open":116.84,"high":118.43,"low":116.71,"close":117.6,"volume":2760693,"rsi_14":66.78,"sma_20":110.64,"sma_60":97.6,"sma_120":88.82},{"date":"2025-08-29","open":119.13,"high":119.89,"low":117.14,"close":117.94,"volume":4107764,"rsi_14":73.7,"sma_20":111.35,"sma_60":98.21,"sma_120":88.93},{"date":"2025-09-02","open":115.9,"high":120.74,"low":114.21,"close":120.31,"volume":3627229,"rsi_14":68.68,"sma_20":112.09,"sma_60":98.86,"sma_120":89.21},{"date":"2025-09-03","open":120.47,"high":121.81,"low":118.09,"close":119.33,"volume":3211210,"rsi_14":62.42,"sma_20":112.73,"sma_60":99.43,"sma_120":89.48},{"date":"2025-09-04","open":117.56,"high":119.72,"low":115.71,"close":119.09,"volume":3137147,"rsi_14":68.3,"sma_20":113.45,"sma_60":99.97,"sma_120":89.76},{"date":"2025-09-05","open":119.88,"high":123.25,"low":119.19,"close":120.02,"volume":3531827,"rsi_14":78.23,"sma_20":114.14,"sma_60":100.5,"sma_120":90.04},{"date":"2025-09-08","open":120.02,"high":121.08,"low":117.41,"close":118.72,"volume":3738194,"rsi_14":71.88,"sma_20":114.71,"sma_60":101.03,"sma_120":90.28},{"date":"2025-09-09","open":118.82,"high":119.82,"low":114.48,"close":114.9,"volume":4724469,"rsi_14":59.67,"sma_20":115.23,"sma_60":101.52,"sma_120":90.5},{"date":"2025-09-10","open":114.71,"high":117.94,"low":112.94,"close":117.64,"volume":4412422,"rsi_14":66.82,"sma_20":115.54,"sma_60":102.1,"sma_120":90.74},{"date":"2025-09-11","open":117.64,"high":118.6,"low":114.26,"close":115.39,"volume":4024080,"rsi_14":61.72,"sma_20":115.62,"sma_60":102.56,"sma_120":90.97},{"date":"2025-09-12","open":114.83,"high":115.01,"low":109.4,"close":112.07,"volume":5904241,"rsi_14":43.63,"sma_20":115.64,"sma_60":102.99,"sma_120":91.18},{"date":"2025-09-15","open":112.08,"high":114.12,"low":110.74,"close":113.9,"volume":3241587,"rsi_14":43.77,"sma_20":115.87,"sma_60":103.46,"sma_120":91.37},{"date":"2025-09-16","open":114.13,"high":115.44,"low":113.22,"close":113.76,"volume":2871319,"rsi_14":39.7,"sma_20":116.05,"sma_60":103.92,"sma_120":91.57},{"date":"2025-09-17","open":113.58,"high":116.16,"low":112.64,"close":114.15,"volume":2569331,"rsi_14":43.78,"sma_20":116.23,"sma_60":104.37,"sma_120":91.79},{"date":"2025-09-18","open":117.6,"high":119.35,"low":114.92,"close":118.64,"volume":4876830,"rsi_14":51.85,"sma_20":116.7,"sma_60":104.84,"sma_120":92.07},{"date":"2025-09-19","open":119.32,"high":120.42,"low":117.36,"close":119.67,"volume":9576511,"rsi_14":53.13,"sma_20":117.23,"sma_60":105.33,"sma_120":92.38},{"date":"2025-09-22","open":126.27,"high":135.28,"low":125.83,"close":134.98,"volume":7137440,"rsi_14":68.82,"sma_20":118.22,"sma_60":106.07,"sma_120":92.81},{"date":"2025-09-23","open":135.8,"high":138.03,"low":132.98,"close":134.48,"volume":4341182,"rsi_14":69.68,"sma_20":119.1,"sma_60":106.81,"sma_120":93.25},{"date":"2025-09-24","open":134.31,"high":134.47,"low":130.83,"close":133.01,"volume":3688684,"rsi_14":67.51,"sma_20":119.83,"sma_60":107.53,"sma_120":93.66},{"date":"2025-09-25","open":131.16,"high":132.95,"low":128.39,"close":132.67,"volume":2655264,"rsi_14":66.25,"sma_20":120.62,"sma_60":108.21,"sma_120":94.14},{"date":"2025-09-26","open":131.8,"high":135.74,"low":131.2,"close":135.11,"volume":3276343,"rsi_14":70.45,"sma_20":121.49,"sma_60":108.9,"sma_120":94.7},{"date":"2025-09-29","open":136.9,"high":137.07,"low":133.35,"close":134.13,"volume":2854181,"rsi_14":75.83,"sma_20":122.3,"sma_60":109.59,"sma_120":95.21},{"date":"2025-09-30","open":133.79,"high":137.92,"low":132.8,"close":137.43,"volume":3013979,"rsi_14":76.19,"sma_20":123.15,"sma_60":110.37,"sma_120":95.79},{"date":"2025-10-01","open":135.72,"high":141.33,"low":135.59,"close":140.91,"volume":3177077,"rsi_14":82.72,"sma_20":124.23,"sma_60":111.18,"sma_120":96.3},{"date":"2025-10-02","open":144.68,"high":145.13,"low":141.51,"close":144.31,"volume":3307373,"rsi_14":91.24,"sma_20":125.48,"sma_60":112.05,"sma_120":96.91},{"date":"2025-10-03","open":146.25,"high":149.24,"low":144.6,"close":145.42,"volume":2798266,"rsi_14":91.07,"sma_20":126.75,"sma_60":112.83,"sma_120":97.51},{"date":"2025-10-06","open":147.68,"high":150.48,"low":147.08,"close":147.65,"volume":3706244,"rsi_14":91.88,"sma_20":128.2,"sma_60":113.68,"sma_120":98.12},{"date":"2025-10-07","open":148.85,"high":150.06,"low":139.59,"close":139.93,"volume":3689417,"rsi_14":76.97,"sma_20":129.46,"sma_60":114.43,"sma_120":98.67},{"date":"2025-10-08","open":140.34,"high":144.66,"low":139.99,"close":144.38,"volume":2601421,"rsi_14":76.96,"sma_20":130.8,"sma_60":115.29,"sma_120":99.29},{"date":"2025-10-09","open":144.38,"high":145.25,"low":141.59,"close":144.97,"volume":2039693,"rsi_14":76.74,"sma_20":132.28,"sma_60":116.17,"sma_120":99.9},{"date":"2025-10-10","open":145.58,"high":147.78,"low":131.55,"close":131.88,"volume":5757148,"rsi_14":46.57,"sma_20":133.27,"sma_60":116.83,"sma_120":100.42},{"date":"2025-10-13","open":138.49,"high":139.7,"low":136.39,"close":138.92,"volume":3345101,"rsi_14":54.3,"sma_20":134.52,"sma_60":117.58,"sma_120":100.99},{"date":"2025-10-14","open":135.42,"high":138.69,"low":134.8,"close":136.76,"volume":3043160,"rsi_14":53.59,"sma_20":135.67,"sma_60":118.28,"sma_120":101.52},{"date":"2025-10-15","open":139.98,"high":141.2,"low":137.48,"close":140.82,"volume":2373729,"rsi_14":57.27,"sma_20":137.01,"sma_60":119.07,"sma_120":102.05},{"date":"2025-10-16","open":141.79,"high":142.85,"low":137.96,"close":139.09,"volume":1783498,"rsi_14":53.6,"sma_20":138.03,"sma_60":119.84,"sma_120":102.57},{"date":"2025-10-17","open":136.85,"high":139.51,"low":136.57,"close":137.95,"volume":1924291,"rsi_14":53.45,"sma_20":138.95,"sma_60":120.62,"sma_120":103.08},{"date":"2025-10-20","open":140.63,"high":141.25,"low":138.51,"close":138.98,"volume":2346055,"rsi_14":51.45,"sma_20":139.15,"sma_60":121.44,"sma_120":103.61},{"date":"2025-10-21","open":138.69,"high":144.11,"low":138.59,"close":143.11,"volume":2180177,"rsi_14":52.05,"sma_20":139.58,"sma_60":122.31,"sma_120":104.19},{"date":"2025-10-22","open":141.32,"high":142.57,"low":135.63,"close":138.63,"volume":3918033,"rsi_14":44.84,"sma_20":139.86,"sma_60":123.12,"sma_120":104.73},{"date":"2025-10-23","open":138.36,"high":145.9,"low":137.79,"close":144.82,"volume":2813802,"rsi_14":49.5,"sma_20":140.47,"sma_60":123.74,"sma_120":105.31},{"date":"2025-10-24","open":147.34,"high":148.78,"low":143.85,"close":144.06,"volume":2079994,"rsi_14":46.94,"sma_20":140.92,"sma_60":124.35,"sma_120":105.88},{"date":"2025-10-27","open":147.88,"high":149.85,"low":146.48,"close":147.28,"volume":3940935,"rsi_14":56.8,"sma_20":141.58,"sma_60":125.08,"sma_120":106.49},{"date":"2025-10-28","open":146.83,"high":147.4,"low":143.89,"close":144.16,"volume":5016831,"rsi_14":49.79,"sma_20":141.92,"sma_60":125.72,"sma_120":107.07},{"date":"2025-10-29","open":169.75,"high":176.97,"low":161.92,"close":173.68,"volume":12203768,"rsi_14":67.58,"sma_20":143.56,"sma_60":126.84,"sma_120":107.88},{"date":"2025-10-30","open":172.49,"high":178.94,"low":171.44,"close":176.61,"volume":5268410,"rsi_14":81.28,"sma_20":145.17,"sma_60":128.04,"sma_120":108.71},{"date":"2025-10-31","open":179.73,"high":185.63,"low":177.73,"close":181.49,"volume":4540022,"rsi_14":80.7,"sma_20":146.98,"sma_60":129.29,"sma_120":109.53},{"date":"2025-11-03","open":182.52,"high":184.3,"low":179.92,"close":182.79,"volume":3309866,"rsi_14":83.61,"sma_20":148.74,"sma_60":130.55,"sma_120":110.35},{"date":"2025-11-04","open":176.0,"high":182.04,"low":174.84,"close":175.39,"volume":3216474,"rsi_14":74.06,"sma_20":150.52,"sma_60":131.73,"sma_120":111.11},{"date":"2025-11-05","open":176.78,"high":188.66,"low":176.23,"close":187.31,"volume":4129877,"rsi_14":79.39,"sma_20":152.67,"sma_60":133.0,"sma_120":111.98},{"date":"2025-11-06","open":187.47,"high":191.28,"low":182.58,"close":184.74,"volume":4504181,"rsi_14":78.03,"sma_20":154.66,"sma_60":134.18,"sma_120":112.84},{"date":"2025-11-07","open":180.27,"high":182.23,"low":174.59,"close":182.01,"volume":3627381,"rsi_14":75.26,"sma_20":157.17,"sma_60":135.36,"sma_120":113.68},{"date":"2025-11-10","open":188.09,"high":188.47,"low":180.4,"close":183.8,"volume":2954830,"rsi_14":74.56,"sma_20":159.41,"sma_60":136.6,"sma_120":114.53},{"date":"2025-11-11","open":183.08,"high":183.08,"low":175.39,"close":176.96,"volume":2928753,"rsi_14":72.5,"sma_20":161.43,"sma_60":137.72,"sma_120":115.35},{"date":"2025-11-12","open":179.93,"high":181.0,"low":176.92,"close":179.0,"volume":2365827,"rsi_14":71.09,"sma_20":163.34,"sma_60":138.86,"sma_120":116.19},{"date":"2025-11-13","open":175.97,"high":176.73,"low":167.35,"close":169.34,"volume":4473191,"rsi_14":64.05,"sma_20":164.85,"sma_60":139.86,"sma_120":116.96},{"date":"2025-11-14","open":163.67,"high":173.55,"low":162.95,"close":169.71,"volume":3208315,"rsi_14":62.88,"sma_20":166.44,"sma_60":140.87,"sma_120":117.7},{"date":"2025-11-17","open":168.22,"high":173.12,"low":164.24,"close":167.19,"volume":3517697,"rsi_14":63.31,"sma_20":167.86,"sma_60":141.74,"sma_120":118.42},{"date":"2025-11-18","open":165.26,"high":167.07,"low":162.76,"close":163.47,"volume":2803857,"rsi_14":41.6,"sma_20":168.88,"sma_60":142.52,"sma_120":119.11},{"date":"2025-11-19","open":164.33,"high":170.14,"low":162.52,"close":167.98,"volume":2726226,"rsi_14":43.07,"sma_20":170.35,"sma_60":143.35,"sma_120":119.86},{"date":"2025-11-20","open":172.02,"high":173.57,"low":154.48,"close":155.67,"volume":5142703,"rsi_14":31.48,"sma_20":170.89,"sma_60":143.99,"sma_120":120.5},{"date":"2025-11-21","open":155.1,"high":160.38,"low":151.29,"close":158.67,"volume":3871582,"rsi_14":33.11,"sma_20":171.62,"sma_60":144.68,"sma_120":121.14},{"date":"2025-11-24","open":159.88,"high":167.48,"low":159.38,"close":165.84,"volume":5139875,"rsi_14":43.2,"sma_20":172.54,"sma_60":145.47,"sma_120":121.84},{"date":"2025-11-25","open":165.2,"high":167.95,"low":160.23,"close":167.54,"volume":2833722,"rsi_14":33.65,"sma_20":173.71,"sma_60":146.26,"sma_120":122.56},{"date":"2025-11-26","open":169.49,"high":180.75,"low":168.68,"close":179.24,"volume":3744931,"rsi_14":45.97,"sma_20":173.98,"sma_60":147.25,"sma_120":123.34},{"date":"2025-11-28","open":179.56,"high":182.02,"low":179.32,"close":181.75,"volume":1877111,"rsi_14":49.72,"sma_20":174.23,"sma_60":148.3,"sma_120":124.13},{"date":"2025-12-01","open":179.03,"high":182.73,"low":177.9,"close":179.49,"volume":2765810,"rsi_14":46.83,"sma_20":174.12,"sma_60":149.29,"sma_120":124.89},{"date":"2025-12-02","open":186.19,"high":191.33,"low":185.75,"close":189.79,"volume":3721699,"rsi_14":58.62,"sma_20":174.47,"sma_60":150.47,"sma_120":125.75},{"date":"2025-12-03","open":191.37,"high":196.05,"low":188.85,"close":194.93,"volume":3339579,"rsi_14":60.29,"sma_20":175.44,"sma_60":151.8,"sma_120":126.66},{"date":"2025-12-04","open":192.85,"high":200.69,"low":192.85,"close":198.47,"volume":4260661,"rsi_14":70.53,"sma_20":175.99,"sma_60":153.15,"sma_120":127.62},{"date":"2025-12-05","open":199.84,"high":202.96,"low":198.88,"close":200.61,"volume":2656318,"rsi_14":71.25,"sma_20":176.78,"sma_60":154.57,"sma_120":128.57},{"date":"2025-12-08","open":202.9,"high":204.84,"low":201.32,"close":202.83,"volume":2096734,"rsi_14":74.63,"sma_20":177.81,"sma_60":156.08,"sma_120":129.54},{"date":"2025-12-09","open":200.04,"high":201.72,"low":197.85,"close":199.81,"volume":1868342,"rsi_14":75.36,"sma_20":178.61,"sma_60":157.52,"sma_120":130.49},{"date":"2025-12-10","open":199.62,"high":204.54,"low":198.67,"close":203.85,"volume":2057565,"rsi_14":75.2,"sma_20":179.95,"sma_60":159.02,"sma_120":131.47},{"date":"2025-12-11","open":200.98,"high":203.87,"low":195.83,"close":203.81,"volume":2507068,"rsi_14":90.94,"sma_20":181.18,"sma_60":160.51,"sma_120":132.44},{"date":"2025-12-12","open":201.15,"high":202.13,"low":191.7,"close":193.22,"volume":4163304,"rsi_14":75.99,"sma_20":182.37,"sma_60":161.75,"sma_120":133.3},{"date":"2025-12-15","open":199.75,"high":200.33,"low":193.4,"close":194.55,"volume":3223282,"rsi_14":73.72,"sma_20":183.61,"sma_60":163.0,"sma_120":134.17},{"date":"2025-12-16","open":194.25,"high":195.23,"low":188.99,"close":192.14,"volume":3711556,"rsi_14":70.09,"sma_20":184.85,"sma_60":163.95,"sma_120":135.01},{"date":"2025-12-17","open":193.85,"high":194.42,"low":182.02,"close":185.07,"volume":3577489,"rsi_14":55.15,"sma_20":185.93,"sma_60":164.79,"sma_120":135.8},{"date":"2025-12-18","open":192.35,"high":194.93,"low":189.12,"close":190.3,"volume":2754670,"rsi_14":57.21,"sma_20":187.04,"sma_60":165.75,"sma_120":136.64},{"date":"2025-12-19","open":191.79,"high":196.34,"low":191.36,"close":195.03,"volume":7880486,"rsi_14":62.57,"sma_20":189.0,"sma_60":166.79,"sma_120":137.5},{"date":"2025-12-22","open":200.89,"high":201.84,"low":196.76,"close":197.07,"volume":2756506,"rsi_14":56.79,"sma_20":190.92,"sma_60":167.82,"sma_120":138.36},{"date":"2025-12-23","open":195.99,"high":199.16,"low":195.46,"close":198.35,"volume":1344860,"rsi_14":53.44,"sma_20":192.54,"sma_60":168.89,"sma_120":139.24},{"date":"2025-12-24","open":198.35,"high":199.47,"low":197.14,"close":198.38,"volume":713097,"rsi_14":49.89,"sma_20":194.09,"sma_60":169.9,"sma_120":140.14},{"date":"2025-12-26","open":199.09,"high":199.31,"low":196.58,"close":198.74,"volume":1247769,"rsi_14":47.9,"sma_20":195.06,"sma_60":170.87,"sma_120":141.03},{"date":"2025-12-29","open":196.56,"high":198.93,"low":195.44,"close":197.21,"volume":1717971,"rsi_14":43.57,"sma_20":195.84,"sma_60":171.75,"sma_120":141.9},{"date":"2025-12-30","open":197.86,"high":198.05,"low":194.85,"close":196.52,"volume":1989405,"rsi_14":46.02,"sma_20":196.69,"sma_60":172.6,"sma_120":142.71},{"date":"2025-12-31","open":197.62,"high":198.15,"low":193.25,"close":193.41,"volume":1193949,"rsi_14":37.1,"sma_20":196.87,"sma_60":173.36,"sma_120":143.52},{"date":"2026-01-02","open":199.13,"high":208.65,"low":199.1,"close":207.4,"volume":3224130,"rsi_14":53.3,"sma_20":197.49,"sma_60":174.48,"sma_120":144.45},{"date":"2026-01-05","open":211.68,"high":221.83,"low":211.63,"close":219.33,"volume":4271645,"rsi_14":73.42,"sma_20":198.54,"sma_60":175.73,"sma_120":145.51},{"date":"2026-01-06","open":220.78,"high":229.48,"low":219.45,"close":228.66,"volume":3377856,"rsi_14":76.76,"sma_20":199.94,"sma_60":177.12,"sma_120":146.65},{"date":"2026-01-07","open":225.43,"high":226.59,"low":219.14,"close":222.31,"volume":2518427,"rsi_14":72.28,"sma_20":200.91,"sma_60":178.63,"sma_120":147.73},{"date":"2026-01-08","open":221.23,"high":221.23,"low":212.47,"close":216.14,"volume":3141832,"rsi_14":73.26,"sma_20":201.73,"sma_60":179.92,"sma_120":148.75},{"date":"2026-01-09","open":215.57,"high":219.25,"low":215.49,"close":217.09,"volume":2569850,"rsi_14":71.43,"sma_20":202.39,"sma_60":181.26,"sma_120":149.77},{"date":"2026-01-12","open":217.77,"high":226.03,"low":216.41,"close":224.18,"volume":2448087,"rsi_14":72.47,"sma_20":203.41,"sma_60":182.65,"sma_120":150.86},{"date":"2026-01-13","open":224.18,"high":230.14,"low":224.18,"close":229.09,"volume":2313946,"rsi_14":73.64,"sma_20":205.21,"sma_60":184.14,"sma_120":151.99},{"date":"2026-01-14","open":227.32,"high":230.95,"low":224.43,"close":230.01,"volume":2423479,"rsi_14":73.5,"sma_20":206.98,"sma_60":185.68,"sma_120":153.15},{"date":"2026-01-15","open":235.98,"high":238.73,"low":227.3,"close":227.52,"volume":3459779,"rsi_14":70.87,"sma_20":208.75,"sma_60":187.15,"sma_120":154.3},{"date":"2026-01-16","open":229.46,"high":231.91,"low":225.47,"close":227.97,"volume":2298165,"rsi_14":70.9,"sma_20":210.9,"sma_60":188.57,"sma_120":155.44},{"date":"2026-01-20","open":220.25,"high":228.89,"low":220.15,"close":223.81,"volume":2507608,"rsi_14":68.34,"sma_20":212.58,"sma_60":189.99,"sma_120":156.55},{"date":"2026-01-21","open":229.01,"high":234.66,"low":225.53,"close":231.71,"volume":3005912,"rsi_14":72.06,"sma_20":214.41,"sma_60":191.43,"sma_120":157.59},{"date":"2026-01-22","open":237.61,"high":237.81,"low":226.12,"close":228.96,"volume":2805057,"rsi_14":72.39,"sma_20":216.01,"sma_60":192.85,"sma_120":158.6},{"date":"2026-01-23","open":228.3,"high":230.02,"low":223.99,"close":229.0,"volume":1830500,"rsi_14":66.51,"sma_20":217.54,"sma_60":194.21,"sma_120":159.64},{"date":"2026-01-26","open":229.0,"high":234.9,"low":226.84,"close":231.57,"volume":2084300,"rsi_14":60.91,"sma_20":219.2,"sma_60":195.67,"sma_120":160.69},{"date":"2026-01-27","open":236.57,"high":239.84,"low":235.24,"close":238.75,"volume":2805200,"rsi_14":59.36,"sma_20":221.2,"sma_60":196.75,"sma_120":161.79},{"date":"2026-01-28","open":243.37,"high":250.95,"low":240.82,"close":250.28,"volume":3909300,"rsi_14":73.67,"sma_20":223.86,"sma_60":197.98,"sma_120":163.01},{"date":"2026-01-29","open":251.19,"high":253.41,"low":239.51,"close":251.67,"volume":2695100,"rsi_14":82.7,"sma_20":226.62,"sma_60":199.14,"sma_120":164.22},{"date":"2026-01-30","open":248.19,"high":255.0,"low":238.61,"close":240.86,"volume":3704500,"rsi_14":68.52,"sma_20":228.99,"sma_60":200.11,"sma_120":165.33},{"date":"2026-02-02","open":240.86,"high":254.48,"low":240.48,"close":249.34,"volume":6576500,"rsi_14":69.18,"sma_20":231.09,"sma_60":201.34,"sma_120":166.54},{"date":"2026-02-03","open":257.96,"high":285.78,"low":246.61,"close":282.76,"volume":11795000,"rsi_14":78.52,"sma_20":234.27,"sma_60":202.93,"sma_120":167.97},{"date":"2026-02-04","open":283.49,"high":295.27,"low":262.99,"close":268.86,"volume":7187400,"rsi_14":68.14,"sma_20":236.28,"sma_60":204.33,"sma_120":169.26},{"date":"2026-02-05","open":265.51,"high":281.15,"low":262.08,"close":270.92,"volume":3896600,"rsi_14":70.35,"sma_20":238.71,"sma_60":205.81,"sma_120":170.59},{"date":"2026-02-06","open":281.45,"high":301.14,"low":280.78,"close":299.88,"volume":5021100,"rsi_14":76.6,"sma_20":242.9,"sma_60":207.75,"sma_120":172.17},{"date":"2026-02-09","open":297.55,"high":316.29,"low":296.27,"close":309.77,"volume":5320659,"rsi_14":85.01,"sma_20":221.58,"sma_60":195.56,"sma_120":160.32},{"date":"2026-02-10","open":309.76,"high":310.71,"low":299.25,"close":304.65,"volume":2928109,"rsi_14":80.61,"sma_20":226.9,"sma_60":198.23,"sma_120":161.98},{"date":"2026-02-11","open":312.76,"high":325.0,"low":310.75,"close":321.2,"volume":3649285,"rsi_14":81.56,"sma_20":233.03,"sma_60":200.69,"sma_120":163.76},{"date":"2026-02-12","open":324.45,"high":327.73,"low":307.38,"close":310.79,"volume":5023388,"rsi_14":79.36,"sma_20":238.71,"sma_60":202.93,"sma_120":165.48},{"date":"2026-02-13","open":308.46,"high":318.05,"low":302.38,"close":314.54,"volume":2600566,"rsi_14":83.17,"sma_20":244.61,"sma_60":205.14,"sma_120":167.22},{"date":"2026-02-17","open":305.61,"high":315.87,"low":300.29,"close":305.42,"volume":2374076,"rsi_14":78.22,"sma_20":250.21,"sma_60":207.18,"sma_120":168.87},{"date":"2026-02-18","open":306.81,"high":321.66,"low":304.54,"close":314.7,"volume":2753700,"rsi_14":69.72,"sma_20":272.98,"sma_60":224.2,"sma_120":183.77},{"date":"2026-02-19","open":311.11,"high":318.11,"low":308.87,"close":315.78,"volume":1826700,"rsi_14":69.66,"sma_20":277.18,"sma_60":226.86,"sma_120":185.43},{"date":"2026-02-20","open":318.96,"high":326.88,"low":316.15,"close":324.73,"volume":2603525,"rsi_14":76.03,"sma_20":281.96,"sma_60":229.63,"sma_120":187.15},{"date":"2026-02-23","open":319.17,"high":323.38,"low":310.34,"close":318.38,"volume":2567995,"rsi_14":76.23,"sma_20":261.02,"sma_60":211.85,"sma_120":172.43},{"date":"2026-02-24","open":322.9,"high":332.3,"low":316.47,"close":328.97,"volume":2271300,"rsi_14":66.96,"sma_20":291.29,"sma_60":234.86,"sma_120":190.56},{"date":"2026-02-25","open":332.75,"high":343.56,"low":330.62,"close":342.69,"volume":3085509,"rsi_14":79.11,"sma_20":266.72,"sma_60":214.48,"sma_120":174.33},{"date":"2026-02-26","open":343.67,"high":344.79,"low":328.38,"close":332.58,"volume":4909914,"rsi_14":76.11,"sma_20":272.23,"sma_60":216.99,"sma_120":176.17},{"date":"2026-02-27","open":323.88,"high":324.88,"low":309.89,"close":319.91,"volume":4426343,"rsi_14":71.54,"sma_20":277.42,"sma_60":219.25,"sma_120":177.93},{"date":"2026-03-02","open":310.61,"high":325.81,"low":309.96,"close":325.71,"volume":2486576,"rsi_14":73.69,"sma_20":282.85,"sma_60":221.73,"sma_120":179.72},{"date":"2026-03-03","open":307.93,"high":310.9,"low":295.27,"close":304.11,"volume":3547056,"rsi_14":65.82,"sma_20":286.84,"sma_60":223.81,"sma_120":181.34},{"date":"2026-03-04","open":311.36,"high":314.88,"low":300.33,"close":305.09,"volume":3263493,"rsi_14":66.76,"sma_20":290.64,"sma_60":226.07,"sma_120":182.97},{"date":"2026-03-05","open":299.11,"high":310.24,"low":291.77,"close":305.47,"volume":3884584,"rsi_14":48.49,"sma_20":294.41,"sma_60":228.33,"sma_120":184.6},{"date":"2026-03-06","open":293.03,"high":294.95,"low":269.03,"close":272.95,"volume":5896893,"rsi_14":40.84,"sma_20":296.68,"sma_60":230.09,"sma_120":185.92},{"date":"2026-03-09","open":265.3,"high":296.33,"low":262.92,"close":296.33,"volume":6528474,"rsi_14":43.08,"sma_20":300.09,"sma_60":232.3,"sma_120":187.41},{"date":"2026-03-10","open":294.83,"high":309.68,"low":294.83,"close":300.66,"volume":2827923,"rsi_14":47.06,"sma_20":303.93,"sma_60":234.51,"sma_120":188.93},{"date":"2026-03-11","open":300.28,"high":312.51,"low":299.42,"close":301.88,"volume":2580061,"rsi_14":46.32,"sma_20":307.43,"sma_60":236.95,"sma_120":190.47},{"date":"2026-03-12","open":296.07,"high":296.14,"low":283.54,"close":286.5,"volume":2954068,"rsi_14":44.7,"sma_20":310.31,"sma_60":239.08,"sma_120":191.88},{"date":"2026-03-13","open":289.89,"high":295.44,"low":284.46,"close":286.31,"volume":2166122,"rsi_14":39.51,"sma_20":310.25,"sma_60":259.15,"sma_120":211.08},{"date":"2026-03-16","open":295.85,"high":304.89,"low":294.55,"close":298.16,"volume":2448426,"rsi_14":40.01,"sma_20":309.43,"sma_60":260.92,"sma_120":212.43},{"date":"2026-03-17","open":296.89,"high":299.56,"low":288.34,"close":299.29,"volume":2481822,"rsi_14":34.67,"sma_20":307.69,"sma_60":245.26,"sma_120":196.26},{"date":"2026-03-18","open":303.08,"high":307.69,"low":296.39,"close":299.96,"volume":2653432,"rsi_14":37.65,"sma_20":307.15,"sma_60":247.23,"sma_120":197.76},{"date":"2026-03-19","open":285.78,"high":304.14,"low":283.36,"close":302.29,"volume":2808149,"rsi_14":42.76,"sma_20":306.53,"sma_60":249.28,"sma_120":199.28},{"date":"2026-03-20","open":301.98,"high":302.89,"low":284.76,"close":290.72,"volume":4996163,"rsi_14":36.28,"sma_20":305.8,"sma_60":250.96,"sma_120":200.71},{"date":"2026-03-23","open":300.9,"high":314.37,"low":299.9,"close":303.81,"volume":4243465,"rsi_14":49.87,"sma_20":304.75,"sma_60":252.77,"sma_120":202.29},{"date":"2026-03-24","open":299.89,"high":327.3,"low":297.89,"close":320.02,"volume":3207679,"rsi_14":55.56,"sma_20":304.83,"sma_60":254.8,"sma_120":203.97},{"date":"2026-03-25","open":324.87,"high":325.69,"low":313.36,"close":323.24,"volume":3077080,"rsi_14":56.48,"sma_20":303.86,"sma_60":256.84,"sma_120":205.71},{"date":"2026-03-26","open":314.86,"high":314.86,"low":296.56,"close":297.23,"volume":3017610,"rsi_14":59.3,"sma_20":302.09,"sma_60":258.41,"sma_120":207.25},{"date":"2026-03-27","open":293.29,"high":302.28,"low":293.07,"close":295.5,"volume":2164187,"rsi_14":49.62,"sma_20":300.87,"sma_60":260.01,"sma_120":208.76},{"date":"2026-03-30","open":300.89,"high":300.89,"low":272.97,"close":276.25,"volume":3130127,"rsi_14":40.14,"sma_20":298.4,"sma_60":261.21,"sma_120":210.11},{"date":"2026-03-31","open":278.2,"high":297.28,"low":277.83,"close":296.35,"volume":3353951,"rsi_14":48.06,"sma_20":298.01,"sma_60":262.75,"sma_120":211.63},{"date":"2026-04-01","open":301.86,"high":316.69,"low":300.19,"close":312.09,"volume":2961781,"rsi_14":58.94,"sma_20":298.36,"sma_60":264.74,"sma_120":213.24},{"date":"2026-04-02","open":289.9,"high":313.37,"low":289.9,"close":309.5,"volume":2744904,"rsi_14":57.97,"sma_20":298.56,"sma_60":266.65,"sma_120":214.83},{"date":"2026-04-06","open":312.0,"high":315.73,"low":305.82,"close":315.31,"volume":1762867,"rsi_14":56.15,"sma_20":300.68,"sma_60":268.7,"sma_120":216.33},{"date":"2026-04-07","open":314.3,"high":320.74,"low":309.48,"close":320.36,"volume":1894766,"rsi_14":57.35,"sma_20":301.88,"sma_60":270.96,"sma_120":217.88},{"date":"2026-04-08","open":343.9,"high":358.56,"low":339.87,"close":358.16,"volume":5814070,"rsi_14":66.12,"sma_20":304.76,"sma_60":273.75,"sma_120":219.75},{"date":"2026-04-09","open":359.87,"high":369.5,"low":357.1,"close":364.08,"volume":4484293,"rsi_14":66.78,"sma_20":307.87,"sma_60":276.57,"sma_120":221.68},{"date":"2026-04-10","open":370.82,"high":372.86,"low":365.37,"close":367.85,"volume":3113436,"rsi_14":71.88,"sma_20":311.94,"sma_60":279.42,"sma_120":223.62},{"date":"2026-04-13","open":365.81,"high":370.28,"low":361.89,"close":369.99,"volume":2434742,"rsi_14":70.01,"sma_20":316.12,"sma_60":282.28,"sma_120":225.58},{"date":"2026-04-14","open":366.44,"high":369.86,"low":362.37,"close":365.38,"volume":2639879,"rsi_14":64.75,"sma_20":319.49,"sma_60":285.06,"sma_120":227.48},{"date":"2026-04-15","open":362.87,"high":368.05,"low":351.83,"close":364.83,"volume":2366593,"rsi_14":63.76,"sma_20":322.76,"sma_60":287.83,"sma_120":229.35},{"date":"2026-04-16","open":365.61,"high":369.16,"low":358.06,"close":365.79,"volume":1818554,"rsi_14":77.2,"sma_20":326.06,"sma_60":290.64,"sma_120":231.19},{"date":"2026-04-17","open":375.6,"high":381.33,"low":370.96,"close":380.24,"volume":2423171,"rsi_14":80.53,"sma_20":329.96,"sma_60":293.7,"sma_120":233.15},{"date":"2026-04-20","open":382.57,"high":384.82,"low":372.86,"close":375.07,"volume":1819396,"rsi_14":89.63,"sma_20":334.18,"sma_60":296.73,"sma_120":235.04},{"date":"2026-04-21","open":379.02,"high":387.3,"low":375.79,"close":379.79,"volume":1833897,"rsi_14":88.17,"sma_20":337.98,"sma_60":299.6,"sma_120":237.04},{"date":"2026-04-22","open":388.75,"high":390.66,"low":376.21,"close":385.04,"volume":2223184,"rsi_14":86.92,"sma_20":341.23,"sma_60":302.36,"sma_120":239.05},{"date":"2026-04-23","open":389.6,"high":404.68,"low":389.23,"close":400.84,"volume":2476248,"rsi_14":90.77,"sma_20":345.11,"sma_60":305.23,"sma_120":241.18},{"date":"2026-04-24","open":408.68,"high":421.95,"low":400.99,"close":417.93,"volume":3234607,"rsi_14":91.62,"sma_20":351.15,"sma_60":308.49,"sma_120":243.56},{"date":"2026-04-27","open":421.29,"high":421.29,"low":389.16,"close":401.85,"volume":4027190,"rsi_14":80.34,"sma_20":356.47,"sma_60":311.59,"sma_120":245.75},{"date":"2026-04-28","open":388.86,"high":396.19,"low":374.54,"close":379.99,"volume":4596243,"rsi_14":59.22,"sma_20":361.65,"sma_60":314.3,"sma_120":247.78},{"date":"2026-04-29","open":314.42,"high":334.88,"low":301.75,"close":306.22,"volume":13070529,"rsi_14":34.47,"sma_20":362.15,"sma_60":315.67,"sma_120":249.16},{"date":"2026-04-30","open":326.88,"high":353.41,"low":326.6,"close":343.34,"volume":7836330,"rsi_14":44.42,"sma_20":363.71,"sma_60":317.57,"sma_120":250.86},{"date":"2026-05-01","open":343.28,"high":353.87,"low":336.53,"close":345.29,"volume":2876762,"rsi_14":44.37,"sma_20":365.5,"sma_60":319.49,"sma_120":252.58},{"date":"2026-05-04","open":344.29,"high":349.69,"low":336.64,"close":337.32,"volume":3099974,"rsi_14":43.7,"sma_20":366.6,"sma_60":321.32,"sma_120":254.24},{"date":"2026-05-05","open":345.46,"high":366.0,"low":344.91,"close":356.97,"volume":3565702,"rsi_14":48.38,"sma_20":368.43,"sma_60":323.47,"sma_120":256.02},{"date":"2026-05-06","open":368.37,"high":382.86,"low":364.66,"close":382.34,"volume":3836180,"rsi_14":53.11,"sma_20":369.64,"sma_60":326.11,"sma_120":258.05},{"date":"2026-05-07","open":378.4,"high":378.86,"low":345.43,"close":353.98,"volume":5001462,"rsi_14":45.31,"sma_20":369.14,"sma_60":328.15,"sma_120":259.79},{"date":"2026-05-08","open":366.87,"high":367.73,"low":354.11,"close":359.64,"volume":3485988,"rsi_14":47.25,"sma_20":368.73,"sma_60":330.32,"sma_120":261.59},{"date":"2026-05-11","open":355.51,"high":367.33,"low":354.12,"close":366.51,"volume":4427876,"rsi_14":47.65,"sma_20":368.55,"sma_60":331.27,"sma_120":263.41},{"date":"2026-05-12","open":356.48,"high":359.7,"low":340.12,"close":358.32,"volume":5646006,"rsi_14":45.32,"sma_20":368.2,"sma_60":332.16,"sma_120":265.2},{"date":"2026-05-13","open":366.18,"high":366.77,"low":349.89,"close":363.25,"volume":3628659,"rsi_14":43.16,"sma_20":368.12,"sma_60":332.86,"sma_120":266.78},{"date":"2026-05-14","open":361.87,"high":364.87,"low":353.46,"close":356.42,"volume":2352513,"rsi_14":38.38,"sma_20":367.65,"sma_60":333.62,"sma_120":268.27},{"date":"2026-05-15","open":339.45,"high":346.46,"low":335.2,"close":337.76,"volume":4251855,"rsi_14":38.01,"sma_20":365.53,"sma_60":334.01,"sma_120":269.57},{"date":"2026-05-18","open":337.76,"high":341.91,"low":315.55,"close":320.93,"volume":4670074,"rsi_14":38.74,"sma_20":362.82,"sma_60":334.26,"sma_120":270.72},{"date":"2026-05-19","open":314.0,"high":325.09,"low":309.3,"close":321.4,"volume":3489041,"rsi_14":54.02,"sma_20":359.9,"sma_60":334.21,"sma_120":271.94},{"date":"2026-05-20","open":327.73,"high":344.34,"low":324.36,"close":344.21,"volume":3382720,"rsi_14":50.25,"sma_20":357.86,"sma_60":334.64,"sma_120":273.24},{"date":"2026-05-21","open":345.37,"high":359.47,"low":343.33,"close":353.44,"volume":3586997,"rsi_14":52.21,"sma_20":355.48,"sma_60":334.82,"sma_120":274.65},{"date":"2026-05-22","open":355.0,"high":360.34,"low":352.41,"close":358.44,"volume":2712336,"rsi_14":55.87,"sma_20":352.5,"sma_60":335.25,"sma_120":276.12},{"date":"2026-05-26","open":371.63,"high":390.35,"low":367.62,"close":389.14,"volume":4010463,"rsi_14":58.44,"sma_20":351.85,"sma_60":336.4,"sma_120":277.83},{"date":"2026-05-27","open":402.13,"high":406.65,"low":365.05,"close":375.83,"volume":3280944,"rsi_14":48.13,"sma_20":351.64,"sma_60":337.23,"sma_120":279.48},{"date":"2026-05-28","open":381.56,"high":386.3,"low":364.83,"close":382.65,"volume":2762812,"rsi_14":59.14,"sma_20":355.45,"sma_60":338.54,"sma_120":281.18},{"date":"2026-05-29","open":385.16,"high":386.97,"low":368.1,"close":374.31,"volume":4130952,"rsi_14":54.58,"sma_20":357.0,"sma_60":339.69,"sma_120":282.88},{"date":"2026-06-01","open":366.51,"high":376.7,"low":360.14,"close":369.47,"volume":2523394,"rsi_14":50.9,"sma_20":358.2,"sma_60":340.75,"sma_120":284.54},{"date":"2026-06-02","open":370.77,"high":392.9,"low":365.78,"close":392.62,"volume":3413120,"rsi_14":59.94,"sma_20":360.96,"sma_60":342.75,"sma_120":286.42},{"date":"2026-06-03","open":397.0,"high":420.6,"low":393.6,"close":409.67,"volume":3254623,"rsi_14":62.58,"sma_20":363.59,"sma_60":344.63,"sma_120":288.47},{"date":"2026-06-04","open":396.43,"high":413.87,"low":388.09,"close":406.86,"volume":4214048,"rsi_14":63.98,"sma_20":364.81,"sma_60":346.4,"sma_120":290.46},{"date":"2026-06-05","open":389.54,"high":392.92,"low":354.13,"close":357.93,"volume":5471125,"rsi_14":54.77,"sma_20":365.0,"sma_60":347.33,"sma_120":292.14},{"date":"2026-06-08","open":377.84,"high":380.17,"low":368.41,"close":374.69,"volume":2940905,"rsi_14":62.77,"sma_20":365.74,"sma_60":348.8,"sma_120":293.94},{"date":"2026-06-09","open":386.6,"high":395.65,"low":340.34,"close":369.21,"volume":4262084,"rsi_14":61.09,"sma_20":365.87,"sma_60":350.18,"sma_120":295.63},{"date":"2026-06-10","open":360.26,"high":374.82,"low":345.61,"close":347.59,"volume":3745762,"rsi_14":50.76,"sma_20":365.33,"sma_60":351.0,"sma_120":297.13},{"date":"2026-06-11","open":358.55,"high":381.54,"low":356.6,"close":381.4,"volume":5027374,"rsi_14":55.86,"sma_20":366.23,"sma_60":352.37,"sma_120":298.82},{"date":"2026-06-12","open":381.94,"high":408.0,"low":380.0,"close":403.2,"volume":3326868,"rsi_14":58.76,"sma_20":368.56,"sma_60":354.09,"sma_120":300.66},{"date":"2026-06-15","open":426.45,"high":437.77,"low":423.03,"close":432.41,"volume":4557953,"rsi_14":58.52,"sma_20":373.29,"sma_60":356.26,"sma_120":302.77},{"date":"2026-06-16","open":432.25,"high":436.25,"low":409.22,"close":409.35,"volume":3977807,"rsi_14":56.36,"sma_20":377.7,"sma_60":358.23,"sma_120":304.6},{"date":"2026-06-17","open":429.23,"high":440.75,"low":408.24,"close":408.56,"volume":3527602,"rsi_14":55.03,"sma_20":382.06,"sma_60":359.98,"sma_120":306.37},{"date":"2026-06-18","open":421.82,"high":439.5,"low":421.82,"close":437.92,"volume":17958153,"rsi_14":61.41,"sma_20":386.73,"sma_60":361.94,"sma_120":308.37},{"date":"2026-06-22","open":456.13,"high":459.19,"low":439.61,"close":457.0,"volume":4338542,"rsi_14":64.94,"sma_20":391.91,"sma_60":364.17,"sma_120":310.5},{"date":"2026-06-23","open":410.17,"high":428.67,"low":408.77,"close":420.12,"volume":7671714,"rsi_14":54.48,"sma_20":395.0,"sma_60":366.21,"sma_120":312.31},{"date":"2026-06-24","open":423.06,"high":433.0,"low":413.77,"close":427.2,"volume":3256557,"rsi_14":52.95,"sma_20":396.9,"sma_60":368.41,"sma_120":314.21},{"date":"2026-06-25","open":454.0,"high":472.37,"low":427.09,"close":471.96,"volume":7039167,"rsi_14":59.61,"sma_20":401.71,"sma_60":371.67,"sma_120":316.44},{"date":"2026-06-26","open":453.74,"high":456.24,"low":423.07,"close":436.86,"volume":11486352,"rsi_14":62.15,"sma_20":404.42,"sma_60":374.01,"sma_120":318.38},{"date":"2026-06-29","open":440.62,"high":469.11,"low":414.93,"close":463.21,"volume":5089147,"rsi_14":63.24,"sma_20":408.86,"sma_60":376.52,"sma_120":320.63},{"date":"2026-06-30","open":467.5,"high":487.91,"low":460.0,"close":483.84,"volume":5022378,"rsi_14":66.4,"sma_20":414.58,"sma_60":379.43,"sma_120":323.04},{"date":"2026-07-01","open":461.0,"high":463.66,"low":425.11,"close":427.34,"volume":5465808,"rsi_14":60.37,"sma_20":416.32,"sma_60":381.29,"sma_120":325.0},{"date":"2026-07-02","open":427.4,"high":429.74,"low":362.01,"close":369.09,"volume":5938035,"rsi_14":48.49,"sma_20":414.29,"sma_60":382.1,"sma_120":326.53},{"date":"2026-07-06","open":386.58,"high":399.8,"low":377.17,"close":379.52,"volume":3447046,"rsi_14":47.02,"sma_20":412.92,"sma_60":382.46,"sma_120":328.11},{"date":"2026-07-07","open":354.06,"high":361.05,"low":328.28,"close":343.11,"volume":6405402,"rsi_14":38.97,"sma_20":412.18,"sma_60":382.1,"sma_120":329.34},{"date":"2026-07-08","open":342.99,"high":354.27,"low":335.06,"close":351.57,"volume":3194193,"rsi_14":42.59,"sma_20":411.02,"sma_60":381.83,"sma_120":330.62},{"date":"2026-07-09","open":379.24,"high":385.0,"low":360.66,"close":362.75,"volume":3708104,"rsi_14":44.28,"sma_20":410.7,"sma_60":381.71,"sma_120":331.99},{"date":"2026-07-10","open":353.46,"high":362.55,"low":344.97,"close":359.6,"volume":1571877,"rsi_14":39.54,"sma_20":411.3,"sma_60":381.61,"sma_120":333.34},{"date":"2026-07-13","open":345.0,"high":348.59,"low":334.35,"close":341.11,"volume":3104954,"rsi_14":34.49,"sma_20":409.29,"sma_60":381.21,"sma_120":334.52},{"date":"2026-07-14","open":363.57,"high":365.0,"low":347.16,"close":353.23,"volume":2111242,"rsi_14":40.41,"sma_20":406.79,"sma_60":381.0,"sma_120":335.82},{"date":"2026-07-15","open":356.3,"high":358.0,"low":325.14,"close":342.12,"volume":3182562,"rsi_14":37.95,"sma_20":402.27,"sma_60":380.36,"sma_120":337.03},{"date":"2026-07-16","open":332.24,"high":335.39,"low":317.74,"close":322.3,"volume":3623881,"rsi_14":27.19,"sma_20":397.92,"sma_60":379.48,"sma_120":338.1},{"date":"2026-07-17","open":305.88,"high":330.68,"low":296.82,"close":322.36,"volume":3518674,"rsi_14":30.46,"sma_20":393.61,"sma_60":378.52,"sma_120":339.06},{"date":"2026-07-20","open":335.21,"high":351.23,"low":331.27,"close":333.76,"volume":2940456,"rsi_14":26.72,"sma_20":388.4,"sma_60":377.66,"sma_120":340.01},{"date":"2026-07-21","open":361.0,"high":379.19,"low":356.01,"close":374.04,"volume":3997936,"rsi_14":31.56,"sma_20":384.25,"sma_60":377.22,"sma_120":341.22},{"date":"2026-07-22","open":362.65,"high":376.37,"low":360.8,"close":369.46,"volume":2143025,"rsi_14":38.22,"sma_20":381.72,"sma_60":376.4,"sma_120":342.45},{"date":"2026-07-23","open":362.97,"high":378.5,"low":362.67,"close":373.75,"volume":2092387,"rsi_14":51.21,"sma_20":379.05,"sma_60":375.93,"sma_120":343.76},{"date":"2026-07-24","open":365.0,"high":371.36,"low":345.46,"close":349.92,"volume":2945193,"rsi_14":42.79,"sma_20":372.95,"sma_60":375.43,"sma_120":344.87},{"date":"2026-07-27","open":349.93,"high":355.25,"low":319.6,"close":334.77,"volume":4149279,"rsi_14":47.73,"sma_20":367.84,"sma_60":375.9,"sma_120":345.79},{"date":"2026-07-28","open":319.34,"high":323.96,"low":301.0,"close":320.65,"volume":5795508,"rsi_14":41.85,"sma_20":360.71,"sma_60":375.52,"sma_120":346.55},{"date":"2026-07-29","open":367.89,"high":372.23,"low":319.19,"close":319.41,"volume":9221739,"rsi_14":37.94,"sma_20":352.49,"sma_60":375.09,"sma_120":347.29},{"date":"2026-07-30","open":347.9,"high":369.0,"low":344.5,"close":365.49,"volume":7313845,"rsi_14":51.32,"sma_20":349.4,"sma_60":375.56,"sma_120":348.44},{"date":"2026-07-31","open":382.99,"high":392.0,"low":362.23,"close":367.69,"volume":3771504,"rsi_14":56.44,"sma_20":349.33,"sma_60":375.73,"sma_120":349.6},{"date":"2026-08-03","open":359.92,"high":370.4,"low":349.31,"close":365.8,"volume":2698676,"rsi_14":53.21,"sma_20":348.64,"sma_60":375.46,"sma_120":352.36},{"date":"2026-08-04","open":388.61,"high":409.72,"low":382.87,"close":403.56,"volume":4144088,"rsi_14":63.79,"sma_20":351.67,"sma_60":376.28,"sma_120":353.18},{"date":"2026-08-05","open":402.47,"high":409.4,"low":386.08,"close":389.39,"volume":3183616,"rsi_14":65.45,"sma_20":353.56,"sma_60":376.77,"sma_120":353.75},{"date":"2026-08-06","open":382.01,"high":396.59,"low":370.0,"close":384.89,"volume":2629616},{"date":"2026-08-07","open":397.6,"high":397.6,"low":372.8,"close":379.31,"volume":3737946,"rsi_14":60.56,"sma_20":355.65,"sma_60":377.43,"sma_120":354.9},{"date":"2026-08-10","open":386.66,"high":387.0,"low":364.26,"close":365.1,"volume":2377231,"rsi_14":47.64,"sma_20":356.85,"sma_60":377.46,"sma_120":355.4},{"date":"2026-08-11","open":373.79,"high":387.81,"low":371.2,"close":379.56,"volume":1810680,"rsi_14":52.53,"sma_20":358.17,"sma_60":377.84,"sma_120":355.94},{"date":"2026-08-12","open":396.5,"high":408.55,"low":393.16,"close":402.74,"volume":2957077},{"date":"2026-08-13","open":399.4,"high":422.32,"low":398.0,"close":410.52,"volume":1880297,"rsi_14":64.98,"sma_20":365.61,"sma_60":380.41,"sma_120":357.37},{"date":"2026-08-14","open":410.51,"high":419.0,"low":398.42,"close":418.79,"volume":1842643,"rsi_14":71.5,"sma_20":370.43,"sma_60":382.03,"sma_120":358.21},{"date":"2026-08-17","open":425.0,"high":444.17,"low":420.22,"close":443.14,"volume":3107360,"rsi_14":79.78,"sma_20":375.9,"sma_60":383.68,"sma_120":359.16},{"date":"2026-08-18","open":419.14,"high":424.76,"low":392.18,"close":404.29,"volume":4293754,"rsi_14":67.44,"sma_20":377.41,"sma_60":384.53,"sma_120":359.67},{"date":"2026-08-19","open":405.19,"high":405.19,"low":374.01,"close":379.65,"volume":2765150,"rsi_14":53.19,"sma_20":377.92,"sma_60":384.88,"sma_120":360.06},{"date":"2026-08-20","open":377.34,"high":385.93,"low":372.9,"close":383.15,"volume":1995949,"rsi_14":53.46,"sma_20":378.39,"sma_60":384.78,"sma_120":360.59},{"date":"2026-08-21","open":381.8,"high":385.56,"low":365.01,"close":375.74,"volume":1910901,"rsi_14":52.17,"sma_20":379.68,"sma_60":384.78,"sma_120":361.0},{"date":"2026-08-24","open":360.12,"high":367.82,"low":349.01,"close":364.9,"volume":2663294,"rsi_14":40.42,"sma_20":381.19,"sma_60":384.48,"sma_120":361.51},{"date":"2026-08-25","open":374.28,"high":378.75,"low":360.65,"close":366.43,"volume":1680018},{"date":"2026-08-26","open":366.17,"high":366.51,"low":357.03,"close":363.1,"volume":2225067,"rsi_14":44.2,"sma_20":385.66,"sma_60":384.24,"sma_120":362.5},{"date":"2026-08-27","open":370.2,"high":372.68,"low":360.44,"close":372.06,"volume":2447395,"rsi_14":48.11,"sma_20":385.99,"sma_60":383.9,"sma_120":363.32},{"date":"2026-08-28","open":368.54,"high":370.58,"low":353.25,"close":354.97,"volume":2400963,"rsi_14":47.39,"sma_20":385.35,"sma_60":382.99,"sma_120":363.81},{"date":"2026-08-31","open":357.36,"high":361.83,"low":347.81,"close":349.83,"volume":1904598},{"date":"2026-09-01","open":341.3,"high":342.31,"low":328.1,"close":335.46,"volume":2586783,"rsi_14":30.89,"sma_20":381.15,"sma_60":381.67,"sma_120":364.5},{"date":"2026-09-02","open":334.01,"high":347.0,"low":330.12,"close":341.62,"volume":1817055,"rsi_14":30.25,"sma_20":378.76,"sma_60":381.11,"sma_120":364.96},{"date":"2026-09-03","open":332.86,"high":341.61,"low":326.0,"close":338.59,"volume":1692777,"rsi_14":26.3,"sma_20":376.45,"sma_60":380.6,"sma_120":365.39},{"date":"2026-09-04","open":345.89,"high":359.0,"low":342.29,"close":357.03,"volume":2247433,"rsi_14":23.63,"sma_20":375.33,"sma_60":380.76,"sma_120":365.88},{"date":"2026-09-08","open":365.03,"high":377.76,"low":364.42,"close":372.06,"volume":2791345},{"date":"2026-09-09","open":368.48,"high":384.45,"low":368.48,"close":383.69,"volume":2286055,"rsi_14":51.6,"sma_20":375.89,"sma_60":380.28,"sma_120":367.19},{"date":"2026-09-10","open":372.2,"high":375.0,"low":365.82,"close":370.19,"volume":2312767,"rsi_14":45.25,"sma_20":374.26,"sma_60":379.24,"sma_120":367.75},{"date":"2026-09-11","open":380.37,"high":385.68,"low":374.38,"close":379.72,"volume":2394327,"rsi_14":51.44,"sma_20":372.72,"sma_60":378.75,"sma_120":368.49},{"date":"2026-09-14","open":347.12,"high":349.46,"low":328.59,"close":329.2,"volume":4889699},{"date":"2026-09-15","open":337.83,"high":338.48,"low":326.37,"close":332.85,"volume":2692589,"rsi_14":40.69,"sma_20":362.73,"sma_60":375.68,"sma_120":368.81},{"date":"2026-09-16","open":340.51,"high":347.0,"low":336.57,"close":341.15,"volume":2550159,"rsi_14":44.08,"sma_20":359.57,"sma_60":373.75,"sma_120":368.96},{"date":"2026-09-17","open":352.86,"high":360.26,"low":350.0,"close":353.13,"volume":2598550},{"date":"2026-09-18","open":359.24,"high":371.71,"low":356.97,"close":371.47,"volume":4292952,"rsi_14":54.35,"sma_20":357.66,"sma_60":371.7,"sma_120":370.05},{"date":"2026-09-21","open":378.7,"high":384.99,"low":370.88,"close":381.54,"volume":3394386,"rsi_14":58.15,"sma_20":357.95,"sma_60":370.19,"sma_120":370.93},{"date":"2026-09-22","open":373.0,"high":399.4,"low":370.45,"close":398.69,"volume":2318879,"rsi_14":66.02,"sma_20":359.64,"sma_60":369.56,"sma_120":371.78},{"date":"2026-09-23","open":398.0,"high":398.68,"low":378.31,"close":389.14,"volume":2011537,"rsi_14":61.84,"sma_20":360.77,"sma_60":368.32,"sma_120":372.42},{"date":"2026-09-24","open":383.08,"high":388.54,"low":376.02,"close":387.7,"volume":1333468,"rsi_14":62.33,"sma_20":362.0,"sma_60":366.72,"sma_120":373.07},{"date":"2026-09-25","open":394.85,"high":400.46,"low":388.38,"close":398.38,"volume":1606820,"rsi_14":60.8,"sma_20":363.32,"sma_60":366.24,"sma_120":373.76},{"date":"2026-09-28","open":394.7,"high":401.97,"low":383.5,"close":401.3,"volume":2027704,"rsi_14":58.16,"sma_20":365.64,"sma_60":366.77,"sma_120":374.44},{"date":"2026-09-29","open":410.85,"high":415.61,"low":399.84,"close":403.02,"volume":2568728},{"date":"2026-09-30","open":402.6,"high":404.46,"low":393.14,"close":400.91,"volume":1524169,"rsi_14":59.72,"sma_20":371.57,"sma_60":368.13,"sma_120":375.12},{"date":"2026-10-01","open":402.9,"high":419.37,"low":401.24,"close":415.79,"volume":1709169,"rsi_14":61.04,"sma_20":375.28,"sma_60":369.2,"sma_120":375.52},{"date":"2026-10-02","open":430.8,"high":451.86,"low":427.03,"close":449.04,"volume":3401925,"rsi_14":91.03,"sma_20":380.8,"sma_60":370.64,"sma_120":376.17},{"date":"2026-10-05","open":447.09,"high":447.71,"low":435.5,"close":444.53,"volume":1679186,"rsi_14":88.01,"sma_20":385.17,"sma_60":372.05,"sma_120":376.83},{"date":"2026-10-06","open":445.07,"high":448.0,"low":427.04,"close":430.32,"volume":2011086,"rsi_14":79.18,"sma_20":388.09,"sma_60":373.54,"sma_120":377.38},{"date":"2026-10-07","open":415.18,"high":416.69,"low":404.8,"close":411.78,"volume":2403997},{"date":"2026-10-08","open":405.0,"high":410.73,"low":388.85,"close":398.72,"volume":3394260,"rsi_14":58.84,"sma_20":390.92,"sma_60":375.46,"sma_120":377.91},{"date":"2026-10-09","open":405.19,"high":414.25,"low":399.31,"close":402.68,"volume":1814320,"rsi_14":57.14,"sma_20":392.07,"sma_60":376.8,"sma_120":378.14},{"date":"2026-10-12","open":394.09,"high":394.68,"low":381.74,"close":383.85,"volume":2733016,"rsi_14":45.04,"sma_20":394.8,"sma_60":377.82,"sma_120":378.17},{"date":"2026-10-13","open":371.5,"high":381.1,"low":362.54,"close":380.29,"volume":2738493,"rsi_14":46.92,"sma_20":397.17,"sma_60":378.6,"sma_120":378.13},{"date":"2026-10-14","open":368.04,"high":371.71,"low":354.74,"close":359.44,"volume":3774499,"rsi_14":41.34,"sma_20":398.09,"sma_60":378.36,"sma_120":377.79},{"date":"2026-10-15","open":341.8,"high":344.88,"low":331.89,"close":343.21,"volume":4534999,"rsi_14":33.64,"sma_20":397.59,"sma_60":377.92,"sma_120":377.16},{"date":"2026-10-16","open":339.14,"high":341.01,"low":324.09,"close":325.0,"volume":3207626,"rsi_14":29.26,"sma_20":395.27,"sma_60":377.11,"sma_120":376.52},{"date":"2026-10-19","open":341.5,"high":348.38,"low":333.0,"close":335.53,"volume":3406289,"rsi_14":32.49,"sma_20":392.97,"sma_60":376.87,"sma_120":376.15},{"date":"2026-10-20","open":328.03,"high":342.98,"low":322.33,"close":336.59,"volume":2415336,"rsi_14":33.22,"sma_20":389.86,"sma_60":376.9,"sma_120":376.4},{"date":"2026-10-21","open":345.55,"high":351.95,"low":341.51,"close":345.49,"volume":2139640,"rsi_14":31.07,"sma_20":387.68,"sma_60":377.31,"sma_120":376.42},{"date":"2026-10-22","open":322.37,"high":323.88,"low":306.84,"close":308.75,"volume":5869217,"rsi_14":12.92,"sma_20":383.73,"sma_60":377.13,"sma_120":376.11}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7.68,"pbr":15.37,"per":40.2,"roa":7.6,"roe":10.9,"grade":"B","comment":"PER 40.2배, ROE 10.9%","revenue":4464031000.0,"analysis":"PER 40.2배입니다. ROE 10.9%입니다. 시가총액 483.32억. 매출 44.64억, 영업이익 13.66억.","eps_basis":"TTM","debt_ratio":0.029130718889595543,"market_cap":48332392518,"net_income":1150219000.0,"total_debt":100127000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":59.79,"total_assets":4925617000.0,"total_equity":3437162000.0,"profit_margin":25.77,"revenue_basis":"TTM","dividend_yield":0.12,"net_income_basis":"TTM","operating_income":1366296000.0,"operating_margin":30.61,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":308.75,"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":21.98},{"date":"2016-10-25","close":21.93},{"date":"2016-10-26","close":22.02},{"date":"2016-10-27","close":22.82},{"date":"2016-10-28","close":23.08},{"date":"2016-10-31","close":23.29},{"date":"2016-11-01","close":23.23},{"date":"2016-11-02","close":22.97},{"date":"2016-11-03","close":22.97},{"date":"2016-11-04","close":22.83},{"date":"2016-11-07","close":23.34},{"date":"2016-11-08","close":23.44},{"date":"2016-11-09","close":23.55},{"date":"2016-11-10","close":23.4},{"date":"2016-11-11","close":23.82},{"date":"2016-11-14","close":24.03},{"date":"2016-11-15","close":24.28},{"date":"2016-11-16","close":24.47},{"date":"2016-11-17","close":24.68},{"date":"2016-11-18","close":24.73},{"date":"2016-11-21","close":24.73},{"date":"2016-11-22","close":24.71},{"date":"2016-11-23","close":24.9},{"date":"2016-11-25","close":25.16},{"date":"2016-11-28","close":24.95},{"date":"2016-11-29","close":24.59},{"date":"2016-11-30","close":24.38},{"date":"2016-12-01","close":23.43},{"date":"2016-12-02","close":23.94},{"date":"2016-12-05","close":24.27},{"date":"2016-12-06","close":24.97},{"date":"2016-12-07","close":25.52},{"date":"2016-12-08","close":26.25},{"date":"2016-12-09","close":25.84},{"date":"2016-12-12","close":25.58},{"date":"2016-12-13","close":25.67},{"date":"2016-12-14","close":25.51},{"date":"2016-12-15","close":25.9},{"date":"2016-12-16","close":25.54},{"date":"2016-12-19","close":25.78},{"date":"2016-12-20","close":25.82},{"date":"2016-12-21","close":25.67},{"date":"2016-12-22","close":25.59},{"date":"2016-12-23","close":25.72},{"date":"2016-12-27","close":25.92},{"date":"2016-12-28","close":25.63},{"date":"2016-12-29","close":25.57},{"date":"2016-12-30","close":25.4},{"date":"2017-01-03","close":25.38},{"date":"2017-01-04","close":25.53},{"date":"2017-01-05","close":25.64},{"date":"2017-01-06","close":25.65},{"date":"2017-01-09","close":25.72},{"date":"2017-01-10","close":26.31},{"date":"2017-01-11","close":26.22},{"date":"2017-01-12","close":26.23},{"date":"2017-01-13","close":26.54},{"date":"2017-01-17","close":25.86},{"date":"2017-01-18","close":26.18},{"date":"2017-01-19","close":26.09},{"date":"2017-01-20","close":26.29},{"date":"2017-01-23","close":26.02},{"date":"2017-01-24","close":26.53},{"date":"2017-01-25","close":27.2},{"date":"2017-01-26","close":27.57},{"date":"2017-01-27","close":28.56},{"date":"2017-01-30","close":28.8},{"date":"2017-01-31","close":28.38},{"date":"2017-02-01","close":28.61},{"date":"2017-02-02","close":28.7},{"date":"2017-02-03","close":28.79},{"date":"2017-02-06","close":28.61},{"date":"2017-02-07","close":28.88},{"date":"2017-02-08","close":28.86},{"date":"2017-02-09","close":28.74},{"date":"2017-02-10","close":28.9},{"date":"2017-02-13","close":28.9},{"date":"2017-02-14","close":28.95},{"date":"2017-02-15","close":28.95},{"date":"2017-02-16","close":28.93},{"date":"2017-02-17","close":29.17},{"date":"2017-02-21","close":29.46},{"date":"2017-02-22","close":29.34},{"date":"2017-02-23","close":29.07},{"date":"2017-02-24","close":28.94},{"date":"2017-02-27","close":28.86},{"date":"2017-02-28","close":28.44},{"date":"2017-03-01","close":29.07},{"date":"2017-03-02","close":28.75},{"date":"2017-03-03","close":28.89},{"date":"2017-03-06","close":29.09},{"date":"2017-03-07","close":29.04},{"date":"2017-03-08","close":29.17},{"date":"2017-03-09","close":29.25},{"date":"2017-03-10","close":29.74},{"date":"2017-03-13","close":30.1},{"date":"2017-03-14","close":30.06},{"date":"2017-03-15","close":30.71},{"date":"2017-03-16","close":30.83},{"date":"2017-03-17","close":30.83},{"date":"2017-03-20","close":30.94},{"date":"2017-03-21","close":30.09},{"date":"2017-03-22","close":30.47},{"date":"2017-03-23","close":30.55},{"date":"2017-03-24","close":30.67},{"date":"2017-03-27","close":30.85},{"date":"2017-03-28","close":30.86},{"date":"2017-03-29","close":30.66},{"date":"2017-03-30","close":30.92},{"date":"2017-03-31","close":31.1},{"date":"2017-04-03","close":30.88},{"date":"2017-04-04","close":31.18},{"date":"2017-04-05","close":31.73},{"date":"2017-04-06","close":31.83},{"date":"2017-04-07","close":32.02},{"date":"2017-04-10","close":31.76},{"date":"2017-04-11","close":31.8},{"date":"2017-04-12","close":31.35},{"date":"2017-04-13","close":30.99},{"date":"2017-04-17","close":31.36},{"date":"2017-04-18","close":31.27},{"date":"2017-04-19","close":31.88},{"date":"2017-04-20","close":32.36},{"date":"2017-04-21","close":32.44},{"date":"2017-04-24","close":32.98},{"date":"2017-04-25","close":33.56},{"date":"2017-04-26","close":33.77},{"date":"2017-04-27","close":36.35},{"date":"2017-04-28","close":35.27},{"date":"2017-05-01","close":35.78},{"date":"2017-05-02","close":35.85},{"date":"2017-05-03","close":35.42},{"date":"2017-05-04","close":35.58},{"date":"2017-05-05","close":35.6},{"date":"2017-05-08","close":35.37},{"date":"2017-05-09","close":35.49},{"date":"2017-05-10","close":35.6},{"date":"2017-05-11","close":35.64},{"date":"2017-05-12","close":35.23},{"date":"2017-05-15","close":35.75},{"date":"2017-05-16","close":35.78},{"date":"2017-05-17","close":33.86},{"date":"2017-05-18","close":34.66},{"date":"2017-05-19","close":34.85},{"date":"2017-05-22","close":34.91},{"date":"2017-05-23","close":34.91},{"date":"2017-05-24","close":35.15},{"date":"2017-05-25","close":35.34},{"date":"2017-05-26","close":35.59},{"date":"2017-05-30","close":35.68},{"date":"2017-05-31","close":35.55},{"date":"2017-06-01","close":35.41},{"date":"2017-06-02","close":35.27},{"date":"2017-06-05","close":35.15},{"date":"2017-06-06","close":34.89},{"date":"2017-06-07","close":35.31},{"date":"2017-06-08","close":35.78},{"date":"2017-06-09","close":34.04},{"date":"2017-06-12","close":33.39},{"date":"2017-06-13","close":33.29},{"date":"2017-06-14","close":32.59},{"date":"2017-06-15","close":31.97},{"date":"2017-06-16","close":32.54},{"date":"2017-06-19","close":32.75},{"date":"2017-06-20","close":32.41},{"date":"2017-06-21","close":32.51},{"date":"2017-06-22","close":31.98},{"date":"2017-06-23","close":32.44},{"date":"2017-06-26","close":31.95},{"date":"2017-06-27","close":31.01},{"date":"2017-06-28","close":31.19},{"date":"2017-06-29","close":30.3},{"date":"2017-06-30","close":30.03},{"date":"2017-07-03","close":29.69},{"date":"2017-07-05","close":30.88},{"date":"2017-07-06","close":30.8},{"date":"2017-07-07","close":31.4},{"date":"2017-07-10","close":32.38},{"date":"2017-07-11","close":32.66},{"date":"2017-07-12","close":33.04},{"date":"2017-07-13","close":33.16},{"date":"2017-07-14","close":33.99},{"date":"2017-07-17","close":34.09},{"date":"2017-07-18","close":34.5},{"date":"2017-07-19","close":34.81},{"date":"2017-07-20","close":35.33},{"date":"2017-07-21","close":35.13},{"date":"2017-07-24","close":35.66},{"date":"2017-07-25","close":36.1},{"date":"2017-07-26","close":36.8},{"date":"2017-07-27","close":34.38},{"date":"2017-07-28","close":34.48},{"date":"2017-07-31","close":34.59},{"date":"2017-08-01","close":34.5},{"date":"2017-08-02","close":33.32},{"date":"2017-08-03","close":33.31},{"date":"2017-08-04","close":33.46},{"date":"2017-08-07","close":33.89},{"date":"2017-08-08","close":33.71},{"date":"2017-08-09","close":33.57},{"date":"2017-08-10","close":32.62},{"date":"2017-08-11","close":33.48},{"date":"2017-08-14","close":34.36},{"date":"2017-08-15","close":34.6},{"date":"2017-08-16","close":34.65},{"date":"2017-08-17","close":33.74},{"date":"2017-08-18","close":33.87},{"date":"2017-08-21","close":33.93},{"date":"2017-08-22","close":34.84},{"date":"2017-08-23","close":34.78},{"date":"2017-08-24","close":34.51},{"date":"2017-08-25","close":34.53},{"date":"2017-08-28","close":34.86},{"date":"2017-08-29","close":35.02},{"date":"2017-08-30","close":35.87},{"date":"2017-08-31","close":35.61},{"date":"2017-09-01","close":35.79},{"date":"2017-09-05","close":35.45},{"date":"2017-09-06","close":35.62},{"date":"2017-09-07","close":35.65},{"date":"2017-09-08","close":35.08},{"date":"2017-09-11","close":35.74},{"date":"2017-09-12","close":36.1},{"date":"2017-09-13","close":36.03},{"date":"2017-09-14","close":35.84},{"date":"2017-09-15","close":36.87},{"date":"2017-09-18","close":35.62},{"date":"2017-09-19","close":36.19},{"date":"2017-09-20","close":35.79},{"date":"2017-09-21","close":35.69},{"date":"2017-09-22","close":36.45},{"date":"2017-09-25","close":35.86},{"date":"2017-09-26","close":35.62},{"date":"2017-09-27","close":36.79},{"date":"2017-09-28","close":37.06},{"date":"2017-09-29","close":37.29},{"date":"2017-10-02","close":37.86},{"date":"2017-10-03","close":37.71},{"date":"2017-10-04","close":37.9},{"date":"2017-10-05","close":37.72},{"date":"2017-10-06","close":37.9},{"date":"2017-10-09","close":37.95},{"date":"2017-10-10","close":38.33},{"date":"2017-10-11","close":38.61},{"date":"2017-10-12","close":38.65},{"date":"2017-10-13","close":38.61},{"date":"2017-10-16","close":38.63},{"date":"2017-10-17","close":39.07},{"date":"2017-10-18","close":39.28},{"date":"2017-10-19","close":39.06},{"date":"2017-10-20","close":39.11},{"date":"2017-10-23","close":38.94},{"date":"2017-10-24","close":39.2},{"date":"2017-10-25","close":39.1145},{"date":"2017-10-26","close":42.03},{"date":"2017-10-27","close":42.74},{"date":"2017-10-30","close":42.69},{"date":"2017-10-31","close":42.89},{"date":"2017-11-01","close":42.54},{"date":"2017-11-02","close":42.55},{"date":"2017-11-03","close":42.88},{"date":"2017-11-06","close":43.45},{"date":"2017-11-07","close":43.53},{"date":"2017-11-08","close":43.89},{"date":"2017-11-09","close":43.64},{"date":"2017-11-10","close":43.7},{"date":"2017-11-13","close":43.85},{"date":"2017-11-14","close":43.35},{"date":"2017-11-15","close":42.74},{"date":"2017-11-16","close":43.83},{"date":"2017-11-17","close":43.57},{"date":"2017-11-20","close":44.43},{"date":"2017-11-21","close":44.02},{"date":"2017-11-22","close":43.28},{"date":"2017-11-24","close":43.64},{"date":"2017-11-27","close":42.98},{"date":"2017-11-28","close":42.99},{"date":"2017-11-29","close":40.82},{"date":"2017-11-30","close":40.47},{"date":"2017-12-01","close":40.11},{"date":"2017-12-04","close":39.24},{"date":"2017-12-05","close":39.67},{"date":"2017-12-06","close":39.96},{"date":"2017-12-07","close":40.3},{"date":"2017-12-08","close":40.51},{"date":"2017-12-11","close":40.46},{"date":"2017-12-12","close":40.95},{"date":"2017-12-13","close":40.83},{"date":"2017-12-14","close":41.02},{"date":"2017-12-15","close":41.88},{"date":"2017-12-18","close":42.37},{"date":"2017-12-19","close":42.46},{"date":"2017-12-20","close":43.0},{"date":"2017-12-21","close":42.98},{"date":"2017-12-22","close":42.79},{"date":"2017-12-26","close":42.12},{"date":"2017-12-27","close":42.3},{"date":"2017-12-28","close":42.58},{"date":"2017-12-29","close":41.87},{"date":"2018-01-02","close":42.3356},{"date":"2018-01-03","close":42.5177},{"date":"2018-01-04","close":42.7189},{"date":"2018-01-05","close":43.7059},{"date":"2018-01-08","close":44.2617},{"date":"2018-01-09","close":43.5143},{"date":"2018-01-10","close":42.441},{"date":"2018-01-11","close":42.671},{"date":"2018-01-12","close":42.7381},{"date":"2018-01-16","close":43.4185},{"date":"2018-01-17","close":44.8079},{"date":"2018-01-18","close":45.22},{"date":"2018-01-19","close":45.4404},{"date":"2018-01-22","close":45.7758},{"date":"2018-01-23","close":46.3986