{"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":"2026-10-23T10:04:01.236397+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.2,"direction":"higher_better","percentile":78},{"name":"영업이익 성장률","unit":"%","value":27.8,"direction":"higher_better","percentile":87}],"summary":"매출 +13.2%","percentile":82},"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":"D","metrics":[{"name":"RSI (14)","unit":"","value":35.8,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":4.0,"direction":"higher_better","percentile":68}],"summary":"RSI 36","percentile":45},"valuation":{"grade":"C","metrics":[],"summary":"PER 41.97x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":11.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":37.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":31.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 11.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.86,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.58,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":51.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.16,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 4.9x, 순차입금비율 0.6x","percentile":74}},"signals":[],"summary":"Texas Instruments Incorporated(TXN)은 Technology 섹터 US 시장 종목입니다, 시가총액 2543.71억. 현재가 $279.50, 전일 대비 -1.8%, 30일 +4.0%. PER 42.0배 / ROE 11.0%. 기술적 시그널: 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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.84,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.84%","value_pct":1.84},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":77.2,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.58,"direction":"lower_better","percentile":null}],"summary":"배당성향 77%로 적정","percentile":49},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.84},"catalysts":["전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":1.7581548349930927,"grade":"D","trend":"하락","atr_14":9.293207142857145,"rsi_14":35.807860262008745,"sma_20":283.51199999999994,"sma_60":273.2765,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 35.8로 약세 구간입니다. MACD(1.76)가 시그널선(2.93)을 하회합니다(데드크로스). SMA20 284, SMA60 273 — 혼조세입니다. 볼린저밴드 271~296 (현재 위치 34%).","bb_lower":271.2194809741859,"bb_upper":295.804519025814,"macd_signal":2.930647355673455},"change_pct":-1.81,"chart_data":[{"date":"2024-10-23","open":190.24,"high":192.1,"low":187.37,"close":190.91,"volume":10548500,"rsi_14":35.88,"sma_20":193.08,"sma_60":194.67,"sma_120":190.52},{"date":"2024-10-24","open":191.93,"high":195.8,"low":190.41,"close":195.52,"volume":9309300,"rsi_14":66.47,"sma_20":193.33,"sma_60":195.0,"sma_120":190.76},{"date":"2024-10-25","open":196.46,"high":200.04,"low":195.65,"close":195.82,"volume":5103100,"rsi_14":65.58,"sma_20":193.5,"sma_60":195.22,"sma_120":190.98},{"date":"2024-10-28","open":195.29,"high":196.18,"low":193.99,"close":194.78,"volume":4409000,"rsi_14":70.1,"sma_20":193.23,"sma_60":195.46,"sma_120":191.18},{"date":"2024-10-29","open":195.07,"high":200.23,"low":194.29,"close":200.0,"volume":5522800,"rsi_14":76.74,"sma_20":194.34,"sma_60":195.78,"sma_120":191.41},{"date":"2024-10-30","open":196.83,"high":199.49,"low":196.59,"close":196.76,"volume":4914000,"rsi_14":74.52,"sma_20":195.03,"sma_60":196.01,"sma_120":191.6},{"date":"2024-10-31","open":198.09,"high":198.09,"low":191.84,"close":193.52,"volume":6543000,"rsi_14":69.91,"sma_20":195.33,"sma_60":195.96,"sma_120":191.75},{"date":"2024-11-01","open":193.44,"high":196.91,"low":193.44,"close":195.19,"volume":4208800,"rsi_14":61.08,"sma_20":196.38,"sma_60":196.01,"sma_120":191.91},{"date":"2024-11-04","open":193.83,"high":195.84,"low":192.94,"close":193.99,"volume":3693800,"rsi_14":45.22,"sma_20":197.27,"sma_60":196.04,"sma_120":192.03},{"date":"2024-11-05","open":192.48,"high":195.76,"low":190.24,"close":192.85,"volume":5253200,"rsi_14":41.15,"sma_20":197.74,"sma_60":196.03,"sma_120":192.1},{"date":"2024-11-06","open":199.01,"high":205.44,"low":198.48,"close":204.77,"volume":8527500,"rsi_14":68.07,"sma_20":199.62,"sma_60":196.37,"sma_120":192.29},{"date":"2024-11-07","open":205.56,"high":207.89,"low":205.34,"close":207.21,"volume":6020800,"rsi_14":64.5,"sma_20":200.81,"sma_60":196.68,"sma_120":192.49},{"date":"2024-11-08","open":206.75,"high":209.93,"low":205.95,"close":209.83,"volume":5020700,"rsi_14":76.94,"sma_20":202.24,"sma_60":197.09,"sma_120":192.68},{"date":"2024-11-11","open":207.66,"high":209.3,"low":204.16,"close":205.62,"volume":6154700,"rsi_14":74.01,"sma_20":203.34,"sma_60":197.43,"sma_120":192.84},{"date":"2024-11-12","open":205.17,"high":205.18,"low":199.08,"close":202.68,"volume":4990800,"rsi_14":64.14,"sma_20":203.61,"sma_60":197.83,"sma_120":192.94},{"date":"2024-11-13","open":200.99,"high":201.79,"low":195.59,"close":195.95,"volume":7921800,"rsi_14":53.07,"sma_20":203.53,"sma_60":197.95,"sma_120":193.03},{"date":"2024-11-14","open":195.53,"high":197.24,"low":194.68,"close":196.22,"volume":4783800,"rsi_14":55.42,"sma_20":203.8,"sma_60":198.13,"sma_120":193.1},{"date":"2024-11-15","open":194.17,"high":195.05,"low":190.77,"close":191.57,"volume":5970400,"rsi_14":22.36,"sma_20":203.62,"sma_60":198.13,"sma_120":193.14},{"date":"2024-11-18","open":192.6,"high":197.81,"low":191.96,"close":197.35,"volume":7912100,"rsi_14":31.85,"sma_20":203.78,"sma_60":198.36,"sma_120":193.26},{"date":"2024-11-19","open":196.12,"high":196.54,"low":191.45,"close":191.53,"volume":6716000,"rsi_14":19.87,"sma_20":203.64,"sma_60":198.36,"sma_120":193.32},{"date":"2024-11-20","open":188.68,"high":190.13,"low":187.14,"close":188.78,"volume":7344400,"rsi_14":20.88,"sma_20":202.83,"sma_60":198.28,"sma_120":193.37},{"date":"2024-11-21","open":188.84,"high":190.92,"low":186.6,"close":188.79,"volume":8080300,"rsi_14":23.28,"sma_20":201.08,"sma_60":198.14,"sma_120":193.42},{"date":"2024-11-22","open":188.38,"high":189.47,"low":187.17,"close":188.6,"volume":7861300,"rsi_14":31.1,"sma_20":199.06,"sma_60":198.0,"sma_120":193.48},{"date":"2024-11-25","open":191.87,"high":194.45,"low":190.47,"close":193.3,"volume":9274400,"rsi_14":43.88,"sma_20":197.36,"sma_60":197.84,"sma_120":193.56},{"date":"2024-11-26","open":196.22,"high":197.09,"low":189.7,"close":191.41,"volume":5260500,"rsi_14":49.62,"sma_20":195.59,"sma_60":197.84,"sma_120":193.62},{"date":"2024-11-27","open":191.12,"high":191.86,"low":188.27,"close":189.73,"volume":4732200,"rsi_14":27.64,"sma_20":195.27,"sma_60":197.84,"sma_120":193.67},{"date":"2024-11-29","open":190.58,"high":192.9,"low":190.22,"close":191.49,"volume":3167400,"rsi_14":49.85,"sma_20":194.47,"sma_60":197.97,"sma_120":193.71},{"date":"2024-12-02","open":190.3,"high":192.8,"low":189.06,"close":192.2,"volume":6373900,"rsi_14":65.65,"sma_20":194.54,"sma_60":198.12,"sma_120":193.77},{"date":"2024-12-03","open":189.23,"high":190.48,"low":187.65,"close":187.87,"volume":4743400,"rsi_14":46.97,"sma_20":193.57,"sma_60":198.21,"sma_120":193.78},{"date":"2024-12-04","open":188.32,"high":189.05,"low":186.32,"close":187.32,"volume":7172600,"rsi_14":45.88,"sma_20":193.14,"sma_60":198.33,"sma_120":193.8},{"date":"2024-12-05","open":186.46,"high":187.79,"low":183.09