},{"date":"2018-01-24","close":44.8367},{"date":"2018-01-25","close":42.9298},{"date":"2018-01-26","close":45.7087},{"date":"2018-01-29","close":44.9038},{"date":"2018-01-30","close":44.3959},{"date":"2018-01-31","close":43.9263},{"date":"2018-02-01","close":43.9455},{"date":"2018-02-02","close":42.5656},{"date":"2018-02-05","close":41.1761},{"date":"2018-02-06","close":41.3486},{"date":"2018-02-07","close":40.2275},{"date":"2018-02-08","close":38.0139},{"date":"2018-02-09","close":39.5471},{"date":"2018-02-12","close":40.2754},{"date":"2018-02-13","close":38.7901},{"date":"2018-02-14","close":40.927},{"date":"2018-02-15","close":41.6457},{"date":"2018-02-16","close":41.5019},{"date":"2018-02-20","close":43.0256},{"date":"2018-02-21","close":42.2111},{"date":"2018-02-22","close":42.2399},{"date":"2018-02-23","close":42.6528},{"date":"2018-02-26","close":43.709},{"date":"2018-02-27","close":42.9792},{"date":"2018-02-28","close":43.5938},{"date":"2018-03-01","close":43.1137},{"date":"2018-03-02","close":43.8338},{"date":"2018-03-05","close":44.2851},{"date":"2018-03-06","close":45.5046},{"date":"2018-03-07","close":46.0135},{"date":"2018-03-08","close":46.5416},{"date":"2018-03-09","close":47.4346},{"date":"2018-03-12","close":47.9339},{"date":"2018-03-13","close":47.0505},{"date":"2018-03-14","close":47.3866},{"date":"2018-03-15","close":47.185},{"date":"2018-03-16","close":47.2714},{"date":"2018-03-19","close":46.7625},{"date":"2018-03-20","close":47.0409},{"date":"2018-03-21","close":47.5307},{"date":"2018-03-22","close":45.8215},{"date":"2018-03-23","close":43.8338},{"date":"2018-03-26","close":45.8023},{"date":"2018-03-27","close":43.9394},{"date":"2018-03-28","close":43.0465},{"date":"2018-03-29","close":43.8914},{"date":"2018-04-02","close":42.0478},{"date":"2018-04-03","close":42.5279},{"date":"2018-04-04","close":42.8064},{"date":"2018-04-05","close":42.1246},{"date":"2018-04-06","close":40.982},{"date":"2018-04-09","close":40.7131},{"date":"2018-04-10","close":41.7117},{"date":"2018-04-11","close":41.4813},{"date":"2018-04-12","close":41.971},{"date":"2018-04-13","close":41.7406},{"date":"2018-04-16","close":42.5279},{"date":"2018-04-17","close":42.9408},{"date":"2018-04-18","close":41.6349},{"date":"2018-04-19","close":39.8009},{"date":"2018-04-20","close":39.2728},{"date":"2018-04-23","close":38.8407},{"date":"2018-04-24","close":39.8489},{"date":"2018-04-25","close":33.3195},{"date":"2018-04-26","close":32.6953},{"date":"2018-04-27","close":31.8792},{"date":"2018-04-30","close":31.255},{"date":"2018-05-01","close":32.1768},{"date":"2018-05-02","close":32.9642},{"date":"2018-05-03","close":33.4923},{"date":"2018-05-04","close":34.2797},{"date":"2018-05-07","close":34.7022},{"date":"2018-05-08","close":34.6542},{"date":"2018-05-09","close":35.2111},{"date":"2018-05-10","close":35.2207},{"date":"2018-05-11","close":34.8846},{"date":"2018-05-14","close":35.1823},{"date":"2018-05-15","close":34.4429},{"date":"2018-05-16","close":36.0657},{"date":"2018-05-17","close":36.2193},{"date":"2018-05-18","close":35.9025},{"date":"2018-05-21","close":36.661},{"date":"2018-05-22","close":36.7954},{"date":"2018-05-23","close":36.9395},{"date":"2018-05-24","close":36.9875},{"date":"2018-05-25","close":37.1891},{"date":"2018-05-29","close":37.0163},{"date":"2018-05-30","close":37.1222},{"date":"2018-05-31","close":36.4869},{"date":"2018-06-01","close":37.8344},{"date":"2018-06-04","close":37.844},{"date":"2018-06-05","close":37.9788},{"date":"2018-06-06","close":38.1327},{"date":"2018-06-07","close":37.3531},{"date":"2018-06-08","close":37.2377},{"date":"2018-06-11","close":37.5553},{"date":"2018-06-12","close":37.6226},{"date":"2018-06-13","close":37.4687},{"date":"2018-06-14","close":37.5841},{"date":"2018-06-15","close":37.8633},{"date":"2018-06-18","close":37.5841},{"date":"2018-06-19","close":37.5264},{"date":"2018-06-20","close":37.7285},{"date":"2018-06-21","close":37.6323},{"date":"2018-06-22","close":37.3435},{"date":"2018-06-25","close":36.256},{"date":"2018-06-26","close":36.6217},{"date":"2018-06-27","close":35.8806},{"date":"2018-06-28","close":36.256},{"date":"2018-06-29","close":36.6409},{"date":"2018-07-02","close":36.8719},{"date":"2018-07-03","close":36.4003},{"date":"2018-07-05","close":37.7285},{"date":"2018-07-06","close":38.0365},{"date":"2018-07-09","close":38.6717},{"date":"2018-07-10","close":38.6044},{"date":"2018-07-11","close":37.4109},{"date":"2018-07-12","close":38.2579},{"date":"2018-07-13","close":38.0943},{"date":"2018-07-16","close":38.3349},{"date":"2018-07-17","close":38.8065},{"date":"2018-07-18","close":39.8267},{"date":"2018-07-19","close":38.5274},{"date":"2018-07-20","close":38.7102},{"date":"2018-07-23","close":39.2011},{"date":"2018-07-24","close":38.8642},{"date":"2018-07-25","close":41.3474},{"date":"2018-07-26","close":42.3676},{"date":"2018-07-27","close":42.5889},{"date":"2018-07-30","close":41.5976},{"date":"2018-07-31","close":41.6265},{"date":"2018-08-01","close":41.665},{"date":"2018-08-02","close":41.9345},{"date":"2018-08-03","close":42.1077},{"date":"2018-08-06","close":42.3291},{"date":"2018-08-07","close":42.358},{"date":"2018-08-08","close":42.281},{"date":"2018-08-09","close":41.1068},{"date":"2018-08-10","close":40.1443},{"date":"2018-08-13","close":40.0577},{"date":"2018-08-14","close":40.3079},{"date":"2018-08-15","close":38.8546},{"date":"2018-08-16","close":38.7102},{"date":"2018-08-17","close":37.7863},{"date":"2018-08-20","close":37.6804},{"date":"2018-08-21","close":38.383},{"date":"2018-08-22","close":38.4311},{"date":"2018-08-23","close":38.7584},{"date":"2018-08-24","close":39.2011},{"date":"2018-08-27","close":40.1154},{"date":"2018-08-28","close":40.1347},{"date":"2018-08-29","close":39.9614},{"date":"2018-08-30","close":39.5765},{"date":"2018-08-31","close":39.6438},{"date":"2018-09-04","close":39.7403},{"date":"2018-09-05","close":39.4605},{"date":"2018-09-06","close":38.1873},{"date":"2018-09-07","close":38.2934},{"date":"2018-09-10","close":38.0523},{"date":"2018-09-11","close":37.1938},{"date":"2018-09-12","close":35.3708},{"date":"2018-09-13","close":36.0846},{"date":"2018-09-14","close":36.21},{"date":"2018-09-17","close":35.9013},{"date":"2018-09-18","close":36.1521},{"date":"2018-09-19","close":35.8145},{"date":"2018-09-20","close":36.4318},{"date":"2018-09-21","close":36.8562},{"date":"2018-09-24","close":37.0877},{"date":"2018-09-25","close":36.1424},{"date":"2018-09-26","close":35.7277},{"date":"2018-09-27","close":35.8241},{"date":"2018-09-28","close":35.6698},{"date":"2018-10-01","close":35.5926},{"date":"2018-10-02","close":35.6216},{"date":"2018-10-03","close":35.3033},{"date":"2018-10-04","close":34.6666},{"date":"2018-10-05","close":33.7021},{"date":"2018-10-08","close":33.297},{"date":"2018-10-09","close":32.7954},{"date":"2018-10-10","close":31.3003},{"date":"2018-10-11","close":31.4932},{"date":"2018-10-12","close":32.0719},{"date":"2018-10-15","close":32.0719},{"date":"2018-10-16","close":33.3645},{"date":"2018-10-17","close":32.9304},{"date":"2018-10-18","close":31.6282},{"date":"2018-10-19","close":31.6089},{"date":"2018-10-22","close":31.146},{"date":"2018-10-23","close":31.0592},{"date":"2018-10-24","close":29.1589},{"date":"2018-10-25","close":31.6282},{"date":"2018-10-26","close":31.2038},{"date":"2018-10-29","close":31.281},{"date":"2018-10-30","close":32.7857},{"date":"2018-10-31","close":33.2294},{"date":"2018-11-01","close":34.9078},{"date":"2018-11-02","close":34.8306},{"date":"2018-11-05","close":34.522},{"date":"2018-11-06","close":34.9078},{"date":"2018-11-07","close":35.2647},{"date":"2018-11-08","close":35.4479},{"date":"2018-11-09","close":34.329},{"date":"2018-11-12","close":32.834},{"date":"2018-11-13","close":32.8147},{"date":"2018-11-14","close":33.6538},{"date":"2018-11-15","close":35.2068},{"date":"2018-11-16","close":35.12},{"date":"2018-11-19","close":34.0397},{"date":"2018-11-20","close":34.03},{"date":"2018-11-21","close":34.5412},{"date":"2018-11-23","close":34.5895},{"date":"2018-11-26","close":35.3225},{"date":"2018-11-27","close":35.0711},{"date":"2018-11-28","close":35.1968},{"date":"2018-11-29","close":34.2009},{"date":"2018-11-30","close":34.5103},{"date":"2018-12-03","close":34.7714},{"date":"2018-12-04","close":33.35},{"date":"2018-12-06","close":32.6925},{"date":"2018-12-07","close":31.5321},{"date":"2018-12-10","close":31.7835},{"date":"2018-12-11","close":31.8705},{"date":"2018-12-12","close":32.2573},{"date":"2018-12-13","close":31.9092},{"date":"2018-12-14","close":31.4354},{"date":"2018-12-17","close":30.7489},{"date":"2018-12-18","close":30.9036},{"date":"2018-12-19","close":29.5886},{"date":"2018-12-20","close":29.6756},{"date":"2018-12-21","close":28.5829},{"date":"2018-12-24","close":27.9834},{"date":"2018-12-26","close":29.4822},{"date":"2018-12-27","close":29.898},{"date":"2018-12-28","close":30.159},{"date":"2018-12-31","close":30.3428},{"date":"2019-01-02","close":30.6909},{"date":"2019-01-03","close":28.6216},{"date":"2019-01-04","close":30.072},{"date":"2019-01-07","close":30.1204},{"date":"2019-01-08","close":29.7626},{"date":"2019-01-09","close":30.8456},{"date":"2019-01-10","close":31.1067},{"date":"2019-01-11","close":31.2614},{"date":"2019-01-14","close":30.4491},{"date":"2019-01-15","close":30.7392},{"date":"2019-01-16","close":30.6619},{"date":"2019-01-17","close":31.0486},{"date":"2019-01-18","close":31.8125},{"date":"2019-01-22","close":30.7489},{"date":"2019-01-23","close":30.8746},{"date":"2019-01-24","close":34.8487},{"date":"2019-01-25","close":35.5353},{"date":"2019-01-28","close":35.5546},{"date":"2019-01-29","close":35.1388},{"date":"2019-01-30","close":35.6803},{"date":"2019-01-31","close":34.8004},{"date":"2019-02-01","close":35.5449},{"date":"2019-02-04","close":35.7093},{"date":"2019-02-05","close":36.1154},{"date":"2019-02-06","close":37.2274},{"date":"2019-02-07","close":36.3958},{"date":"2019-02-08","close":36.2991},{"date":"2019-02-11","close":36.6183},{"date":"2019-02-12","close":37.6239},{"date":"2019-02-13","close":37.8559},{"date":"2019-02-14","close":38.2234},{"date":"2019-02-15","close":38.4555},{"date":"2019-02-19","close":39.0453},{"date":"2019-02-20","close":39.9252},{"date":"2019-02-21","close":39.8283},{"date":"2019-02-22","close":39.964},{"date":"2019-02-25","close":40.7683},{"date":"2019-02-26","close":40.1869},{"date":"2019-02-27","close":39.9446},{"date":"2019-02-28","close":39.5667},{"date":"2019-03-01","close":39.7314},{"date":"2019-03-04","close":39.3825},{"date":"2019-03-05","close":39.15},{"date":"2019-03-06","close":38.7042},{"date":"2019-03-07","close":37.6673},{"date":"2019-03-08","close":37.551},{"date":"2019-03-11","close":38.3069},{"date":"2019-03-12","close":38.365},{"date":"2019-03-13","close":38.3844},{"date":"2019-03-14","close":38.0549},{"date":"2019-03-15","close":39.2081},{"date":"2019-03-18","close":39.1403},{"date":"2019-03-19","close":39.2856},{"date":"2019-03-20","close":38.3554},{"date":"2019-03-21","close":39.2566},{"date":"2019-03-22","close":38.3844},{"date":"2019-03-25","close":38.2875},{"date":"2019-03-26","close":38.5685},{"date":"2019-03-27","close":38.084},{"date":"2019-03-28","close":38.0065},{"date":"2019-03-29","close":38.6073},{"date":"2019-04-01","close":40.4873},{"date":"2019-04-02","close":40.7198},{"date":"2019-04-03","close":42.2509},{"date":"2019-04-04","close":42.28},{"date":"2019-04-05","close":42.7839},{"date":"2019-04-08","close":42.939},{"date":"2019-04-09","close":42.3479},{"date":"2019-04-10","close":42.5611},{"date":"2019-04-11","close":42.2606},{"date":"2019-04-12","close":42.7742},{"date":"2019-04-15","close":42.5804},{"date":"2019-04-16","close":43.7336},{"date":"2019-04-17","close":43.4623},{"date":"2019-04-18","close":43.4235},{"date":"2019-04-22","close":43.4623},{"date":"2019-04-23","close":43.2103},{"date":"2019-04-24","close":46.5051},{"date":"2019-04-25","close":46.6602},{"date":"2019-04-26","close":47.2513},{"date":"2019-04-29","close":47.5808},{"date":"2019-04-30","close":47.4839},{"date":"2019-05-01","close":47.2319},{"date":"2019-05-02","close":47.4451},{"date":"2019-05-03","close":47.9006},{"date":"2019-05-06","close":47.0769},{"date":"2019-05-07","close":46.6311},{"date":"2019-05-08","close":46.6989},{"date":"2019-05-09","close":46.4857},{"date":"2019-05-10","close":46.7571},{"date":"2019-05-13","close":44.3441},{"date":"2019-05-14","close":44.7996},{"date":"2019-05-15","close":45.3422},{"date":"2019-05-16","close":45.5167},{"date":"2019-05-17","close":44.4798},{"date":"2019-05-20","close":42.4738},{"date":"2019-05-21","close":42.5611},{"date":"2019-05-22","close":42.154},{"date":"2019-05-23","close":41.0008},{"date":"2019-05-24","close":40.5938},{"date":"2019-05-28","close":40.3802},{"date":"2019-05-29","close":41.0988},{"date":"2019-05-30","close":41.3222},{"date":"2019-05-31","close":40.924},{"date":"2019-06-03","close":41.0794},{"date":"2019-06-04","close":43.0411},{"date":"2019-06-05","close":43.2548},{"date":"2019-06-06","close":43.5947},{"date":"2019-06-07","close":43.9055},{"date":"2019-06-10","close":45.5564},{"date":"2019-06-11","close":45.9934},{"date":"2019-06-12","close":44.1385},{"date":"2019-06-13","close":43.7889},{"date":"2019-06-14","close":42.7595},{"date":"2019-06-17","close":42.8178},{"date":"2019-06-18","close":44.4979},{"date":"2019-06-19","close":44.158},{"date":"2019-06-20","close":44.8669},{"date":"2019-06-21","close":44.7212},{"date":"2019-06-24","close":44.896},{"date":"2019-06-25","close":44.1385},{"date":"2019-06-26","close":44.6144},{"date":"2019-06-27","close":45.3039},{"date":"2019-06-28","close":46.5276},{"date":"2019-07-01","close":47.421},{"date":"2019-07-02","close":46.1779},{"date":"2019-07-03","close":45.9352},{"date":"2019-07-05","close":45.5564},{"date":"2019-07-08","close":45.3039},{"date":"2019-07-09","close":45.0126},{"date":"2019-07-10","close":44.595},{"date":"2019-07-11","close":43.9637},{"date":"2019-07-12","close":44.9252},{"date":"2019-07-15","close":45.1388},{"date":"2019-07-16","close":43.8569},{"date":"2019-07-17","close":43.7889},{"date":"2019-07-18","close":44.964},{"date":"2019-07-19","close":44.6338},{"date":"2019-07-22","close":45.4884},{"date":"2019-07-23","close":46.7024},{"date":"2019-07-24","close":56.2681},{"date":"2019-07-25","close":54.287},{"date":"2019-07-26","close":54.724},{"date":"2019-07-29","close":55.9282},{"date":"2019-07-30","close":55.7049},{"date":"2019-07-31","close":54.1219},{"date":"2019-08-01","close":53.2187},{"date":"2019-08-02","close":51.9271},{"date":"2019-08-05","close":50.2373},{"date":"2019-08-06","close":49.7809},{"date":"2019-08-07","close":48.9943},{"date":"2019-08-08","close":50.888},{"date":"2019-08-09","close":50.6646},{"date":"2019-08-12","close":50.7423},{"date":"2019-08-13","close":52.0339},{"date":"2019-08-14","close":49.81},{"date":"2019-08-15","close":50.5287},{"date":"2019-08-16","close":51.4221},{"date":"2019-08-19","close":51.5872},{"date":"2019-08-20","close":51.529},{"date":"2019-08-21","close":51.8883},{"date":"2019-08-22","close":52.1019},{"date":"2019-08-23","close":50.4898},{"date":"2019-08-26","close":50.9365},{"date":"2019-08-27","close":50.4704},{"date":"2019-08-28","close":50.2956},{"date":"2019-08-29","close":51.1308},{"date":"2019-08-30","close":51.4415},{"date":"2019-09-03","close":50.7898},{"date":"2019-09-04","close":52.1809},{"date":"2019-09-05","close":54.3988},{"date":"2019-09-06","close":54.5545},{"date":"2019-09-09","close":55.8386},{"date":"2019-09-10","close":55.3036},{"date":"2019-09-11","close":56.1791},{"date":"2019-09-12","close":55.8289},{"date":"2019-09-13","close":56.2666},{"date":"2019-09-16","close":56.3639},{"date":"2019-09-17","close":56.4223},{"date":"2019-09-18","close":56.9087},{"date":"2019-09-19","close":57.1421},{"date":"2019-09-20","close":56.6266},{"date":"2019-09-23","close":57.113},{"date":"2019-09-24","close":56.5682},{"date":"2019-09-25","close":57.8036},{"date":"2019-09-26","close":57.6091},{"date":"2019-09-27","close":55.8386},{"date":"2019-09-30","close":56.3347},{"date":"2019-10-01","close":56.5293},{"date":"2019-10-02","close":55.7802},{"date":"2019-10-03","close":56.8406},{"date":"2019-10-04","close":58.329},{"date":"2019-10-07","close":57.755},{"date":"2019-10-08","close":56.4612},{"date":"2019-10-09","close":58.222},{"date":"2019-10-10","close":58.2511},{"date":"2019-10-11","close":59.5158},{"date":"2019-10-14","close":58.971},{"date":"2019-10-15","close":60.0119},{"date":"2019-10-16","close":58.6208},{"date":"2019-10-17","close":58.6694},{"date":"2019-10-18","close":57.327},{"date":"2019-10-21","close":58.4262},{"date":"2019-10-22","close":57.541},{"date":"2019-10-23","close":59.0488},{"date":"2019-10-24","close":61.3933},{"date":"2019-10-25","close":61.8894},{"date":"2019-10-28","close":62.3174},{"date":"2019-10-29","close":61.8894},{"date":"2019-10-30","close":61.0625},{"date":"2019-10-31","close":59.5547},{"date":"2019-11-01","close":60.6929},{"date":"2019-11-04","close":61.1598},{"date":"2019-11-05","close":60.8874},{"date":"2019-11-06","close":61.3057},{"date":"2019-11-07","close":60.868},{"date":"2019-11-08","close":61.7824},{"date":"2019-11-11","close":62.3272},{"date":"2019-11-12","close":63.4069},{"date":"2019-11-13","close":63.8739},{"date":"2019-11-14","close":63.7864},{"date":"2019-11-15","close":64.9537},{"date":"2019-11-18","close":63.3389},{"date":"2019-11-19","close":62.4147},{"date":"2019-11-20","close":62.1131},{"date":"2019-11-21","close":60.0995},{"date":"2019-11-22","close":60.2746},{"date":"2019-11-25","close":61.8602},{"date":"2019-11-26","close":62.0258},{"date":"2019-11-27","close":62.3181},{"date":"2019-11-29","close":60.9737},{"date":"2019-12-02","close":60.925},{"date":"2019-12-03","close":60.0482},{"date":"2019-12-04","close":61.0809},{"date":"2019-12-05","close":61.0419},{"date":"2019-12-06","close":62.2889},{"date":"2019-12-09","close":61.8797},{"date":"2019-12-10","close":62.4155},{"date":"2019-12-11","close":63.867},{"date":"2019-12-12","close":64.6951},{"date":"2019-12-13","close":64.9678},{"date":"2019-12-16","close":66.5558},{"date":"2019-12-17","close":66.7505},{"date":"2019-12-18","close":66.6337},{"date":"2019-12-19","close":66.7896},{"date":"2019-12-20","close":67.5592},{"date":"2019-12-23","close":67.2864},{"date":"2019-12-24","close":67.2084},{"date":"2019-12-26","close":67.8319},{"date":"2019-12-27","close":67.3546},{"date":"2019-12-30","close":66.9844},{"date":"2019-12-31","close":66.4291},{"date":"2020-01-02","close":67.8806},{"date":"2020-01-03","close":66.4681},{"date":"2020-01-06","close":65.0263},{"date":"2020-01-07","close":66.4583},{"date":"2020-01-08","close":66.5363},{"date":"2020-01-09","close":66.4973},{"date":"2020-01-10","close":66.1758},{"date":"2020-01-13","close":67.4812},{"date":"2020-01-14","close":68.4554},{"date":"2020-01-15","close":67.3643},{"date":"2020-01-16","close":68.6795},{"date":"2020-01-17","close":68.4749},{"date":"2020-01-21","close":69.7023},{"date":"2020-01-22","close":71.6897},{"date":"2020-01-23","close":74.242},{"date":"2020-01-24","close":70.2382},{"date":"2020-01-27","close":67.6955},{"date":"2020-01-28","close":69.3127},{"date":"2020-01-29","close":68.2216},{"date":"2020-01-30","close":67.0721},{"date":"2020-01-31","close":64.2859},{"date":"2020-02-03","close":66.0492},{"date":"2020-02-04","close":68.6502},{"date":"2020-02-05","close":69.4393},{"date":"2020-02-06","close":69.527},{"date":"2020-02-07","close":67.6566},{"date":"2020-02-10","close":68.7282},{"date":"2020-02-11","close":70.5304},{"date":"2020-02-12","close":71.2123},{"date":"2020-02-13","close":70.7057},{"date":"2020-02-14","close":68.3483},{"date":"2020-02-18","close":65.6497},{"date":"2020-02-19","close":66.2245},{"date":"2020-02-20","close":66.2343},{"date":"2020-02-21","close":64.3904},{"date":"2020-02-24","close":62.3221},{"date":"2020-02-25","close":60.127},{"date":"2020-02-26","close":59.9318},{"date":"2020-02-27","close":56.9855},{"date":"2020-02-28","close":57.3269},{"date":"2020-03-02","close":59.0148},{"date":"2020-03-03","close":57.044},{"date":"2020-03-04","close":60.9465},{"date":"2020-03-05","close":59.1416},{"date":"2020-03-06","close":57.483},{"date":"2020-03-09","close":53.7367},{"date":"2020-03-10","close":57.5709},{"date":"2020-03-11","close":53.5416},{"date":"2020-03-12","close":48.6147},{"date":"2020-03-13","close":53.2001},{"date":"2020-03-16","close":46.9757},{"date":"2020-03-17","close":50.4586},{"date":"2020-03-18","close":45.0537},{"date":"2020-03-19","close":45.8538},{"date":"2020-03-20","close":43.2098},{"date":"2020-03-23","close":44.8489},{"date":"2020-03-24","close":51.5318},{"date":"2020-03-25","close":52.9172},{"date":"2020-03-26","close":56.1074},{"date":"2020-03-27","close":53.5123},{"date":"2020-03-30","close":53.8928},{"date":"2020-03-31","close":52.8489},{"date":"2020-04-01","close":50.8684},{"date":"2020-04-02","close":52.1269},{"date":"2020-04-03","close":51.5708},{"date":"2020-04-06","close":57.7562},{"date":"2020-04-07","close":57.7465},{"date":"2020-04-08","close":61.2489},{"date":"2020-04-09","close":59.6587},{"date":"2020-04-13","close":59.4733},{"date":"2020-04-14","close":61.766},{"date":"2020-04-15","close":59.6099},{"date":"2020-04-16","close":62.3026},{"date":"2020-04-17","close":62.2733},{"date":"2020-04-20","close":60.9465},{"date":"2020-04-21","close":59.444},{"date":"2020-04-22","close":61.2489},{"date":"2020-04-23","close":59.7074},{"date":"2020-04-24","close":60.4879},{"date":"2020-04-27","close":62.1953},{"date":"2020-04-28","close":61.6489},{"date":"2020-04-29","close":65.6782},{"date":"2020-04-30","close":61.0148},{"date":"2020-05-01","close":56.4391},{"date":"2020-05-04","close":57.1513},{"date":"2020-05-05","close":57.9904},{"date":"2020-05-06","close":59.0245},{"date":"2020-05-07","close":60.9074},{"date":"2020-05-08","close":63.5026},{"date":"2020-05-11","close":61.5709},{"date":"2020-05-12","close":59.805},{"date":"2020-05-13","close":58.2733},{"date":"2020-05-14","close":59.8928},{"date":"2020-05-15","close":55.5026},{"date":"2020-05-18","close":59.1709},{"date":"2020-05-19","close":59.6294},{"date":"2020-05-20","close":61.9806},{"date":"2020-05-21","close":60.2343},{"date":"2020-05-22","close":61.2196},{"date":"2020-05-26","close":63.3694},{"date":"2020-05-27","close":66.0469},{"date":"2020-05-28","close":63.086},{"date":"2020-05-29","close":65.4899},{"date":"2020-06-01","close":65.6267},{"date":"2020-06-02","close":67.8644},{"date":"2020-06-03","close":70.6689},{"date":"2020-06-04","close":71.519},{"date":"2020-06-05","close":75.0075},{"date":"2020-06-08","close":73.19},{"date":"2020-06-09","close":73.1509},{"date":"2020-06-10","close":74.5385},{"date":"2020-06-11","close":69.1933},{"date":"2020-06-12","close":70.1119},{"date":"2020-06-15","close":72.8675},{"date":"2020-06-16","close":75.2713},{"date":"2020-06-17","close":76.6296},{"date":"2020-06-18","close":77.7924},{"date":"2020-06-19","close":80.8607},{"date":"2020-06-22","close":81.9356},{"date":"2020-06-23","close":81.8281},{"date":"2020-06-24","close":79.5025},{"date":"2020-06-25","close":82.8933},{"date":"2020-06-26","close":79.9813},{"date":"2020-06-29","close":80.9389},{"date":"2020-06-30","close":82.5806},{"date":"2020-07-01","close":81.0171},{"date":"2020-07-02","close":82.6489},{"date":"2020-07-06","close":86.1179},{"date":"2020-07-07","close":84.3688},{"date":"2020-07-08","close":85.7466},{"date":"2020-07-09","close":86.4404},{"date":"2020-07-10","close":85.385},{"date":"2020-07-13","close":84.8671},{"date":"2020-07-14","close":84.6326},{"date":"2020-07-15","close":84.5544},{"date":"2020-07-16","close":84.1343},{"date":"2020-07-17","close":84.447},{"date":"2020-07-20","close":87.6912},{"date":"2020-07-21","close":87.6716},{"date":"2020-07-22","close":87.4468},{"date":"2020-07-23","close":84.1343},{"date":"2020-07-24","close":81.6229},{"date":"2020-07-27","close":86.3036},{"date":"2020-07-28","close":85.0137},{"date":"2020-07-29","close":86.7433},{"date":"2020-07-30","close":86.587},{"date":"2020-07-31","close":86.9289},{"date":"2020-08-03","close":88.1993},{"date":"2020-08-04","close":87.486},{"date":"2020-08-05","close":88.5804},{"date":"2020-08-06","close":88.7856},{"date":"2020-08-07","close":85.5707},{"date":"2020-08-10","close":85.1114},{"date":"2020-08-11","close":84.3004},{"date":"2020-08-12","close":87.6032},{"date":"2020-08-13","close":87.9257},{"date":"2020-08-14","close":88.0038},{"date":"2020-08-17","close":89.88},{"date":"2020-08-18","close":89.1471},{"date":"2020-08-19","close":88.1797},{"date":"2020-08-20","close":86.7042},{"date":"2020-08-21","close":85.9909},{"date":"2020-08-24","close":87.056},{"date":"2020-08-25","close":88.2481},{"date":"2020-08-26","close":87.8182},{"date":"2020-08-27","close":82.8444},{"date":"2020-08-28","close":83.7727},{"date":"2020-08-31","close":83.03},{"date":"2020-09-01","close":83.4014},{"date":"2020-09-02","close":86.4537},{"date":"2020-09-03","close":80.1534},{"date":"2020-09-04","close":76.8956},{"date":"2020-09-08","close":73.8921},{"date":"2020-09-09","close":75.2031},{"date":"2020-09-10","close":73.8041},{"date":"2020-09-11","close":73.2954},{"date":"2020-09-14","close":75.1542},{"date":"2020-09-15","close":75.5259},{"date":"2020-09-16","close":74.6748},{"date":"2020-09-17","close":75.9564},{"date":"2020-09-18","close":74.714},{"date":"2020-09-21","close":75.252},{"date":"2020-09-22","close":74.8998},{"date":"2020-09-23","close":73.7748},{"date":"2020-09-24","close":74.6455},{"date":"2020-09-25","close":76.0347},{"date":"2020-09-28","close":77.4826},{"date":"2020-09-29","close":78.1283},{"date":"2020-09-30","close":77.7369},{"date":"2020-10-01","close":79.537},{"date":"2020-10-02","close":76.9152},{"date":"2020-10-05","close":79.4686},{"date":"2020-10-06","close":79.3512},{"date":"2020-10-07","close":80.5056},{"date":"2020-10-08","close":80.6915},{"date":"2020-10-09","close":84.2329},{"date":"2020-10-12","close":84.7514},{"date":"2020-10-13","close":85.7298},{"date":"2020-10-14","close":85.045},{"date":"2020-10-15","close":85.3971},{"date":"2020-10-16","close":84.7123},{"date":"2020-10-19","close":84.7906},{"date":"2020-10-20","close":86.033},{"date":"2020-10-21","close":90.0735},{"date":"2020-10-22","close":88.968},{"date":"2020-10-23","close":90.005},{"date":"2020-10-26","close":87.6473},{"date":"2020-10-27","close":85.5635},{"date":"2020-10-28","close":83.6851},{"date":"2020-10-29","close":86.62},{"date":"2020-10-30","close":85.945},{"date":"2020-11-02","close":87.7549},{"date":"2020-11-03","close":87.882},{"date":"2020-11-04","close":93.7715},{"date":"2020-11-05","close":97.1663},{"date":"2020-11-06","close":98.0859},{"date":"2020-11-09","close":99.3283},{"date":"2020-11-10","close":96.0217},{"date":"2020-11-11","close":98.9859},{"date":"2020-11-12","close":98.3011},{"date":"2020-11-13","close":100.0719},{"date":"2020-11-16","close":104.8558},{"date":"2020-11-17","close":103.6134},{"date":"2020-11-18","close":102.547},{"date":"2020-11-19","close":104.1612},{"date":"2020-11-20","close":104.0243},{"date":"2020-11-23","close":105.9711},{"date":"2020-11-24","close":106.7251},{"date":"2020-11-25","close":106.0886},{"date":"2020-11-27","close":107.1266},{"date":"2020-11-30","close":108.047},{"date":"2020-12-01","close":112.7277},{"date":"2020-12-02","close":111.5919},{"date":"2020-12-03","close":111.3764},{"date":"2020-12-04","close":113.6188},{"date":"2020-12-07","close":114.7253},{"date":"2020-12-08","close":116.204},{"date":"2020-12-09","close":111.6506},{"date":"2020-12-10","close":113.2761},{"date":"2020-12-11","close":112.9725},{"date":"2020-12-14","close":114.7449},{"date":"2020-12-15","close":117.9372},{"date":"2020-12-16","close":117.2811},{"date":"2020-12-17","close":116.8698},{"date":"2020-12-18","close":118.084},{"date":"2020-12-21","close":117.2419},{"date":"2020-12-22","close":116.106},{"date":"2020-12-23","close":114.8233},{"date":"2020-12-24","close":116.4096},{"date":"2020-12-28","close":115.2835},{"date":"2020-12-29","close":114.7645},{"date":"2020-12-30","close":117.7903},{"date":"2020-12-31","close":117.3986},{"date":"2021-01-04","close":116.7132},{"date":"2021-01-05","close":118.9654},{"date":"2021-01-06","close":119.8662},{"date":"2021-01-07","close":127.2104},{"date":"2021-01-08","close":129.4038},{"date":"2021-01-11","close":132.88},{"date":"2021-01-12","close":134.2412},{"date":"2021-01-13","close":133.1934},{"date":"2021-01-14","close":135.5142},{"date":"2021-01-15","close":134.4468},{"date":"2021-01-19","close":137.7077},{"date":"2021-01-20","close":135.7296},{"date":"2021-01-21","close":137.3257},{"date":"2021-01-22","close":135.0833},{"date":"2021-01-25","close":137.1984},{"date":"2021-01-26","close":135.2302},{"date":"2021-01-27","close":127.4062},{"date":"2021-01-28","close":117.4476},{"date":"2021-01-29","close":111.1218},{"date":"2021-02-01","close":115.1072},{"date":"2021-02-02","close":119.0829},{"date":"2021-02-03","close":118.0645},{"date":"2021-02-04","close":122.9116},{"date":"2021-02-05","close":123.4991},{"date":"2021-02-08","close":126.4074},{"date":"2021-02-09","close":125.6045},{"date":"2021-02-10","close":126.0353},{"date":"2021-02-11","close":132.2338},{"date":"2021-02-12","close":139.4506},{"date":"2021-02-16","close":140.6551},{"date":"2021-02-17","close":136.4052},{"date":"2021-02-18","close":133.7595},{"date":"2021-02-19","close":139.7272},{"date":"2021-02-22","close":129.732},{"date":"2021-02-23","close":127.1744},{"date":"2021-02-24","close":131.4958},{"date":"2021-02-25","close":123.1175},{"date":"2021-02-26","close":126.0279},{"date":"2021-03-01","close":131.3096},{"date":"2021-03-02","close":124.2542},{"date":"2021-03-03","close":119.0508},{"date":"2021-03-04","close":111.6818},{"date":"2021-03-05","close":111.6132},{"date":"2021-03-08","close":102.1079},{"date":"2021-03-09","close":111.0645},{"date":"2021-03-10","close":106.7234},{"date":"2021-03-11","close":111.574},{"date":"2021-03-12","close":110.5647},{"date":"2021-03-15","close":115.3859},{"date":"2021-03-16","close":114.9939},{"date":"2021-03-17","close":115.1115},{"date":"2021-03-18","close":110.1139},{"date":"2021-03-19","close":112.6029},{"date":"2021-03-22","close":114.6608},{"date":"2021-03-23","close":110.8489},{"date":"2021-03-24","close":109.7514},{"date":"2021-03-25","close":109.4966},{"date":"2021-03-26","close":116.6304},{"date":"2021-03-29","close":111.6034},{"date":"2021-03-30","close":113.6319},{"date":"2021-03-31","close":119.237},{"date":"2021-04-01","close":126.2238},{"date":"2021-04-05","close":130.0161},{"date":"2021-04-06","close":129.7222},{"date":"2021-04-07","close":129.1342},{"date":"2021-04-08","close":131.2313},{"date":"2021-04-09","close":130.3885},{"date":"2021-04-12","close":127.8113},{"date":"2021-04-13","close":126.41},{"date":"2021-04-14","close":125.5183},{"date":"2021-04-15","close":128.5561},{"date":"2021-04-16","close":126.8804},{"date":"2021-04-19","close":123.7839},{"date":"2021-04-20","close":121.775},{"date":"2021-04-21","close":127.3312},{"date":"2021-04-22","close":123.7839},{"date":"2021-04-23","close":128.8893},{"date":"2021-04-26","close":130.7511},{"date":"2021-04-27","close":128.4679},{"date":"2021-04-28","close":129.7418},{"date":"2021-04-29","close":128.1837},{"date":"2021-04-30","close":122.5687},{"date":"2021-05-03","close":122.4805},{"date":"2021-05-04","close":120.5207},{"date":"2021-05-05","close":122.02},{"date":"2021-05-06","close":123.4115},{"date":"2021-05-07","close":125.5967},{"date":"2021-05-10","close":119.3938},{"date":"2021-05-11","close":119.0704},{"date":"2021-05-12","close":112.2991},{"date":"2021-05-13","close":114.8861},{"date":"2021-05-14","close":119.8936},{"date":"2021-05-17","close":117.4535},{"date":"2021-05-18","close":116.3854},{"date":"2021-05-19","close":119.9523},{"date":"2021-05-20","close":124.0778},{"date":"2021-05-21","close":122.3727},{"date":"2021-05-24","close":125.1263},{"date":"2021-05-25","close":126.0482},{"date":"2021-05-26","close":126.568},{"date":"2021-05-27","close":128.0684},{"date":"2021-05-28","close":129.7944},{"date":"2021-06-01","close":128.2547},{"date":"2021-06-02","close":128.4803},{"date":"2021-06-03","close":125.8422},{"date":"2021-06-04","close":129.1373},{"date":"2021-06-07","close":128.2744},{"date":"2021-06-08","close":124.3319},{"date":"2021-06-09","close":122.3019},{"date":"2021-06-10","close":125.4009},{"date":"2021-06-11","close":125.5088},{"date":"2021-06-14","close":128.9412},{"date":"2021-06-15","close":127.7938},{"date":"2021-06-16","close":125.803},{"date":"2021-06-17","close":127.0877},{"date":"2021-06-18","close":122.4491},{"date":"2021-06-21","close":123.7828},{"date":"2021-06-22","close":123.5278},{"date":"2021-06-23","close":124.7439},{"date":"2021-06-24","close":128.088},{"date":"2021-06-25","close":127.0485},{"date":"2021-06-28","close":130.1867},{"date":"2021-06-29","close":131.7166},{"date":"2021-06-30","close":131.3734},{"date":"2021-07-01","close":126.8818},{"date":"2021-07-02","close":126.0482},{"date":"2021-07-06","close":124.028},{"date":"2021-07-07","close":121.0565},{"date":"2021-07-08","close":120.4484},{"date":"2021-07-09","close":123.2728},{"date":"2021-07-12","close":124.6262},{"date":"2021-07-13","close":124.3418},{"date":"2021-07-14","close":123.8318},{"date":"2021-07-15","close":120.7525},{"date":"2021-07-16","close":117.575},{"date":"2021-07-19","close":117.7417},{"date":"2021-07-20","close":121.3899},{"date":"2021-07-21","close":125.9795},{"date":"2021-07-22","close":124.2731},{"date":"2021-07-23","close":126.313},{"date":"2021-07-26","close":124.9694},{"date":"2021-07-27","close":121.0761},{"date":"2021-07-28","close":119.7227},{"date":"2021-07-29","close":123.2238},{"date":"2021-07-30","close":124.5477},{"date":"2021-08-02","close":124.5673},{"date":"2021-08-03","close":124.2927},{"date":"2021-08-04","close":125.4303},{"date":"2021-08-05","close":124.1358},{"date":"2021-08-06","close":124.4202},{"date":"2021-08-09","close":123.5082},{"date":"2021-08-10","close":120.115},{"date":"2021-08-11","close":119.0362},{"date":"2021-08-12","close":116.359},{"date":"2021-08-13","close":116.457},{"date":"2021-08-16","close":116.1824},{"date":"2021-08-17","close":113.8484},{"date":"2021-08-18","close":111.8085},{"date":"2021-08-19","close":112.0047},{"date":"2021-08-20","close":111.3672},{"date":"2021-08-23","close":114.3976},{"date":"2021-08-24","close":114.5447},{"date":"2021-08-25","close":115.7804},{"date":"2021-08-26","close":114.8977},{"date":"2021-08-27","close":120.2327},{"date":"2021-08-30","close":120.8309},{"date":"2021-08-31","close":119.1918},{"date":"2021-09-01","close":117.4546},{"date":"2021-09-02","close":118.6324},{"date":"2021-09-03","close":119.6237},{"date":"2021-09-07","close":117.9355},{"date":"2021-09-08","close":116.6301},{"date":"2021-09-09","close":116.9638},{"date":"2021-09-10","close":118.7305},{"date":"2021-09-13","close":120.0555},{"date":"2021-09-14","close":120.0555},{"date":"2021-09-15","close":119.9672},{"date":"2021-09-16","close":120.8604},{"date":"2021-09-17","close":119.1035},{"date":"2021-09-20","close":114.3236},{"date":"2021-09-21","close":113.8329},{"date":"2021-09-22","close":116.1198},{"date":"2021-09-23","close":117.5233},{"date":"2021-09-24","close":117.1209},{"date":"2021-09-27","close":115.364},{"date":"2021-09-28","close":109.4064},{"date":"2021-09-29","close":107.149},{"date":"2021-09-30","close":107.149},{"date":"2021-10-01","close":107.4434},{"date":"2021-10-04","close":105.2842},{"date":"2021-10-05","close":107.4532},{"date":"2021-10-06","close":106.9821},{"date":"2021-10-07","close":109.3672},{"date":"2021-10-08","close":107.5318},{"date":"2021-10-11","close":106.0203},{"date":"2021-10-12","close":105.3627},{"date":"2021-10-13","close":106.462},{"date":"2021-10-14","close":110.6333},{"date":"2021-10-15","close":111.8111},{"date":"2021-10-18","close":113.6366},{"date":"2021-10-19","close":114.5592},{"date":"2021-10-20","close":114.7849},{"date":"2021-10-21","close":115.364},{"date":"2021-10-22","close":113.9703},{"date":"2021-10-25","close":115.1088},{"date":"2021-10-26","close":113.0183},{"date":"2021-10-27","close":120.7917},{"date":"2021-10-28","close":134.4736},{"date":"2021-10-29","close":135.6808},{"date":"2021-11-01","close":137.0254},{"date":"2021-11-02","close":136.7703},{"date":"2021-11-03","close":137.7223},{"date":"2021-11-04","close":141.9133},{"date":"2021-11-05","close":141.5501},{"date":"2021-11-08","close":141.2262},{"date":"2021-11-09","close":142.7279},{"date":"2021-11-10","close":139.381},{"date":"2021-11-11","close":140.5588},{"date":"2021-11-12","close":143.4837},{"date":"2021-11-15","close":145.427},{"date":"2021-11-16","close":148.4401},{"date":"2021-11-17","close":148.8033},{"date":"2021-11-18","close":148.0574},{"date":"2021-11-19","close":148.4695},{"date":"2021-11-22","close":146.6146},{"date":"2021-11-23","close":146.4378},{"date":"2021-11-24","close":148.1369},{"date":"2021-11-26","close":143.7369},{"date":"2021-11-29","close":151.6923},{"date":"2021-11-30","close":150.1405},{"date":"2021-12-01","close":149.6298},{"date":"2021-12-02","close":148.2449},{"date":"2021-12-03","close":147.8717},{"date":"2021-12-06","close":149.8851},{"date":"2021-12-07","close":156.2691},{"date":"2021-12-08","close":157.5459},{"date":"2021-12-09","close":153.7744},{"date":"2021-12-10","close":156.9075},{"date":"2021-12-13","close":152.586},{"date":"2021-12-14","close":153.1557},{"date":"2021-12-15","close":159.0682},{"date":"2021-12-16","close":155.4736},{"date":"2021-12-17","close":153.47},{"date":"2021-12-20","close":152.9298},{"date":"2021-12-21","close":157.4968},{"date":"2021-12-22","close":158.0271},{"date":"2021-12-23","close":159.8343},{"date":"2021-12-27","close":165.5503},{"date":"2021-12-28","close":161.6709},{"date":"2021-12-29","close":163.7923},{"date":"2021-12-30","close":160.7968},{"date":"2021-12-31","close":160.6101},{"date":"2022-01-03","close":163.1441},{"date":"2022-01-04","close":163.4093},{"date":"2022-01-05","close":157.3887},{"date":"2022-01-06","close":160.561},{"date":"2022-01-07","close":155.4441},{"date":"2022-01-10","close":153.8137},{"date":"2022-01-11","