,"close":183.83,"volume":6049100,"rsi_14":17.13,"sma_20":192.89,"sma_60":198.21,"sma_120":193.81},{"date":"2024-12-06","open":184.47,"high":185.88,"low":183.46,"close":183.93,"volume":5140700,"rsi_14":20.38,"sma_20":192.39,"sma_60":197.9,"sma_120":193.82},{"date":"2024-12-09","open":182.91,"high":188.42,"low":182.51,"close":184.27,"volume":3880300,"rsi_14":25.76,"sma_20":191.93,"sma_60":197.5,"sma_120":193.82},{"date":"2024-12-10","open":184.15,"high":184.5,"low":180.45,"close":181.15,"volume":6064200,"rsi_14":9.12,"sma_20":191.09,"sma_60":197.08,"sma_120":193.82},{"date":"2024-12-11","open":183.02,"high":183.81,"low":181.18,"close":182.6,"volume":6057800,"rsi_14":14.1,"sma_20":190.02,"sma_60":196.55,"sma_120":193.8},{"date":"2024-12-12","open":181.46,"high":183.13,"low":180.6,"close":182.61,"volume":4025600,"rsi_14":20.95,"sma_20":189.21,"sma_60":196.02,"sma_120":193.81},{"date":"2024-12-13","open":179.85,"high":183.11,"low":179.36,"close":182.5,"volume":4772800,"rsi_14":22.01,"sma_20":188.39,"sma_60":195.59,"sma_120":193.8},{"date":"2024-12-16","open":182.75,"high":182.87,"low":180.2,"close":180.47,"volume":5829700,"rsi_14":26.5,"sma_20":187.34,"sma_60":195.15,"sma_120":193.8},{"date":"2024-12-17","open":180.14,"high":182.41,"low":178.61,"close":179.19,"volume":5046100,"rsi_14":21.51,"sma_20":186.3,"sma_60":194.65,"sma_120":193.77},{"date":"2024-12-18","open":179.5,"high":183.23,"low":176.04,"close":176.22,"volume":8281900,"rsi_14":13.29,"sma_20":185.3,"sma_60":194.12,"sma_120":193.72},{"date":"2024-12-19","open":178.02,"high":178.47,"low":175.15,"close":175.71,"volume":6290000,"rsi_14":17.45,"sma_20":184.32,"sma_60":193.35,"sma_120":193.65},{"date":"2024-12-20","open":175.71,"high":179.52,"low":174.65,"close":178.0,"volume":11462100,"rsi_14":24.97,"sma_20":183.61,"sma_60":192.36,"sma_120":193.58},{"date":"2024-12-23","open":177.2,"high":181.38,"low":177.2,"close":181.11,"volume":4297600,"rsi_14":43.92,"sma_20":183.14,"sma_60":191.38,"sma_120":193.53},{"date":"2024-12-24","open":181.45,"high":183.33,"low":181.43,"close":183.31,"volume":1950900,"rsi_14":52.82,"sma_20":183.09,"sma_60":190.51,"sma_120":193.5},{"date":"2024-12-26","open":181.56,"high":183.57,"low":181.48,"close":182.63,"volume":2019000,"rsi_14":58.3,"sma_20":183.2,"sma_60":189.8,"sma_120":193.44},{"date":"2024-12-27","open":181.4,"high":182.68,"low":180.69,"close":182.1,"volume":3253500,"rsi_14":61.88,"sma_20":183.18,"sma_60":189.22,"sma_120":193.39},{"date":"2024-12-30","open":180.69,"high":180.69,"low":178.32,"close":179.04,"volume":4065200,"rsi_14":61.4,"sma_20":182.98,"sma_60":188.69,"sma_120":193.29},{"date":"2024-12-31","open":179.7,"high":180.12,"low":177.23,"close":178.61,"volume":3050500,"rsi_14":61.78,"sma_20":182.71,"sma_60":188.18,"sma_120":193.21},{"date":"2025-01-02","open":180.33,"high":181.1,"low":176.19,"close":178.08,"volume":4500500,"rsi_14":50.36,"sma_20":182.56,"sma_60":187.64,"sma_120":193.11},{"date":"2025-01-03","open":179.96,"high":182.07,"low":178.31,"close":181.47,"volume":4574100,"rsi_14":51.63,"sma_20":182.77,"sma_60":187.14,"sma_120":193.04},{"date":"2025-01-06","open":181.22,"high":184.57,"low":180.26,"close":183.06,"volume":4682000,"rsi_14":48.79,"sma_20":183.41,"sma_60":186.87,"sma_120":192.94},{"date":"2025-01-07","open":184.62,"high":185.75,"low":182.02,"close":183.09,"volume":5035200,"rsi_14":52.39,"sma_20":184.04,"sma_60":186.68,"sma_120":192.87},{"date":"2025-01-08","open":182.7,"high":183.54,"low":179.14,"close":182.56,"volume":4230400,"rsi_14":52.39,"sma_20":184.37,"sma_60":186.48,"sma_120":192.77},{"date":"2025-01-10","open":183.75,"high":183.75,"low":179.48,"close":181.12,"volume":7223500,"rsi_14":63.15,"sma_20":184.33,"sma_60":186.17,"sma_120":192.72},{"date":"2025-01-13","open":180.82,"high":182.66,"low":178.74,"close":182.02,"volume":4799600,"rsi_14":70.29,"sma_20":184.19,"sma_60":185.81,"sma_120":192.63},{"date":"2025-01-14","open":182.45,"high":184.42,"low":181.15,"close":184.31,"volume":4254200,"rsi_14":80.69,"sma_20":184.27,"sma_60":185.56,"sma_120":192.61},{"date":"2025-01-15","open":186.38,"high":189.51,"low":186.38,"close":188.13,"volume":6288600,"rsi_14":81.47,"sma_20":184.85,"sma_60":185.41,"sma_120":192.62},{"date":"2025-01-16","open":185.91,"high":186.2,"low":178.26,"close":178.48,"volume":7463300,"rsi_14":37.72,"sma_20":185.3,"sma_60":185.12,"sma_120":192.56},{"date":"2025-01-17","open":183.4,"high":183.77,"low":181.0,"close":183.29,"volume":5407500,"rsi_14":50.43,"sma_20":185.56,"sma_60":184.81,"sma_120":192.51},{"date":"2025-01-21","open":182.57,"high":187.17,"low":182.51,"close":185.96,"volume":9621700,"rsi_14":56.64,"sma_20":186.06,"sma_60":184.71,"sma_120":192.48},{"date":"2025-01-22","open":186.48,"high":189.25,"low":186.03,"close":187.7,"volume":8222000,"rsi_14":62.69,"sma_20":186.76,"sma_60":184.81,"sma_120":192.46},{"date":"2025-01-23","open":185.57,"high":191.12,"low":184.61,"close":191.09,"volume":12694700,"rsi_14":65.97,"sma_20":187.57,"sma_60":185.06,"sma_120":192.45},{"date":"2025-01-24","open":180.98,"high":182.41,"low":176.25,"close":176.71,"volume":15856600,"rsi_14":40.61,"sma_20":187.27,"sma_60":184.93,"sma_120":192.4},{"date":"2025-01-27","open":176.93,"high":181.07,"low":174.98,"close":178.15,"volume":11771300,"rsi_14":36.89,"sma_20":186.82,"sma_60":184.75,"sma_120":192.4},{"date":"2025-01-28","open":176.72,"high":176.84,"low":171.79,"close":172.0,"volume":8720300,"rsi_14":40.63,"sma_20":186.16,"sma_60":184.52,"sma_120":192.41},{"date":"2025-01-29","open":172.43,"high":173.05,"low":171.08,"close":171.71,"volume":4183800,"rsi_14":30.74,"sma_20":185.01,"sma_60":184.16,"sma_120":192.36},{"date":"2025-01-30","open":171.93,"high":177.05,"low":171.71,"close":176.48,"volume":5807100,"rsi_14":35.24,"sma_20":183.78,"sma_60":183.87,"sma_120":192.38},{"date":"2025-01-31","open":176.35,"high":181.39,"low":175.68,"close":177.15,"volume":6333700,"rsi_14":33.03,"sma_20":183.12,"sma_60":183.71,"sma_120":192.33},{"date":"2025-02-03","open":175.63,"high":175.9,"low":171.19,"close":173.63,"volume":6311500,"rsi_14":22.02,"sma_20":182.56,"sma_60":183.56,"sma_120":192.26},{"date":"2025-02-04","open":172.74,"high":175.65,"low":172.29,"close":173.26,"volume":5785700,"rsi_14":39.96,"sma_20":181.42,"sma_60":183.42,"sma_120":192.19},{"date":"2025-02-05","open":172.25,"high":174.45,"low":170.51,"close":174.25,"volume":5939800,"rsi_14":38.35,"sma_20":180.09,"sma_60":183.34,"sma_120":192.09},{"date":"2025-02-06","open":173.95,"high":176.22,"low":173.05,"close":175.87,"volume":5089800,"rsi_14":65.85,"sma_20":178.64,"sma_60":183.28,"sma_120":192.01},{"date":"2025-02-07","open":175.87,"high":176.01,"low":172.03,"close":172.72,"volume":5380500,"rsi_14":53.35,"sma_20":177.66,"sma_60":183.1,"sma_120":191.85},{"date":"2025-02-10","open":174.02,"high":174.23,"low":171.86,"close":173.02,"volume":3827100,"rsi_14":33.73,"sma_20":177.2,"sma_60":182.78,"sma_120":191.71},{"date":"2025-02-11","open":172.1,"high":174.58,"low":171.76,"close":172.0,"volume":3795300,"rsi_14":26.53,"sma_20":176.94,"sma_60":182.43,"sma_120":191.56},{"date":"2025-02-12","open":170.31,"high":173.15,"low":169.61,"close":172.71,"volume":5364200,"rsi_14":44.41,"sma_20":176.99,"sma_60":182.09,"sma_120":191.4},{"date":"2025-02-13","open":171.91,"high":174.93,"low":171.39,"close":173.49,"volume":3737300,"rsi_14":51.35,"sma_20":176.89,"sma_60":181.84,"sma_120":191.2},{"date":"2025-02-14","open":174.17,"high":177.25,"low":173.74,"close":175.63,"volume":4137900,"rsi_14":57.11,"sma_20":176.66,"sma_60":181.69,"sma_120":191.05},{"date":"2025-02-18","open":175.28,"high":179.59,"low":175.28,"close":178.92,"volume":4578700,"rsi_14":63.41,"sma_20":177.12,"sma_60":181.67,"sma_120":190.89},{"date":"2025-02-19","open":182.07,"high":189.96,"low":181.1,"close":188.38,"volume":8438300,"rsi_14":94.25,"sma_20":178.66,"sma_60":181.91,"sma_120":190.81},{"date":"2025-02-20","open":191.26,"high":196.0,"low":189.91,"close":195.71,"volume":9190100,"rsi_14":95.89,"sma_20":180.84,"sma_60":182.34,"sma_120":190.78},{"date":"2025-02-21","open":196.39,"high":197.43,"low":193.17,"close":193.83,"volume":7349900,"rsi_14":92.65,"sma_20":182.67,"sma_60":182.7,"sma_120":190.76},{"date":"2025-02-24","open":193.97,"high":197.11,"low":192.25,"close":192.63,"volume":7675900,"rsi_14":88.16,"sma_20":184.69,"sma_60":183.04,"sma_120":190.7},{"date":"2025-02-25","open":193.33,"high":194.4,"low":190.42,"close":191.9,"volume":7441700,"rsi_14":85.34,"sma_20":186.61,"sma_60":183.41,"sma_120":190.6},{"date":"2025-02-26","open":191.9,"high":191.94,"low":187.87,"close":190.23,"volume":5611600,"rsi_14":78.54,"sma_20":188.46,"sma_60":183.68,"sma_120":190.6},{"date":"2025-02-27","open":189.52,"high":190.12,"low":183.42,"close":183.57,"volume":7761700,"rsi_14":58.02,"sma_20":189.01,"sma_60":183.67,"sma_120":190.52},{"date":"2025-02-28","open":185.48,"high":188.32,"low":183.75,"close":188.07,"volume":9024500,"rsi_14":49.34,"sma_20":190.31,"sma_60":183.66,"sma_120":190.5},{"date":"2025-03-03","open":190.97,"high":192.15,"low":185.76,"close":186.53,"volume":6141300,"rsi_14":24.75,"sma_20":192.16,"sma_60":183.93,"sma_120":190.49},{"date":"2025-03-04","open":188.43,"high":190.89,"low":185.22,"close":186.96,"volume":7159200,"rsi_14":29.47,"sma_20":192.97,"sma_60":184.05,"sma_120":190.46},{"date":"2025-03-05","open":187.33,"high":189.04,"low":183.05,"close":187.66,"volume":5484400,"rsi_14":34.71,"sma_20":192.9,"sma_60":184.11,"sma_120":190.45},{"date":"2025-03-06","open":184.01,"high":186.08,"low":180.88,"close":181.69,"volume":7120200,"rsi_14":26.23,"sma_20":192.19,"sma_60":184.01,"sma_120":190.37},{"date":"2025-03-07","open":181.61,"high":183.54,"low":178.21,"close":182.82,"volume":7706800,"rsi_14":32.31,"sma_20":190.91,"sma_60":183.77,"sma_120":190.35},{"date":"2025-03-10","open":180.04,"high":181.81,"low":176.0,"close":178.95,"volume":9161400,"rsi_14":37.28,"sma_20":188.96,"sma_60":183.7,"sma_120":190.26},{"date":"2025-03-11","open":180.51,"high":180.72,"low":169.76,"close":170.17,"volume":7981400,"rsi_14":10.1,"sma_20":187.86,"sma_60":183.57,"sma_120":190.11},{"date":"2025-03-12","open":171.04,"high":172.36,"low":167.69,"close":168.6,"volume":5436100,"rsi_14":10.08,"sma_20":185.65,"sma_60":183.38,"sma_120":189.92},{"date":"2025-03-13","open":168.0,"high":169.82,"low":165.13,"close":166.58,"volume":5277200,"rsi_14":7.62,"sma_20":183.69,"sma_60":183.23,"sma_120":189.73},{"date":"2025-03-14","open":168.5,"high":169.71,"low":167.99,"close":169.29,"volume":4927900,"rsi_14":14.73,"sma_20":181.87,"sma_60":183.02,"sma_120":189.5},{"date":"2025-03-17","open":168.98,"high":173.96,"low":168.86,"close":172.71,"volume":4940400,"rsi_14":30.91,"sma_20":180.22,"sma_60":182