close":157.6735},{"date":"2022-01-12","close":159.9914},{"date":"2022-01-13","close":155.4244},{"date":"2022-01-14","close":161.6316},{"date":"2022-01-18","close":152.7825},{"date":"2022-01-19","close":145.6717},{"date":"2022-01-20","close":142.8824},{"date":"2022-01-21","close":140.8298},{"date":"2022-01-24","close":144.8074},{"date":"2022-01-25","close":135.8208},{"date":"2022-01-26","close":140.8101},{"date":"2022-01-27","close":109.2538},{"date":"2022-01-28","close":110.1181},{"date":"2022-01-31","close":115.3333},{"date":"2022-02-01","close":114.7931},{"date":"2022-02-02","close":115.127},{"date":"2022-02-03","close":109.8627},{"date":"2022-02-04","close":111.9743},{"date":"2022-02-07","close":112.1904},{"date":"2022-02-08","close":114.3118},{"date":"2022-02-09","close":119.2029},{"date":"2022-02-10","close":115.2351},{"date":"2022-02-11","close":111.0708},{"date":"2022-02-14","close":110.3047},{"date":"2022-02-15","close":115.9913},{"date":"2022-02-16","close":116.9833},{"date":"2022-02-17","close":114.0341},{"date":"2022-02-18","close":112.8839},{"date":"2022-02-22","close":111.8812},{"date":"2022-02-23","close":109.63},{"date":"2022-02-24","close":115.4006},{"date":"2022-02-25","close":118.0057},{"date":"2022-02-28","close":115.9216},{"date":"2022-03-01","close":112.6185},{"date":"2022-03-02","close":115.3121},{"date":"2022-03-03","close":112.2351},{"date":"2022-03-04","close":109.8561},{"date":"2022-03-07","close":104.6165},{"date":"2022-03-08","close":105.7273},{"date":"2022-03-09","close":109.8561},{"date":"2022-03-10","close":108.0965},{"date":"2022-03-11","close":105.0687},{"date":"2022-03-14","close":103.7809},{"date":"2022-03-15","close":108.6372},{"date":"2022-03-16","close":114.7714},{"date":"2022-03-17","close":118.5562},{"date":"2022-03-18","close":120.8663},{"date":"2022-03-21","close":118.8904},{"date":"2022-03-22","close":118.9494},{"date":"2022-03-23","close":114.5355},{"date":"2022-03-24","close":120.6107},{"date":"2022-03-25","close":121.9379},{"date":"2022-03-28","close":120.8762},{"date":"2022-03-29","close":123.2453},{"date":"2022-03-30","close":118.9789},{"date":"2022-03-31","close":116.2263},{"date":"2022-04-01","close":114.3978},{"date":"2022-04-04","close":116.9243},{"date":"2022-04-05","close":110.0134},{"date":"2022-04-06","close":109.3155},{"date":"2022-04-07","close":109.5317},{"date":"2022-04-08","close":106.8185},{"date":"2022-04-11","close":105.4226},{"date":"2022-04-12","close":106.3466},{"date":"2022-04-13","close":107.7524},{"date":"2022-04-14","close":104.2232},{"date":"2022-04-18","close":106.3073},{"date":"2022-04-19","close":110.7016},{"date":"2022-04-20","close":110.9866},{"date":"2022-04-21","close":109.3155},{"date":"2022-04-22","close":107.3494},{"date":"2022-04-25","close":110.6623},{"date":"2022-04-26","close":105.865},{"date":"2022-04-27","close":104.5182},{"date":"2022-04-28","close":109.7873},{"date":"2022-04-29","close":103.6728},{"date":"2022-05-02","close":106.73},{"date":"2022-05-03","close":107.487},{"date":"2022-05-04","close":112.2351},{"date":"2022-05-05","close":106.6711},{"date":"2022-05-06","close":104.125},{"date":"2022-05-09","close":98.5216},{"date":"2022-05-10","close":100.7236},{"date":"2022-05-11","close":98.7181},{"date":"2022-05-12","close":100.1338},{"date":"2022-05-13","close":105.5307},{"date":"2022-05-16","close":101.7656},{"date":"2022-05-17","close":106.6711},{"date":"2022-05-18","close":101.0578},{"date":"2022-05-19","close":100.4483},{"date":"2022-05-20","close":100.6351},{"date":"2022-05-23","close":101.1463},{"date":"2022-05-24","close":97.6134},{"date":"2022-05-25","close":98.6368},{"date":"2022-05-26","close":103.2719},{"date":"2022-05-27","close":107.6611},{"date":"2022-05-31","close":107.5233},{"date":"2022-06-01","close":104.9449},{"date":"2022-06-02","close":108.8223},{"date":"2022-06-03","close":105.7224},{"date":"2022-06-06","close":105.1122},{"date":"2022-06-07","close":106.7951},{"date":"2022-06-08","close":103.4393},{"date":"2022-06-09","close":99.5816},{"date":"2022-06-10","close":95.4286},{"date":"2022-06-13","close":89.7897},{"date":"2022-06-14","close":89.465},{"date":"2022-06-15","close":90.9707},{"date":"2022-06-16","close":85.5679},{"date":"2022-06-17","close":87.6444},{"date":"2022-06-21","close":89.9275},{"date":"2022-06-22","close":89.8881},{"date":"2022-06-23","close":90.4786},{"date":"2022-06-24","close":95.5763},{"date":"2022-06-27","close":96.4029},{"date":"2022-06-28","close":93.7163},{"date":"2022-06-29","close":88.8154},{"date":"2022-06-30","close":88.1266},{"date":"2022-07-01","close":84.4362},{"date":"2022-07-05","close":85.4301},{"date":"2022-07-06","close":86.5914},{"date":"2022-07-07","close":90.0653},{"date":"2022-07-08","close":90.6164},{"date":"2022-07-11","close":88.5104},{"date":"2022-07-12","close":88.2447},{"date":"2022-07-13","close":88.599},{"date":"2022-07-14","close":90.4491},{"date":"2022-07-15","close":92.2598},{"date":"2022-07-18","close":91.8072},{"date":"2022-07-19","close":97.6527},{"date":"2022-07-20","close":100.172},{"date":"2022-07-21","close":101.1365},{"date":"2022-07-22","close":98.8632},{"date":"2022-07-25","close":98.5089},{"date":"2022-07-26","close":96.5899},{"date":"2022-07-27","close":96.3832},{"date":"2022-07-28","close":97.3772},{"date":"2022-07-29","close":99.2863},{"date":"2022-08-01","close":98.7057},{"date":"2022-08-02","close":97.3674},{"date":"2022-08-03","close":99.8079},{"date":"2022-08-04","close":100.0933},{"date":"2022-08-05","close":99.1486},{"date":"2022-08-08","close":98.1546},{"date":"2022-08-09","close":91.3545},{"date":"2022-08-10","close":97.5445},{"date":"2022-08-11","close":98.3121},{"date":"2022-08-12","close":102.6815},{"date":"2022-08-15","close":101.2644},{"date":"2022-08-16","close":99.9654},{"date":"2022-08-17","close":98.8632},{"date":"2022-08-18","close":99.3257},{"date":"2022-08-19","close":95.3105},{"date":"2022-08-22","close":90.951},{"date":"2022-08-23","close":91.5021},{"date":"2022-08-24","close":91.0986},{"date":"2022-08-25","close":94.7988},{"date":"2022-08-26","close":88.7269},{"date":"2022-08-29","close":86.2371},{"date":"2022-08-30","close":84.4635},{"date":"2022-08-31","close":83.3993},{"date":"2022-09-01","close":81.5666},{"date":"2022-09-02","close":81.8228},{"date":"2022-09-06","close":81.7045},{"date":"2022-09-07","close":83.7737},{"date":"2022-09-08","close":84.8773},{"date":"2022-09-09","close":87.5378},{"date":"2022-09-12","close":86.0992},{"date":"2022-09-13","close":81.941},{"date":"2022-09-14","close":82.414},{"date":"2022-09-15","close":81.1429},{"date":"2022-09-16","close":80.8966},{"date":"2022-09-19","close":81.2808},{"date":"2022-09-20","close":79.655},{"date":"2022-09-21","close":79.7831},{"date":"2022-09-22","close":78.6204},{"date":"2022-09-23","close":78.0292},{"date":"2022-09-26","close":76.0782},{"date":"2022-09-27","close":77.2212},{"date":"2022-09-28","close":77.7927},{"date":"2022-09-29","close":76.0388},{"date":"2022-09-30","close":74.0484},{"date":"2022-10-03","close":77.5365},{"date":"2022-10-04","close":80.4728},{"date":"2022-10-05","close":80.7487},{"date":"2022-10-06","close":80.8079},{"date":"2022-10-07","close":76.1965},{"date":"2022-10-10","close":74.9944},{"date":"2022-10-11","close":72.935},{"date":"2022-10-12","close":70.9446},{"date":"2022-10-13","close":74.009},{"date":"2022-10-14","close":70.3238},{"date":"2022-10-17","close":70.4618},{"date":"2022-10-18","close":71.7132},{"date":"2022-10-19","close":72.1073},{"date":"2022-10-20","close":72.866},{"date":"2022-10-21","close":76.1374},{"date":"2022-10-24","close":76.3246},{"date":"2022-10-25","close":78.4825},{"date":"2022-10-26","close":81.0444},{"date":"2022-10-27","close":78.6894},{"date":"2022-10-28","close":82.1282},{"date":"2022-10-31","close":80.1575},{"date":"2022-11-01","close":81.0148},{"date":"2022-11-02","close":78.2755},{"date":"2022-11-03","close":78.916},{"date":"2022-11-04","close":83.4781},{"date":"2022-11-07","close":84.2861},{"date":"2022-11-08","close":85.1828},{"date":"2022-11-09","close":83.1333},{"date":"2022-11-10","close":91.962},{"date":"2022-11-11","close":94.8983},{"date":"2022-11-14","close":92.7601},{"date":"2022-11-15","close":95.1742},{"date":"2022-11-16","close":90.1391},{"date":"2022-11-17","close":91.154},{"date":"2022-11-18","close":91.5383},{"date":"2022-11-21","close":89.7646},{"date":"2022-11-22","close":91.5678},{"date":"2022-11-23","close":92.6517},{"date":"2022-11-25","close":91.3397},{"date":"2022-11-28","close":89.0016},{"date":"2022-11-29","close":87.9856},{"date":"2022-11-30","close":92.188},{"date":"2022-12-01","close":91.0437},{"date":"2022-12-02","close":91.4186},{"date":"2022-12-05","close":92.1288},{"date":"2022-12-06","close":89.1694},{"date":"2022-12-07","close":90.1263},{"date":"2022-12-08","close":93.5099},{"date":"2022-12-09","close":91.1621},{"date":"2022-12-12","close":93.3126},{"date":"2022-12-13","close":95.2067},{"date":"2022-12-14","close":92.8786},{"date":"2022-12-15","close":87.3246},{"date":"2022-12-16","close":87.8179},{"date":"2022-12-19","close":87.2062},{"date":"2022-12-20","close":86.6045},{"date":"2022-12-21","close":88.538},{"date":"2022-12-22","close":84.9472},{"date":"2022-12-23","close":85.3911},{"date":"2022-12-27","close":83.6154},{"date":"2022-12-28","close":83.1024},{"date":"2022-12-29","close":86.3085},{"date":"2022-12-30","close":86.1704},{"date":"2023-01-03","close":84.7696},{"date":"2023-01-04","close":86.2395},{"date":"2023-01-05","close":85.9435},{"date":"2023-01-06","close":90.0079},{"date":"2023-01-09","close":91.9513},{"date":"2023-01-10","close":93.5001},{"date":"2023-01-11","close":95.039},{"date":"2023-01-12","close":94.8417},{"date":"2023-01-13","close":96.1242},{"date":"2023-01-17","close":95.335},{"date":"2023-01-18","close":94.6148},{"date":"2023-01-19","close":92.5826},{"date":"2023-01-20","close":96.2129},{"date":"2023-01-23","close":102.1023},{"date":"2023-01-24","close":101.6288},{"date":"2023-01-25","close":102.0431},{"date":"2023-01-26","close":102.27},{"date":"2023-01-27","close":102.0431},{"date":"2023-01-30","close":98.8173},{"date":"2023-01-31","close":100.3266},{"date":"2023-02-01","close":106.5317},{"date":"2023-02-02","close":110.0337},{"date":"2023-02-03","close":106.5317},{"date":"2023-02-06","close":105.5057},{"date":"2023-02-07","close":108.7118},{"date":"2023-02-08","close":106.1766},{"date":"2023-02-09","close":106.2061},{"date":"2023-02-10","close":104.1345},{"date":"2023-02-13","close":105.3084},{"date":"2023-02-14","close":106.5514},{"date":"2023-02-15","close":106.9954},{"date":"2023-02-16","close":104.971},{"date":"2023-02-17","close":103.9341},{"date":"2023-02-21","close":99.8952},{"date":"2023-02-22","close":99.5101},{"date":"2023-02-23","close":101.7024},{"date":"2023-02-24","close":99.3817},{"date":"2023-02-27","close":99.7076},{"date":"2023-02-28","close":99.8755},{"date":"2023-03-01","close":100.1125},{"date":"2023-03-02","close":100.7741},{"date":"2023-03-03","close":101.7419},{"date":"2023-03-06","close":100.3791},{"date":"2023-03-07","close":99.3225},{"date":"2023-03-08","close":101.9591},{"date":"2023-03-09","close":100.863},{"date":"2023-03-10","close":100.0236},{"date":"2023-03-13","close":101.4456},{"date":"2023-03-14","close":103.8551},{"date":"2023-03-15","close":101.3468},{"date":"2023-03-16","close":104.6451},{"date":"2023-03-17","close":103.786},{"date":"2023-03-20","close":105.1685},{"date":"2023-03-21","close":105.0302},{"date":"2023-03-22","close":103.0651},{"date":"2023-03-23","close":106.2646},{"date":"2023-03-24","close":105.0105},{"date":"2023-03-27","close":104.0329},{"date":"2023-03-28","close":102.9071},{"date":"2023-03-29","close":106.0473},{"date":"2023-03-30","close":106.2547},{"date":"2023-03-31","close":106.1658},{"date":"2023-04-03","close":105.4647},{"date":"2023-04-04","close":101.8011},{"date":"2023-04-05","close":99.9644},{"date":"2023-04-06","close":99.1348},{"date":"2023-04-10","close":101.4456},{"date":"2023-04-11","close":101.0012},{"date":"2023-04-12","close":100.2112},{"date":"2023-04-13","close":100.6655},{"date":"2023-04-14","close":99.4903},{"date":"2023-04-17","close":96.8834},{"date":"2023-04-18","close":98.4041},{"date":"2023-04-19","close":97.3277},{"date":"2023-04-20","close":98.1671},{"date":"2023-04-21","close":96.7649},{"date":"2023-04-24","close":96.3797},{"date":"2023-04-25","close":93.1704},{"date":"2023-04-26","close":92.1631},{"date":"2023-04-27","close":89.2401},{"date":"2023-04-28","close":90.2375},{"date":"2023-05-01","close":91.146},{"date":"2023-05-02","close":91.1559},{"date":"2023-05-03","close":91.0078},{"date":"2023-05-04","close":88.855},{"date":"2023-05-05","close":91.4719},{"date":"2023-05-08","close":90.277},{"date":"2023-05-09","close":89.1611},{"date":"2023-05-10","close":89.8228},{"date":"2023-05-11","close":90.04},{"date":"2023-05-12","close":89.7931},{"date":"2023-05-15","close":93.042},{"date":"2023-05-16","close":92.2619},{"date":"2023-05-17","close":93.7332},{"date":"2023-05-18","close":97.3376},{"date":"2023-05-19","close":95.886},{"date":"2023-05-22","close":96.5871},{"date":"2023-05-23","close":94.4616},{"date":"2023-05-24","close":93.3247},{"date":"2023-05-25","close":96.162},{"date":"2023-05-26","close":102.5286},{"date":"2023-05-30","close":101.5499},{"date":"2023-05-31","close":99.0488},{"date":"2023-06-01","close":101.9256},{"date":"2023-06-02","close":102.0442},{"date":"2023-06-05","close":100.3636},{"date":"2023-06-06","close":101.8959},{"date":"2023-06-07","close":103.0328},{"date":"2023-06-08","close":103.4777},{"date":"2023-06-09","close":103.8237},{"date":"2023-06-12","close":108.2132},{"date":"2023-06-13","close":110.1212},{"date":"2023-06-14","close":109.1029},{"date":"2023-06-15","close":108.836},{"date":"2023-06-16","close":109.7949},{"date":"2023-06-20","close":107.4519},{"date":"2023-06-21","close":105.6724},{"date":"2023-06-22","close":106.5721},{"date":"2023-06-23","close":103.9621},{"date":"2023-06-26","close":104.7827},{"date":"2023-06-27","close":109.0337},{"date":"2023-06-28","close":106.4238},{"date":"2023-06-29","close":108.1538},{"date":"2023-06-30","close":110.0619},{"date":"2023-07-03","close":110.2596},{"date":"2023-07-05","close":106.8588},{"date":"2023-07-06","close":105.8306},{"date":"2023-07-07","close":105.1287},{"date":"2023-07-10","close":108.1736},{"date":"2023-07-11","close":108.1736},{"date":"2023-07-12","close":109.9729},{"date":"2023-07-13","close":112.7212},{"date":"2023-07-14","close":111.8018},{"date":"2023-07-17","close":114.9258},{"date":"2023-07-18","close":115.8155},{"date":"2023-07-19","close":113.9965},{"date":"2023-07-20","close":110.9911},{"date":"2023-07-21","close":113.7395},{"date":"2023-07-24","close":113.8285},{"date":"2023-07-25","close":115.8947},{"date":"2023-07-26","close":113.3342},{"date":"2023-07-27","close":109.3599},{"date":"2023-07-28","close":111.0307},{"date":"2023-07-31","close":111.6535},{"date":"2023-08-01","close":109.963},{"date":"2023-08-02","close":106.5721},{"date":"2023-08-03","close":106.3348},{"date":"2023-08-04","close":106.1865},{"date":"2023-08-07","close":107.6793},{"date":"2023-08-08","close":105.0595},{"date":"2023-08-09","close":105.2671},{"date":"2023-08-10","close":105.2078},{"date":"2023-08-11","close":100.5712},{"date":"2023-08-14","close":103.5469},{"date":"2023-08-15","close":100.7096},{"date":"2023-08-16","close":100.0967},{"date":"2023-08-17","close":99.4738},{"date":"2023-08-18","close":99.9088},{"date":"2023-08-21","close":101.5697},{"date":"2023-08-22","close":101.5796},{"date":"2023-08-23","close":104.1203},{"date":"2023-08-24","close":100.9469},{"date":"2023-08-25","close":102.5978},{"date":"2023-08-28","close":103.3789},{"date":"2023-08-29","close":106.147},{"date":"2023-08-30","close":106.147},{"date":"2023-08-31","close":106.7506},{"date":"2023-09-01","close":107.3345},{"date":"2023-09-05","close":105.5136},{"date":"2023-09-06","close":104.4844},{"date":"2023-09-07","close":98.6555},{"date":"2023-09-08","close":98.6654},{"date":"2023-09-11","close":97.8737},{"date":"2023-09-12","close":96.8148},{"date":"2023-09-13","close":96.6466},{"date":"2023-09-14","close":96.9435},{"date":"2023-09-15","close":94.4991},{"date":"2023-09-18","close":95.7559},{"date":"2023-09-19","close":96.7752},{"date":"2023-09-20","close":94.9939},{"date":"2023-09-21","close":94.6179},{"date":"2023-09-22","close":94.41},{"date":"2023-09-25","close":95.4392},{"date":"2023-09-26","close":94.8356},{"date":"2023-09-27","close":95.4788},{"date":"2023-09-28","close":98.6456},{"date":"2023-09-29","close":99.4175},{"date":"2023-10-02","close":99.6253},{"date":"2023-10-03","close":97.5372},{"date":"2023-10-04","close":99.2295},{"date":"2023-10-05","close":98.5071},{"date":"2023-10-06","close":99.6253},{"date":"2023-10-09","close":98.0221},{"date":"2023-10-10","close":98.5565},{"date":"2023-10-11","close":98.5269},{"date":"2023-10-12","close":98.3586},{"date":"2023-10-13","close":94.6079},{"date":"2023-10-16","close":95.9934},{"date":"2023-10-17","close":95.5184},{"date":"2023-10-18","close":93.1037},{"date":"2023-10-19","close":91.7776},{"date":"2023-10-20","close":90.788},{"date":"2023-10-23","close":89.9765},{"date":"2023-10-24","close":90.6594},{"date":"2023-10-25","close":86.9977},{"date":"2023-10-26","close":84.2367},{"date":"2023-10-27","close":82.97},{"date":"2023-10-30","close":82.5939},{"date":"2023-10-31","close":82.4059},{"date":"2023-11-01","close":81.9012},{"date":"2023-11-02","close":85.0086},{"date":"2023-11-03","close":86.7899},{"date":"2023-11-06","close":86.7009},{"date":"2023-11-07","close":86.1269},{"date":"2023-11-08","close":85.4836},{"date":"2023-11-09","close":84.0487},{"date":"2023-11-10","close":87.2056},{"date":"2023-11-13","close":85.7212},{"date":"2023-11-14","close":89.7093},{"date":"2023-11-15","close":90.4219},{"date":"2023-11-16","close":89.7984},{"date":"2023-11-17","close":91.1344},{"date":"2023-11-20","close":92.1141},{"date":"2023-11-21","close":90.8078},{"date":"2023-11-22","close":91.4808},{"date":"2023-11-24","close":91.6393},{"date":"2023-11-27","close":91.0844},{"date":"2023-11-28","close":90.4008},{"date":"2023-11-29","close":91.9068},{"date":"2023-11-30","close":91.3817},{"date":"2023-12-01","close":92.9967},{"date":"2023-12-04","close":92.3031},{"date":"2023-12-05","close":90.4008},{"date":"2023-12-06","close":90.381},{"date":"2023-12-07","close":91.7582},{"date":"2023-12-08","close":91.4411},{"date":"2023-12-11","close":95.8403},{"date":"2023-12-12","close":95.4539},{"date":"2023-12-13","close":97.2571},{"date":"2023-12-14","close":104.4206},{"date":"2023-12-15","close":104.1927},{"date":"2023-12-18","close":104.3116},{"date":"2023-12-19","close":104.9061},{"date":"2023-12-20","close":102.657},{"date":"2023-12-21","close":105.6096},{"date":"2023-12-22","close":106.64},{"date":"2023-12-26","close":109.335},{"date":"2023-12-27","close":109.7313},{"date":"2023-12-28","close":109.4242},{"date":"2023-12-29","close":107.5218},{"date":"2024-01-02","close":103.8063},{"date":"2024-01-03","close":100.8141},{"date":"2024-01-04","close":100.6457},{"date":"2024-01-05","close":101.8247},{"date":"2024-01-08","close":104.916},{"date":"2024-01-09","close":104.272},{"date":"2024-01-10","close":103.9153},{"date":"2024-01-11","close":104.1333},{"date":"2024-01-12","close":103.8459},{"date":"2024-01-16","close":103.1326},{"date":"2024-01-17","close":101.9139},{"date":"2024-01-18","close":105.0448},{"date":"2024-01-19","close":107.72},{"date":"2024-01-22","close":109.0774},{"date":"2024-01-23","close":110.2168},{"date":"2024-01-24","close":109.6521},{"date":"2024-01-25","close":108.9387},{"date":"2024-01-26","close":104.49},{"date":"2024-01-29","close":105.0944},{"date":"2024-01-30","close":103.628},{"date":"2024-01-31","close":95.7016},{"date":"2024-02-01","close":94.2649},{"date":"2024-02-02","close":95.4836},{"date":"2024-02-05","close":95.3647},{"date":"2024-02-06","close":96.8509},{"date":"2024-02-07","close":96.6131},{"date":"2024-02-08","close":97.5643},{"date":"2024-02-09","close":101.3689},{"date":"2024-02-12","close":101.9634},{"date":"2024-02-13","close":98.0002},{"date":"2024-02-14","close":100.6358},{"date":"2024-02-15","close":101.7368},{"date":"2024-02-16","close":101.4194},{"date":"2024-02-20","close":99.366},{"date":"2024-02-21","close":98.7808},{"date":"2024-02-22","close":101.6575},{"date":"2024-02-23","close":99.3363},{"date":"2024-02-26","close":101.3301},{"date":"2024-02-27","close":99.4652},{"date":"2024-02-28","close":99.5446},{"date":"2024-02-29","close":102.7586},{"date":"2024-03-01","close":105.0302},{"date":"2024-03-04","close":104.9806},{"date":"2024-03-05","close":102.9272},{"date":"2024-03-06","close":105.8932},{"date":"2024-03-07","close":109.1072},{"date":"2024-03-08","close":105.2683},{"date":"2024-03-11","close":105.4964},{"date":"2024-03-12","close":107.3316},{"date":"2024-03-13","close":104.6037},{"date":"2024-03-14","close":103.0165},{"date":"2024-03-15","close":102.2328},{"date":"2024-03-18","close":102.0344},{"date":"2024-03-19","close":102.6495},{"date":"2024-03-20","close":106.2503},{"date":"2024-03-21","close":110.5555},{"date":"2024-03-22","close":109.8611},{"date":"2024-03-25","close":108.026},{"date":"2024-03-26","close":107.2721},{"date":"2024-03-27","close":110.6448},{"date":"2024-03-28","close":111.9244},{"date":"2024-04-01","close":112.0434},{"date":"2024-04-02","close":109.256},{"date":"2024-04-03","close":107.9764},{"date":"2024-04-04","close":105.0996},{"date":"2024-04-05","close":106.409},{"date":"2024-04-08","close":106.9546},{"date":"2024-04-09","close":110.2976},{"date":"2024-04-10","close":105.546},{"date":"2024-04-11","close":108.5815},{"date":"2024-04-12","close":105.0203},{"date":"2024-04-15","close":103.5819},{"date":"2024-04-16","close":104.0878},{"date":"2024-04-17","close":101.2508},{"date":"2024-04-18","close":99.3958},{"date":"2024-04-19","close":95.1997},{"date":"2024-04-22","close":96.9754},{"date":"2024-04-23","close":99.0486},{"date":"2024-04-24","close":99.8918},{"date":"2024-04-25","close":108.0359},{"date":"2024-04-26","close":113.214},{"date":"2024-04-29","close":117.3406},{"date":"2024-04-30","close":115.3864},{"date":"2024-05-01","close":112.8271},{"date":"2024-05-02","close":116.4478},{"date":"2024-05-03","close":119.4733},{"date":"2024-05-06","close":120.9712},{"date":"2024-05-07","close":120.1181},{"date":"2024-05-08","close":119.4634},{"date":"2024-05-09","close":121.6259},{"date":"2024-05-10","close":121.9334},{"date":"2024-05-13","close":123.8479},{"date":"2024-05-14","close":126.0898},{"date":"2024-05-15","close":130.8909},{"date":"2024-05-16","close":130.4346},{"date":"2024-05-17","close":130.8513},{"date":"2024-05-20","close":138.3903},{"date":"2024-05-21","close":139.264},{"date":"2024-05-22","close":141.8354},{"date":"2024-05-23","close":139.2441},{"date":"2024-05-24","close":142.9771},{"date":"2024-05-28","close":144.1884},{"date":"2024-05-29","close":140.8525},{"date":"2024-05-30","close":140.2568},{"date":"2024-05-31","close":139.9292},{"date":"2024-06-03","close":140.0086},{"date":"2024-06-04","close":138.6186},{"date":"2024-06-05","close":144.3473},{"date":"2024-06-06","close":142.2028},{"date":"2024-06-07","close":139.8895},{"date":"2024-06-10","close":142.0538},{"date":"2024-06-11","close":143.414},{"date":"2024-06-12","close":147.7924},{"date":"2024-06-13","close":146.5811},{"date":"2024-06-14","close":144.0196},{"date":"2024-06-17","close":143.7019},{"date":"2024-06-18","close":150.6616},{"date":"2024-06-20","close":146.8889},{"date":"2024-06-21","close":147.3853},{"date":"2024-06-24","close":144.4863},{"date":"2024-06-25","close":146.5116},{"date":"2024-06-26","close":145.8166},{"date":"2024-06-27","close":146.5116},{"date":"2024-06-28","close":147.2264},{"date":"2024-07-01","close":146.7102},{"date":"2024-07-02","close":148.5271},{"date":"2024-07-03","close":150.612},{"date":"2024-07-05","close":150.1156},{"date":"2024-07-08","close":153.0643},{"date":"2024-07-09","close":152.3792},{"date":"2024-07-10","close":157.9887},{"date":"2024-07-11","close":153.6897},{"date":"2024-07-12","close":155.2088},{"date":"2024-07-15","close":158.3461},{"date":"2024-07-16","close":161.8309},{"date":"2024-07-17","close":151.2574},{"date":"2024-07-18","close":148.4476},{"date":"2024-07-19","close":145.3699},{"date":"2024-07-22","close":153.3522},{"date":"2024-07-23","close":151.1779},{"date":"2024-07-24","close":142.5105},{"date":"2024-07-25","close":123.4482},{"date":"2024-07-26","close":125.553},{"date":"2024-07-29","close":127.0125},{"date":"2024-07-30","close":120.4697},{"date":"2024-07-31","close":130.2193},{"date":"2024-08-01","close":120.8669},{"date":"2024-08-02","close":116.4289},{"date":"2024-08-05","close":115.5552},{"date":"2024-08-06","close":117.4714},{"date":"2024-08-07","close":113.4306},{"date":"2024-08-08","close":121.9987},{"date":"2024-08-09","close":120.847},{"date":"2024-08-12","close":121.4427},{"date":"2024-08-13","close":126.1686},{"date":"2024-08-14","close":124.3517},{"date":"2024-08-15","close":130.7852},{"date":"2024-08-16","close":132.1652},{"date":"2024-08-19","close":133.0191},{"date":"2024-08-20","close":130.7852},{"date":"2024-08-21","close":134.4388},{"date":"2024-08-22","close":130.259},{"date":"2024-08-23","close":134.965},{"date":"2024-08-26","close":132.0461},{"date":"2024-08-27","close":134.0119},{"date":"2024-08-28","close":131.3611},{"date":"2024-08-29","close":132.9992},{"date":"2024-08-30","close":135.7493},{"date":"2024-09-03","close":123.6468},{"date":"2024-09-04","close":125.8509},{"date":"2024-09-05","close":125.3142},{"date":"2024-09-06","close":120.6932},{"date":"2024-09-09","close":123.4261},{"date":"2024-09-10","close":124.5888},{"date":"2024-09-11","close":130.6905},{"date":"2024-09-12","close":127.3912},{"date":"2024-09-13","close":130.4123},{"date":"2024-09-16","close":127.1825},{"date":"2024-09-17","close":128.9018},{"date":"2024-09-18","close":127.0633},{"date":"2024-09-19","close":132.9861},{"date":"2024-09-20","close":128.1465},{"date":"2024-09-23","close":128.8819},{"date":"2024-09-24","close":130.2036},{"date":"2024-09-25","close":129.816},{"date":"2024-09-26","close":136.5538},{"date":"2024-09-27","close":133.801},{"date":"2024-09-30","close":133.0954},{"date":"2024-10-01","close":128.1862},{"date":"2024-10-02","close":130.6209},{"date":"2024-10-03","close":128.2061},{"date":"2024-10-04","close":129.6868},{"date":"2024-10-07","close":128.703},{"date":"2024-10-08","close":128.5937},{"date":"2024-10-09","close":129.657},{"date":"2024-10-10","close":128.1366},{"date":"2024-10-11","close":131.088},{"date":"2024-10-14","close":132.8072},{"date":"2024-10-15","close":126.5664},{"date":"2024-10-16","close":126.2086},{"date":"2024-10-17","close":126.4173},{"date":"2024-10-18","close":125.2546},{"date":"2024-10-21","close":125.1453},{"date":"2024-10-22","close":124.5788},{"date":"2024-10-23","close":123.6546},{"date":"2024-10-24","close":110.0301},{"date":"2024-10-25","close":111.0536},{"date":"2024-10-28","close":110.6363},{"date":"2024-10-29","close":112.5344},{"date":"2024-10-30","close":108.7978},{"date":"2024-10-31","close":105.5482},{"date":"2024-11-01","close":105.8264},{"date":"2024-11-04","close":103.6203},{"date":"2024-11-05","close":104.7929},{"date":"2024-11-06","close":108.3208},{"date":"2024-11-07","close":110.9443},{"date":"2024-11-08","close":110.199},{"date":"2024-11-11","close":108.132},{"date":"2024-11-12","close":107.655},{"date":"2024-11-13","close":105.7171},{"date":"2024-11-14","close":105.8562},{"date":"2024-11-15","close":101.9408},{"date":"2024-11-18","close":103.501},{"date":"2024-11-19","close":102.1594},{"date":"2024-11-20","close":102.9346},{"date":"2024-11-21","close":104.8625},{"date":"2024-11-22","close":107.5357},{"date":"2024-11-25","close":110.1025},{"date":"2024-11-26","close":108.5007},{"date":"2024-11-27","close":107.5357},{"date":"2024-11-29","close":109.4359},{"date":"2024-12-02","close":112.6195},{"date":"2024-12-03","close":114.8779},{"date":"2024-12-04","close":116.2906},{"date":"2024-12-05","close":113.1368},{"date":"2024-12-06","close":117.9023},{"date":"2024-12-09","close":118.9469},{"date":"2024-12-10","close":116.4299},{"date":"2024-12-11","close":119.5836},{"date":"2024-12-12","close":120.3298},{"date":"2024-12-13","close":122.5881},{"date":"2024-12-16","close":128.816},{"date":"2024-12-17","close":127.3535},{"date":"2024-12-18","close":123.1353},{"date":"2024-12-19","close":124.548},{"date":"2024-12-20","close":125.3041},{"date":"2024-12-23","close":127.8112},{"date":"2024-12-24","close":129.2936},{"date":"2024-12-26","close":130.1691},{"date":"2024-12-27","close":127.8808},{"date":"2024-12-30","close":126.0503},{"date":"2024-12-31","close":125.2743},{"date":"2025-01-02","close":125.911},{"date":"2025-01-03","close":129.9303},{"date":"2025-01-06","close":139.2821},{"date":"2025-01-07","close":138.1082},{"date":"2025-01-08","close":136.4467},{"date":"2025-01-10","close":133.482},{"date":"2025-01-13","close":132.5368},{"date":"2025-01-14","close":133.4919},{"date":"2025-01-15","close":134.2381},{"date":"2025-01-16","close":136.8645},{"date":"2025-01-17","close":137.6903},{"date":"2025-01-21","close":131.6216},{"date":"2025-01-22","close":134.1087},{"date":"2025-01-23","close":131.154},{"date":"2025-01-24","close":129.2538},{"date":"2025-01-27","close":119.6533},{"date":"2025-01-28","close":121.3246},{"date":"2025-01-29","close":121.4241},{"date":"2025-01-30","close":114.4899},{"date":"2025-01-31","close":115.1962},{"date":"2025-02-03","close":110.5203},{"date":"2025-02-04","close":111.0974},{"date":"2025-02-05","close":112.0325},{"date":"2025-02-06","close":113.485},{"date":"2025-02-07","close":112.6494},{"date":"2025-02-10","close":113.4751},{"date":"2025-02-11","close":112.142},{"date":"2025-02-12","close":110.968},{"date":"2025-02-13","close":112.2613},{"date":"2025-02-14","close":112.7892},{"date":"2025-02-18","close":114.6117},{"date":"2025-02-19","close":115.4284},{"date":"2025-02-20","close":118.0676},{"date":"2025-02-21","close":115.4384},{"date":"2025-02-24","close":113.1179},{"date":"2025-02-25","close":110.8969},{"date":"2025-02-26","close":114.3428},{"date":"2025-02-27","close":108.3673},{"date":"2025-02-28","close":109.413},{"date":"2025-03-03","close":105.3496},{"date":"2025-03-04","close":106.7937},{"date":"2025-03-05","close":109.7616},{"date":"2025-03-06","close":104.9612},{"date":"2025-03-07","close":108.0984},{"date":"2025-03-10","close":104.5429},{"date":"2025-03-11","close":86.7157},{"date":"2025-03-12","close":86.3871},{"date":"2025-03-13","close":84.9828},{"date":"2025-03-14","close":86.3871},{"date":"2025-03-17","close":89.8031},{"date":"2025-03-18","close":88.5084},{"date":"2025-03-19","close":88.1499},{"date":"2025-03-20","close":87.8212},{"date":"2025-03-21","close":87.1539},{"date":"2025-03-24","close":90.6297},{"date":"2025-03-25","close":89.584},{"date":"2025-03-26","close":87.6519},{"date":"2025-03-27","close":85.3314},{"date":"2025-03-28","close":82.4432},{"date":"2025-03-31","close":82.2639},{"date":"2025-04-01","close":82.2739},{"date":"2025-04-02","close":83.2798},{"date":"2025-04-03","close":74.7845},{"date":"2025-04-04","close":68.4404},{"date":"2025-04-07","close":72.5735},{"date":"2025-04-08","close":67.6835},{"date":"2025-04-09","close":79.1168},{"date":"2025-04-10","close":71.9959},{"date":"2025-04-11","close":73.3503},{"date":"2025-04-14","close":73.5595},{"date":"2025-04-15","close":73.7587},{"date":"2025-04-16","close":70.8705},{"date":"2025-04-17","close":70.9601},{"date":"2025-04-21","close":69.5259},{"date":"2025-04-22","close":70.9999},{"date":"2025-04-23","close":72.8822},{"date":"2025-04-24","close":76.9855},{"date":"2025-04-25","close":76.8062},{"date":"2025-04-28","close":76.5174},{"date":"2025-04-29","close":74.5853},{"date":"2025-04-30","close":73.908},{"date":"2025-05-01","close":73.4798},{"date":"2025-05-02","close":75.5713},{"date":"2025-05-05","close":75.133},{"date":"2025-05-06","close":73.7686},{"date":"2025-05-07","close":74.7845},{"date":"2025-05-08","close":76.5273},{"date":"2025-05-09","close":77.105},{"date":"2025-05-12","close":82.722},{"date":"2025-05-13","close":84.5545},{"date":"2025-05-14","close":83.9271},{"date":"2025-05-15","close":82.6523},{"date":"2025-05-16","close":82.3934},{"date":"2025-05-19","close":81.1385},{"date":"2025-05-20","close":81.0887},{"date":"2025-05-21","close":78.6586},{"date":"2025-05-22","close":78.2896},{"date":"2025-05-23","close":76.7834},{"date":"2025-05-27","close":81.5313},{"date":"2025-05-28","close":80.0451},{"date":"2025-05-29","close":80.7732},{"date":"2025-05-30","close":78.3993},{"date":"2025-06-02","close":79.287},{"date":"2025-06-03","close":81.242},{"date":"2025-06-04","close":81.8505},{"date":"2025-06-05","close":81.5313},{"date":"2025-06-06","close":85.0124},{"date":"2025-06-09","close":86.5784},{"date":"2025-06-10","close":88.4735},{"date":"2025-06-11","close":86.5684},{"date":"2025-06-12","close":85.6906},{"date":"2025-06-13","close":82.8679},{"date":"2025-06-16","close":87.4561},{"date":"2025-06-17","close":86.2093},{"date":"2025-06-18","close":86.0397},{"date":"2025-06-20","close":86.0697},{"date":"2025-06-23","close":87.1369},{"date":"2025-06-24","close":90.1592},{"date":"2025-06-25","close":89.9697},{"date":"2025-06-26","close":90.8175},{"date":"2025-06-27","close":90.1193},{"date":"2025-06-30","close":89.6904},{"date":"2025-07-01","close":91.6853},{"date":"2025-07-02","close":93.9395},{"date":"2025-07-03","close":92.8224},{"date":"2025-07-07","close":90.3587},{"date":"2025-07-08","close":91.9845},{"date":"2025-07-09","close":92.5431},{"date":"2025-07-10","close":98.3682},{"date":"2025-07-11","close":96.8022},{"date":"2025-07-14","close":94.9769},{"date":"2025-07-15","close":92.7924},{"date":"2025-07-16","close":91.7451},{"date":"2025-07-17","close":92.563},{"date":"2025-07-18","close":93.6802},{"date":"2025-07-21","close":94.5779},{"date":"2025-07-22","close":93.4607},{"date":"2025-07-23","close":92.7924},{"date":"2025-07-24","close":91.0968},{"date":"2025-07-25","close":89.9198},{"date":"2025-07-28","close":90.9073},{"date":"2025-07-29","close":90.3238},{"date":"2025-07-30","close":107.3811},{"date":"2025-07-31","close":107.1616},{"date":"2025-08-01","close":103.8998},{"date":"2025-08-04","close":105.4559},{"date":"2025-08-05","close":106.6629},{"date":"2025-08-06","close":104.618},{"date":"2025-08-07","close":106.194},{"date":"2025-08-08","close":107.2015},{"date":"2025-08-11","close":104.4185},{"date":"2025-08-12","close":111.3511},{"date":"2025-08-13","close":113.7252},{"date":"2025-08-14","close":111.5406},{"date":"2025-08-15","close":109.1466},{"date":"2025-08-18","close":110.1342},{"date":"2025-08-19","close":110.3436},{"date":"2025-08-20","close":109.2464},{"date":"2025-08-21","close":109.0269},{"date":"2025-08-22","close":115.0119},{"date":"2025-08-25","close":116.7775},{"date":"2025-08-26","close":118.3087},{"date":"2025-08-27","close":116.6977},{"date":"2025-08-28","close":117.5955},{"date":"2025-08-29","close":117.9446},{"date":"2025-09-02","close":120.3087},{"date":"2025-09-03","close":119.3311},{"date":"2025-09-04","close":119.0917},{"date":"2025-09-05","close":120.0194},{"date":"2025-09-08","close":118.7214},{"date":"2025-09-09","close":114.8971},{"date":"2025-09-10","close":117.643},{"date":"2025-09-11","close":115.3864},{"date":"2025-09-12","close":112.0714},{"date":"2025-09-15","close":113.8986},{"date":"2025-09-16","close":113.7588},{"date":"2025-09-17","close":114.1482},{"date":"2025-09-18","close":118.6415},{"date":"2025-09-19","close":119.6699},{"date":"2025-09-22","close":134.9769},{"date":"2025-09-23","close":134.4777},{"date":"2025-09-24","close":133.0099},{"date":"2025-09-25","close":132.6704},{"date":"2025-09-26","close":135.1067},{"date":"2025-09-29","close":134.1282},{"date":"2025-09-30","close":137.4332},{"date":"2025-10-01","close":140.908},{"date":"2025-10-02","close":144.3079},{"date":"2025-10-03","close":145.4212},{"date":"2025-10-06","close":147.6478},{"date":"2025-10-07","close":139.9294},{"date":"2025-10-08","close":144.3827},{"date":"2025-10-09","close":144.9719},{"date":"2025-10-10","close":131.8816},{"date":"2025-10-13","close":138.921},{"date":"2025-10-14","close":136.7642},{"date":"2025-10-15","close":140.8181},{"date":"2025-10-16","close":139.0907},{"date":"2025-10-17","close":137.9524},{"date":"2025-10-20","close":138.9809},{"date":"2025-10-21","close":143.1147},{"date":"2025-10-22","close":138.6314},{"date":"2025-10-23","close":144.8221},{"date":"2025-10-24","close":144.0632},{"date":"2025-10-27","close":147.2784},{"date":"2025-10-28","close":144.1631},{"date":"2025-10-29","close":173.6787},{"date":"2025-10-30","close":176.6142},{"date":"2025-10-31","close":181.4869},{"date":"2025-11-03","close":182.7949},{"date":"2025-11-04","close":175.3861},{"date":"2025-11-05","close":187.3082},{"date":"2025-11-06","close":184.742},{"date":"2025-11-07","close":182.0061},{"date":"2025-11-10","close":183.8034},{"date":"2025-11-11","close":176.9637},{"date":"2025-11-12","close":179.0007},{"date":"2025-11-13","close":169.3352},{"date":"2025-11-14","close":169.7146},{"date":"2025-11-17","close":167.1884},{"date":"2025-11-18","close":163.474},{"date":"2025-11-19","close":167.9772},{"date":"2025-11-20","close":155.6658},{"date":"2025-11-21","close":158.6712},{"date":"2025-11-24","close":165.8405},{"date":"2025-11-25","close":167.5391},{"date":"2025-11-26","close":179.24},{"date":"2025-11-28","close":181.748},{"date":"2025-12-01","close":179.4898},{"date":"2025-12-02","close":189.7918},{"date":"2025-12-03","close":194.9277},{"date":"2025-12-04","close":198.475},{"date":"2025-12-05","close":200.6133},{"date":"2025-12-08","close":202.8316},{"date":"2025-12-09","close":199.8139},{"date":"2025-12-10","close":203.8508},{"date":"2025-12-11","close":203.8108},{"date":"2025-12-12","close":193.2191},{"date":"2025-12-15","close":194.548},{"date":"2025-12-16","close":192.1399},{"date":"2025-12-17","close":185.0654},{"date":"2025-12-18","close":190.3014},{"date":"2025-12-19","close":195.0277},{"date":"2025-12-22","close":197.0661},{"date":"2