.82,"sma_120":189.33},{"date":"2025-03-18","open":172.44,"high":172.5,"low":170.43,"close":172.2,"volume":4077700,"rsi_14":26.79,"sma_20":178.76,"sma_60":182.73,"sma_120":189.15},{"date":"2025-03-19","open":172.41,"high":176.24,"low":171.49,"close":174.39,"volume":5675000,"rsi_14":39.26,"sma_20":176.66,"sma_60":182.74,"sma_120":188.99},{"date":"2025-03-20","open":172.16,"high":174.46,"low":171.28,"close":173.38,"volume":4980000,"rsi_14":61.91,"sma_20":176.24,"sma_60":182.72,"sma_120":188.81},{"date":"2025-03-21","open":171.31,"high":172.57,"low":169.88,"close":171.76,"volume":11822900,"rsi_14":61.74,"sma_20":175.26,"sma_60":182.64,"sma_120":188.59},{"date":"2025-03-24","open":175.55,"high":179.9,"low":175.15,"close":178.01,"volume":5694900,"rsi_14":82.24,"sma_20":174.6,"sma_60":182.75,"sma_120":188.42},{"date":"2025-03-25","open":177.03,"high":179.29,"low":176.13,"close":176.53,"volume":4357200,"rsi_14":71.96,"sma_20":175.24,"sma_60":182.87,"sma_120":188.26},{"date":"2025-03-26","open":176.81,"high":178.49,"low":175.87,"close":177.03,"volume":5814200,"rsi_14":65.91,"sma_20":176.1,"sma_60":183.04,"sma_120":188.14},{"date":"2025-03-27","open":175.62,"high":175.62,"low":170.34,"close":173.45,"volume":5035900,"rsi_14":53.78,"sma_20":176.8,"sma_60":183.06,"sma_120":187.98},{"date":"2025-03-28","open":172.4,"high":173.42,"low":168.48,"close":169.2,"volume":5490600,"rsi_14":36.11,"sma_20":176.8,"sma_60":182.99,"sma_120":187.8},{"date":"2025-03-31","open":168.33,"high":172.92,"low":166.93,"close":172.44,"volume":9222700,"rsi_14":47.75,"sma_20":176.78,"sma_60":182.87,"sma_120":187.64},{"date":"2025-04-01","open":172.03,"high":172.3,"low":167.23,"close":170.79,"volume":5965400,"rsi_14":47.68,"sma_20":176.69,"sma_60":182.67,"sma_120":187.47},{"date":"2025-04-02","open":168.71,"high":172.66,"low":168.11,"close":170.99,"volume":4368900,"rsi_14":26.39,"sma_20":176.45,"sma_60":182.24,"sma_120":187.3},{"date":"2025-04-03","open":164.89,"high":167.15,"low":157.37,"close":157.56,"volume":11895300,"rsi_14":14.63,"sma_20":175.47,"sma_60":181.3,"sma_120":186.99},{"date":"2025-04-04","open":153.22,"high":154.56,"low":144.86,"close":145.27,"volume":14976900,"rsi_14":8.87,"sma_20":173.32,"sma_60":179.83,"sma_120":186.6},{"date":"2025-04-07","open":144.81,"high":156.31,"low":139.33,"close":147.77,"volume":18337200,"rsi_14":15.8,"sma_20":170.44,"sma_60":178.25,"sma_120":186.2},{"date":"2025-04-08","open":150.41,"high":152.6,"low":137.52,"close":140.11,"volume":13902800,"rsi_14":14.48,"sma_20":167.05,"sma_60":176.61,"sma_120":185.72},{"date":"2025-04-09","open":139.3,"high":165.83,"low":138.42,"close":162.65,"volume":21578500,"rsi_14":41.88,"sma_20":164.46,"sma_60":175.26,"sma_120":185.49},{"date":"2025-04-10","open":154.29,"high":156.34,"low":143.96,"close":150.27,"volume":16019500,"rsi_14":35.55,"sma_20":162.55,"sma_60":174.23,"sma_120":185.16},{"date":"2025-04-11","open":138.18,"high":143.82,"low":134.29,"close":141.63,"volume":21113300,"rsi_14":31.53,"sma_20":159.97,"sma_60":172.88,"sma_120":184.77},{"date":"2025-04-14","open":144.93,"high":147.38,"low":143.11,"close":144.88,"volume":10356600,"rsi_14":40.84,"sma_20":157.17,"sma_60":171.39,"sma_120":184.4},{"date":"2025-04-15","open":145.3,"high":146.53,"low":143.79,"close":145.07,"volume":6958900,"rsi_14":49.82,"sma_20":154.46,"sma_60":169.97,"sma_120":184.06},{"date":"2025-04-16","open":141.28,"high":143.68,"low":136.8,"close":140.63,"volume":10862500,"rsi_14":43.95,"sma_20":151.61,"sma_60":168.46,"sma_120":183.7},{"date":"2025-04-17","open":141.36,"high":144.12,"low":140.02,"close":142.44,"volume":5739200,"rsi_14":52.19,"sma_20":149.3,"sma_60":167.0,"sma_120":183.29},{"date":"2025-04-21","open":139.58,"high":140.81,"low":136.87,"close":139.72,"volume":8275000,"rsi_14":15.7,"sma_20":148.25,"sma_60":165.61,"sma_120":182.82},{"date":"2025-04-22","open":139.97,"high":142.25,"low":139.22,"close":140.83,"volume":9139900,"rsi_14":28.68,"sma_20":147.61,"sma_60":164.23,"sma_120":182.35},{"date":"2025-04-23","open":146.98,"high":149.06,"low":145.16,"close":146.0,"volume":14125000,"rsi_14":61.68,"sma_20":147.56,"sma_60":163.18,"sma_120":181.94},{"date":"2025-04-24","open":157.97,"high":158.33,"low":152.02,"close":155.58,"volume":18950400,"rsi_14":71.38,"sma_20":147.5,"sma_60":162.54,"sma_120":181.56},{"date":"2025-04-25","open":155.3,"high":157.08,"low":154.03,"close":156.28,"volume":8383300,"rsi_14":71.95,"sma_20":147.44,"sma_60":162.15,"sma_120":181.22},{"date":"2025-04-28","open":156.75,"high":156.93,"low":153.26,"close":155.87,"volume":5170500,"rsi_14":85.48,"sma_20":148.47,"sma_60":161.75,"sma_120":180.9},{"date":"2025-04-29","open":153.04,"high":155.79,"low":152.33,"close":154.27,"volume":6566500,"rsi_14":77.81,"sma_20":149.67,"sma_60":161.21,"sma_120":180.55},{"date":"2025-04-30","open":151.33,"high":155.45,"low":149.91,"close":154.89,"volume":6158600,"rsi_14":89.54,"sma_20":150.65,"sma_60":160.6,"sma_120":180.22},{"date":"2025-05-01","open":155.65,"high":156.85,"low":152.96,"close":153.16,"volume":6124900,"rsi_14":81.13,"sma_20":151.79,"sma_60":159.95,"sma_120":179.88},{"date":"2025-05-02","open":156.53,"high":160.99,"low":155.89,"close":159.21,"volume":7642400,"rsi_14":81.93,"sma_20":153.28,"sma_60":159.35,"sma_120":179.5},{"date":"2025-05-05","open":157.19,"high":158.81,"low":155.92,"close":157.18,"volume":4803600,"rsi_14":56.12,"sma_20":155.02,"sma_60":158.86,"sma_120":179.07},{"date":"2025-05-06","open":155.14,"high":156.79,"low":153.98,"close":155.9,"volume":4531400,"rsi_14":48.62,"sma_20":156.67,"sma_60":158.24,"sma_120":178.62},{"date":"2025-05-07","open":157.1,"high":160.18,"low":156.68,"close":159.48,"volume":5669700,"rsi_14":60.67,"sma_20":158.12,"sma_60":157.58,"sma_120":178.23},{"date":"2025-05-08","open":161.54,"high":163.0,"low":159.33,"close":160.3,"volume":5171200,"rsi_14":68.71,"sma_20":159.05,"sma_60":157.0,"sma_120":177.87},{"date":"2025-05-09","open":164.59,"high":167.04,"low":164.14,"close":166.72,"volume":8655100,"rsi_14":76.99,"sma_20":159.82,"sma_60":156.61,"sma_120":177.62},{"date":"2025-05-12","open":179.66,"high":183.26,"low":179.14,"close":181.24,"volume":16210400,"rsi_14":90.46,"sma_20":162.93,"sma_60":156.9,"sma_120":177.49},{"date":"2025-05-13","open":180.33,"high":183.4,"low":180.33,"close":182.13,"volume":9837500,"rsi_14":88.8,"sma_20":165.76,"sma_60":157.23,"sma_120":177.41},{"date":"2025-05-14","open":181.43,"high":181.68,"low":179.08,"close":181.3,"volume":6552300,"rsi_14":92.53,"sma_20":168.45,"sma_60":157.58,"sma_120":177.28},{"date":"2025-05-15","open":180.17,"high":183.64,"low":179.53,"close":181.77,"volume":5534000,"rsi_14":96.98,"sma_20":171.36,"sma_60":157.95,"sma_120":177.19},{"date":"2025-05-16","open":183.21,"high":183.21,"low":180.79,"close":182.42,"volume":4518700,"rsi_14":96.62,"sma_20":173.72,"sma_60":158.79,"sma_120":177.14},{"date":"2025-05-19","open":179.04,"high":182.4,"low":178.31,"close":182.27,"volume":6460900,"rsi_14":95.88,"sma_20":176.27,"sma_60":160.05,"sma_120":177.08},{"date":"2025-05-20","open":182.27,"high":182.91,"low":180.89,"close":182.63,"volume":5289200,"rsi_14":94.48,"sma_20":178.