025-12-23","close":198.3451},{"date":"2025-12-24","close":198.375},{"date":"2025-12-26","close":198.7448},{"date":"2025-12-29","close":197.206},{"date":"2025-12-30","close":196.5165},{"date":"2025-12-31","close":193.4089},{"date":"2026-01-02","close":207.398},{"date":"2026-01-05","close":219.3287},{"date":"2026-01-06","close":228.6614},{"date":"2026-01-07","close":222.3064},{"date":"2026-01-08","close":216.1412},{"date":"2026-01-09","close":217.0904},{"date":"2026-01-12","close":224.1849},{"date":"2026-01-13","close":229.0911},{"date":"2026-01-14","close":230.0103},{"date":"2026-01-15","close":227.5223},{"date":"2026-01-16","close":227.9669},{"date":"2026-01-20","close":223.8052},{"date":"2026-01-21","close":231.709},{"date":"2026-01-22","close":228.9612},{"date":"2026-01-23","close":229.0011},{"date":"2026-01-26","close":231.5691},{"date":"2026-01-27","close":238.7535},{"date":"2026-01-28","close":250.2845},{"date":"2026-01-29","close":251.6734},{"date":"2026-01-30","close":240.8619},{"date":"2026-02-02","close":249.3352},{"date":"2026-02-03","close":282.7591},{"date":"2026-02-04","close":268.86},{"date":"2026-02-05","close":270.9184},{"date":"2026-02-06","close":299.8758},{"date":"2026-02-09","close":309.768},{"date":"2026-02-10","close":304.652},{"date":"2026-02-11","close":321.1991},{"date":"2026-02-12","close":310.7872},{"date":"2026-02-13","close":314.5443},{"date":"2026-02-17","close":305.4177},{"date":"2026-02-18","close":314.7042},{"date":"2026-02-19","close":315.7839},{"date":"2026-02-20","close":324.7306},{"date":"2026-02-23","close":318.3829},{"date":"2026-02-24","close":328.969},{"date":"2026-02-25","close":342.694},{"date":"2026-02-26","close":332.5777},{"date":"2026-02-27","close":319.9123},{"date":"2026-03-02","close":325.7102},{"date":"2026-03-03","close":304.1081},{"date":"2026-03-04","close":305.0878},{"date":"2026-03-05","close":305.4676},{"date":"2026-03-06","close":272.9496},{"date":"2026-03-09","close":296.331},{"date":"2026-03-10","close":300.6594},{"date":"2026-03-11","close":301.879},{"date":"2026-03-12","close":286.5046},{"date":"2026-03-13","close":286.3147},{"date":"2026-03-16","close":298.1603},{"date":"2026-03-17","close":299.2899},{"date":"2026-03-18","close":299.9597},{"date":"2026-03-19","close":302.2888},{"date":"2026-03-20","close":290.7231},{"date":"2026-03-23","close":303.8083},{"date":"2026-03-24","close":320.0223},{"date":"2026-03-25","close":323.2411},{"date":"2026-03-26","close":297.2307},{"date":"2026-03-27","close":295.5013},{"date":"2026-03-30","close":276.2484},{"date":"2026-03-31","close":296.351},{"date":"2026-04-01","close":312.0852},{"date":"2026-04-02","close":309.4962},{"date":"2026-04-06","close":315.314},{"date":"2026-04-07","close":320.3622},{"date":"2026-04-08","close":358.1583},{"date":"2026-04-09","close":364.0761},{"date":"2026-04-10","close":367.8547},{"date":"2026-04-13","close":369.9939},{"date":"2026-04-14","close":365.3756},{"date":"2026-04-15","close":364.8258},{"date":"2026-04-16","close":365.7855},{"date":"2026-04-17","close":380.2401},{"date":"2026-04-20","close":375.072},{"date":"2026-04-21","close":379.7903},{"date":"2026-04-22","close":385.0384},{"date":"2026-04-23","close":400.8426},{"date":"2026-04-24","close":417.9263},{"date":"2026-04-27","close":401.8522},{"date":"2026-04-28","close":379.9902},{"date":"2026-04-29","close":306.2174},{"date":"2026-04-30","close":343.3437},{"date":"2026-05-01","close":345.293},{"date":"2026-05-04","close":337.3159},{"date":"2026-05-05","close":356.9687},{"date":"2026-05-06","close":382.3394},{"date":"2026-05-07","close":353.9798},{"date":"2026-05-08","close":359.6377},{"date":"2026-05-11","close":366.5052},{"date":"2026-05-12","close":358.3182},{"date":"2026-05-13","close":363.2464},{"date":"2026-05-14","close":356.4189},{"date":"2026-05-15","close":337.7558},{"date":"2026-05-18","close":320.932},{"date":"2026-05-19","close":321.4018},{"date":"2026-05-20","close":344.2134},{"date":"2026-05-21","close":353.44},{"date":"2026-05-22","close":358.44},{"date":"2026-05-26","close":389.14},{"date":"2026-05-27","close":375.83},{"date":"2026-05-28","close":382.65},{"date":"2026-05-29","close":374.31},{"date":"2026-06-01","close":369.47},{"date":"2026-06-02","close":392.62},{"date":"2026-06-03","close":409.67},{"date":"2026-06-04","close":406.86},{"date":"2026-06-05","close":357.93},{"date":"2026-06-08","close":374.69},{"date":"2026-06-09","close":369.21},{"date":"2026-06-10","close":347.59},{"date":"2026-06-11","close":381.4},{"date":"2026-06-12","close":403.2},{"date":"2026-06-15","close":432.41},{"date":"2026-06-16","close":409.35},{"date":"2026-06-17","close":408.56},{"date":"2026-06-18","close":437.92},{"date":"2026-06-22","close":457.0},{"date":"2026-06-23","close":420.12},{"date":"2026-06-24","close":427.2},{"date":"2026-06-25","close":471.96},{"date":"2026-06-26","close":436.86},{"date":"2026-06-29","close":463.21},{"date":"2026-06-30","close":483.84},{"date":"2026-07-01","close":427.34},{"date":"2026-07-02","close":369.09},{"date":"2026-07-06","close":379.52},{"date":"2026-07-07","close":343.11},{"date":"2026-07-08","close":351.57},{"date":"2026-07-09","close":362.75},{"date":"2026-07-10","close":359.6},{"date":"2026-07-13","close":341.11},{"date":"2026-07-14","close":353.23},{"date":"2026-07-15","close":342.12},{"date":"2026-07-16","close":322.3},{"date":"2026-07-17","close":322.355},{"date":"2026-07-20","close":333.76},{"date":"2026-07-21","close":374.04},{"date":"2026-07-22","close":369.46},{"date":"2026-07-23","close":373.75},{"date":"2026-07-24","close":349.92},{"date":"2026-07-27","close":334.77},{"date":"2026-07-28","close":320.65},{"date":"2026-07-29","close":319.41},{"date":"2026-07-30","close":365.49},{"date":"2026-07-31","close":367.69},{"date":"2026-08-03","close":365.8},{"date":"2026-08-04","close":403.56},{"date":"2026-08-05","close":389.39},{"date":"2026-08-06","close":384.89},{"date":"2026-08-07","close":379.31},{"date":"2026-08-10","close":365.1},{"date":"2026-08-11","close":379.56},{"date":"2026-08-12","close":402.74},{"date":"2026-08-13","close":410.52},{"date":"2026-08-14","close":418.79},{"date":"2026-08-17","close":443.14},{"date":"2026-08-18","close":404.29},{"date":"2026-08-19","close":379.65},{"date":"2026-08-20","close":383.15},{"date":"2026-08-21","close":375.74},{"date":"2026-08-24","close":364.9},{"date":"2026-08-25","close":366.43},{"date":"2026-08-26","close":363.1},{"date":"2026-08-27","close":372.06},{"date":"2026-08-28","close":354.97},{"date":"2026-08-31","close":349.83},{"date":"2026-09-01","close":335.46},{"date":"2026-09-02","close":341.62},{"date":"2026-09-03","close":338.59},{"date":"2026-09-04","close":357.03},{"date":"2026-09-08","close":372.06},{"date":"2026-09-09","close":383.69},{"date":"2026-09-10","close":370.19},{"date":"2026-09-11","close":379.72},{"date":"2026-09-14","close":329.2},{"date":"2026-09-15","close":332.85},{"date":"2026-09-16","close":341.15},{"date":"2026-09-17","close":353.13},{"date":"2026-09-18","close":371.47},{"date":"2026-09-21","close":381.54},{"date":"2026-09-22","close":398.69},{"date":"2026-09-23","close":389.14},{"date":"2026-09-24","close":387.7},{"date":"2026-09-25","close":398.38},{"date":"2026-09-28","close":401.3},{"date":"2026-09-29","close":403.02},{"date":"2026-09-30","close":400.91},{"date":"2026-10-01","close":415.79},{"date":"2026-10-02","close":449.04},{"date":"2026-10-05","close":444.53},{"date":"2026-10-06","close":430.32},{"date":"2026-10-07","close":411.78},{"date":"2026-10-08","close":398.72},{"date":"2026-10-09","close":402.68},{"date":"2026-10-12","close":383.85},{"date":"2026-10-13","close":380.29},{"date":"2026-10-14","close":359.44},{"date":"2026-10-15","close":343.21},{"date":"2026-10-16","close":325.0},{"date":"2026-10-19","close":335.53},{"date":"2026-10-20","close":336.59},{"date":"2026-10-21","close":345.49},{"date":"2026-10-22","close":308.75}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":308.75,"low_30d":306.84,"support":321.34,"high_30d":451.86,"change_1d":-10.6,"change_7d":-5.0,"change_30d":-18.7,"resistance":437.36,"position_in_range":1.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.99,"per":38.81,"quarter":"2024-Q2"},{"pbr":8.5,"per":35.85,"quarter":"2024-Q3"},{"pbr":8.24,"per":33.25,"quarter":"2024-Q4"},{"pbr":5.45,"per":20.43,"quarter":"2025-Q1"},{"pbr":5.86,"per":28.29,"quarter":"2025-Q2"},{"pbr":9.37,"per":44.05,"quarter":"2025-Q3"},{"pbr":12.82,"per":48.72,"quarter":"2025-Q4"},{"pbr":17.47,"per":51.27,"quarter":"2026-Q1"},{"pbr":26.09,"per":63.0,"quarter":"2026-Q2"},{"pbr":15.37,"per":40.2,"quarter":"현재"}],"timeline":[{"close":147.2264,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":133.0954,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":125.2743,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":82.2639,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":89.6904,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":137.4332,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":193.4089,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":296.351,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":483.84,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":11.53,"pbr_5y_low":5.45,"per_5y_avg":40.41,"per_5y_low":20.43,"current_pbr":15.37,"current_per":40.2,"pbr_5y_high":26.09,"per_5y_high":63.0,"pbr_5y_median":9.37,"per_5y_median":38.81,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"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":["RSI 13 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Semiconductor Equipment & Materials"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +3.6%"},"momentum":{"grade":"F","reason":"RSI 13"},"valuation":{"grade":"C","reason":"PER 40.2x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 10.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":7.6,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":10.9,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":38.63,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.03,"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":null,"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":59.79,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":30.61,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":25.77,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":5,"total_count":8,"overall_comment":"8개 지표 중 5개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":9.99,"per":38.81,"close":147.2264,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":8.5,"per":35.85,"close":133.0954,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.24,"per":33.25,"close":125.2743,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.45,"per":20.43,"close":82.2639,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.86,"per":28.29,"close":89.6904,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.37,"per":44.05,"close":137.4332,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":12.82,"per":48.72,"close":193.4089,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":17.47,"per":51.27,"close":296.351,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":26.09,"per":63.0,"close":483.84,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"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":"40.2배"},{"label":"PBR","value":"15.4배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"10.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":6},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2.47,"pbr":18.2,"per":70.83,"roa":0.07603778369288558,"roe":0.10896576885232642,"revenue":1328990000.0,"market_cap":57224036000.0,"net_income":374533000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5979111957200581,"total_assets":4925617000.0,"total_equity":3437162000.0,"profit_margin":0.2818177713903039,"dividend_yield":0.12,"fiscal_quarter":"Q2","operating_income":437810000.0,"operating_margin":0.32943062024544956},{"eps":2.56,"pbr":20.73,"per":105.03,"roa":0.08996922974216179,"roe":0.12688656079108956,"revenue":1282494000.0,"market_cap":57224036000.0,"net_income":398908000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6089299443116303,"total_assets":4433827000.0,"total_equity":3143816000.0,"profit_margin":0.3110408313801078,"dividend_yield":0.13,"fiscal_quarter":"Q1","operating_income":473002000.0,"operating_margin":0.368814201080083},{"eps":1.8,"pbr":null,"per":null,"roa":0.061679711053904816,"roe":0.09200386872655371,"revenue":1083337000.0,"market_cap":null,"net_income":257220000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5749328233042904,"total_assets":4170252999.0,"total_equity":2795752000.0,"profit_margin":0.23743304253431757,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":310181000.0,"operating_margin":0.28631995399400184},{"eps":0.85,"pbr":null,"per":null,"roa":0.030162995420224027,"roe":0.04399922716692274,"revenue":769210000.0,"market_cap":null,"net_income":119558000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5841135710664188,"total_assets":3963731000.0,"total_equity":2717275000.0,"profit_margin":0.15542959659910818,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":145303000.0,"operating_margin":0.18889900027300738},{"eps":0.57,"pbr":null,"per":null,"roa":0.020833300105107522,"roe":0.027622025297985655,"revenue":651797000.0,"market_cap":null,"net_income":78372000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5722824744514012,"total_assets":3761862000.0,"total_equity":2837301000.0,"profit_margin":0.12023989064079767,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":90743000.0,"operating_margin":0.13921972638720337},{"eps":0.75,"pbr":null,"per":null,"roa":0.026686548814748193,"roe":0.03535157653318196,"revenue":685680000.0,"market_cap":null,"net_income":98896000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6057286197643216,"total_assets":3705837000.0,"total_equity":2797499000.0,"profit_margin":0.14423054486057635,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":120803000.0,"operating_margin":0.17617985065919964},{"eps":0.95,"pbr":null,"per":null,"roa":0.03943496317052218,"roe":0.05187575329142686,"revenue":752884000.0,"market_cap":null,"net_income":146253000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5940994894299786,"total_assets":3708714000.0,"total_equity":2819294000.0,"profit_margin":0.19425701701722975,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":153585000.0,"operating_margin":0.20399556903852387},{"eps":0.9,"pbr":null,"per":null,"roa":0.038636474567926384,"roe":0.05017980790631109,"revenue":737298000.0,"market_cap":null,"net_income":145649000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5920455501032147,"total_assets":3769728000.0,"total_equity":2902542000.0,"profit_margin":0.1975442765340473,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":152065000.0,"operating_margin":0.20624632102623364},{"eps":1.4257570717311865,"pbr":null,"per":null,"roa":0.05129077078375838,"roe":0.06821157955948634,"revenue":729879000.0,"market_cap":null,"net_income":186273000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.583444653154838,"total_assets":3631706000.0,"total_equity":2730812000.0,"profit_margin":0.25521079521400125,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":210368000.0,"operating_margin":0.2882231164343679},{"eps":0.491371947270549,"pbr":null,"per":null,"roa":0.01882212553361167,"roe":0.025098237606970598,"revenue":599819000.0,"market_cap":null,"net_income":64197000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.565640634924869,"total_assets":3410720000.0,"total_equity":2557829000.0,"profit_margin":0.10702728656478037,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":77771000.0,"operating_margin":0.1296574466630767},{"eps":0.8959461020889893,"pbr":null,"per":null,"roa":0.03357037808618961,"roe":0.04634155707853487,"revenue":670599000.0,"market_cap":null,"net_income":117054000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5659775812370731,"total_assets":3486824000.0,"total_equity":2525897000.0,"profit_margin":0.1745514085168633,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":124323000.0,"operating_margin":0.18539097135545982},{"eps":0.9806160474245472,"pbr":null,"per":null,"roa":0.03800922966011057,"roe":0.05247859746856183,"revenue":703732000.0,"market_cap":null,"net_income":128116000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5659697157440616,"total_assets":3370655000.0,"total_equity":2441300000.0,"profit_margin":0.18205225853023593,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":143972000.0,"operating_margin":0.20458356306093797}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.7937,"per":38.81,"date":"2024-06","close":147.23,"source":"reported"},{"eps":3.7937,"per":34.33,"date":"2024-07","close":130.22,"source":"reported"},{"eps":3.7937,"per":35.78,"date":"2024-08","close":135.75,"source":"reported"},{"eps":3.7131,"per":35.85,"date":"2024-09","close":133.1,"source":"reported"},{"eps":3.7131,"per":28.43,"date":"2024-10","close":105.55,"source":"reported"},{"eps":3.7131,"per":29.47,"date":"2024-11","close":109.44,"source":"reported"},{"eps":3.7671,"per":33.25,"date":"2024-12","close":125.27,"source":"reported"},{"eps":3.7671,"per":30.58,"date":"2025-01","close":115.2,"source":"reported"},{"eps":3.7671,"per":29.04,"date":"2025-02","close":109.41,"source":"reported"},{"eps":4.0258,"per":20.43,"date":"2025-03","close":82.26,"source":"reported"},{"eps":4.0258,"per":18.36,"date":"2025-04","close":73.91,"source":"reported"},{"eps":4.0258,"per":19.47,"date":"2025-05","close":78.4,"source":"reported"},{"eps":3.17,"per":28.29,"date":"2025-06","close":89.69,"source":"reported"},{"eps":3.17,"per":33.8,"date":"2025-07","close":107.16,"source":"reported"},{"eps":3.17,"per":37.21,"date":"2025-08","close":117.94,"source":"reported"},{"eps":3.12,"per":44.05,"date":"2025-09","close":137.43,"source":"reported"},{"eps":3.12,"per":58.17,"date":"2025-10","close":181.49,"source":"reported"},{"eps":3.12,"per":58.25,"date":"2025-11","close":181.75,"source":"reported"},{"eps":3.97,"per":48.72,"date":"2025-12","close":193.41,"source":"reported"},{"eps":3.97,"per":60.67,"date":"2026-01","close":240.86,"source":"reported"},{"eps":3.97,"per":80.58,"date":"2026-02","close":319.91,"source":"reported"},{"eps":5.78,"per":51.27,"date":"2026-03","close":296.35,"source":"reported"},{"eps":5.78,"per":59.4,"date":"2026-04","close":343.34,"source":"reported"},{"eps":5.78,"per":64.76,"date":"2026-05","close":374.31,"source":"reported"},{"eps":7.68,"per":63.0,"date":"2026-06","close":483.84,"source":"reported"},{"eps":7.68,"per":47.88,"date":"2026-07","close":367.69,"source":"reported"},{"eps":7.68,"per":45.55,"date":"2026-08","close":349.83,"source":"reported"},{"eps":7.68,"per":52.2,"date":"2026-09","close":400.91,"source":"reported"},{"eps":7.68,"per":40.2,"date":"2026-10","close":308.75,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":42.34,"std":15.07,"count":29,"current":40.2,"lower_1sd":27.27,"upper_1sd":57.4},"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":"Teradyne, Inc.","phase":"above-fold","symbol_resolved":true}