99,"sma_60":161.23,"sma_120":177.03},{"date":"2025-05-21","open":180.49,"high":183.78,"low":178.77,"close":179.44,"volume":8977400,"rsi_14":36.24,"sma_20":181.02,"sma_60":162.56,"sma_120":176.92},{"date":"2025-05-22","open":179.95,"high":180.88,"low":174.18,"close":174.4,"volume":7500800,"rsi_14":13.85,"sma_20":182.45,"sma_60":162.96,"sma_120":176.77},{"date":"2025-05-23","open":171.3,"high":171.57,"low":168.15,"close":170.62,"volume":7416700,"rsi_14":10.85,"sma_20":182.85,"sma_60":163.65,"sma_120":176.61},{"date":"2025-05-27","open":173.33,"high":177.42,"low":172.11,"close":177.33,"volume":7939400,"rsi_14":38.83,"sma_20":182.45,"sma_60":164.86,"sma_120":176.49},{"date":"2025-05-28","open":177.44,"high":179.93,"low":177.19,"close":178.21,"volume":5752800,"rsi_14":39.54,"sma_20":182.05,"sma_60":165.99,"sma_120":176.37},{"date":"2025-05-29","open":180.24,"high":180.47,"low":177.03,"close":179.03,"volume":4533800,"rsi_14":42.2,"sma_20":181.82,"sma_60":167.14,"sma_120":176.3},{"date":"2025-05-30","open":179.02,"high":179.17,"low":173.96,"close":176.96,"volume":15101100,"rsi_14":37.39,"sma_20":181.33,"sma_60":168.37,"sma_120":176.21},{"date":"2025-06-02","open":175.99,"high":178.76,"low":175.76,"close":178.27,"volume":5648300,"rsi_14":47.16,"sma_20":180.91,"sma_60":169.59,"sma_120":176.16},{"date":"2025-06-03","open":177.33,"high":182.42,"low":176.73,"close":182.02,"volume":5612600,"rsi_14":69.7,"sma_20":180.88,"sma_60":171.02,"sma_120":176.15},{"date":"2025-06-04","open":182.82,"high":185.91,"low":182.4,"close":184.57,"volume":5780600,"rsi_14":88.56,"sma_20":181.08,"sma_60":172.5,"sma_120":176.15},{"date":"2025-06-05","open":186.69,"high":188.03,"low":183.22,"close":184.35,"volume":6017700,"rsi_14":80.23,"sma_20":181.58,"sma_60":173.8,"sma_120":176.17},{"date":"2025-06-06","open":187.45,"high":188.56,"low":186.06,"close":186.22,"volume":5338800,"rsi_14":81.78,"sma_20":182.78,"sma_60":174.84,"sma_120":176.21},{"date":"2025-06-09","open":187.49,"high":193.97,"low":187.23,"close":192.79,"volume":6869700,"rsi_14":87.5,"sma_20":185.04,"sma_60":176.08,"sma_120":176.29},{"date":"2025-06-10","open":193.53,"high":196.62,"low":193.05,"close":195.77,"volume":6247700,"rsi_14":98.84,"sma_20":186.91,"sma_60":177.43,"sma_120":176.4},{"date":"2025-06-11","open":196.76,"high":196.79,"low":191.76,"close":193.25,"volume":5062100,"rsi_14":86.61,"sma_20":188.44,"sma_60":178.75,"sma_120":176.51},{"date":"2025-06-12","open":191.86,"high":193.86,"low":191.72,"close":193.22,"volume":3257600,"rsi_14":83.47,"sma_20":189.88,"sma_60":180.05,"sma_120":176.63},{"date":"2025-06-13","open":189.77,"high":192.62,"low":188.2,"close":188.71,"volume":5138200,"rsi_14":61.08,"sma_20":191.08,"sma_60":181.26,"sma_120":176.74},{"date":"2025-06-16","open":190.92,"high":193.42,"low":190.26,"close":192.8,"volume":5864500,"rsi_14":68.73,"sma_20":192.56,"sma_60":182.39,"sma_120":176.88},{"date":"2025-06-17","open":191.62,"high":194.15,"low":190.53,"close":191.32,"volume":4656300,"rsi_14":61.5,"sma_20":193.5,"sma_60":183.55,"sma_120":176.99},{"date":"2025-06-18","open":192.2,"high":194.1,"low":190.93,"close":191.96,"volume":3742000,"rsi_14":47.44,"sma_20":194.25,"sma_60":184.77,"sma_120":177.09},{"date":"2025-06-20","open":193.95,"high":194.45,"low":190.24,"close":191.81,"volume":12910000,"rsi_14":35.23,"sma_20":195.01,"sma_60":185.87,"sma_120":177.16},{"date":"2025-06-23","open":192.58,"high":195.32,"low":191.97,"close":194.9,"volume":4565400,"rsi_14":55.89,"sma_20":195.89,"sma_60":187.04,"sma_120":177.26},{"date":"2025-06-24","open":196.68,"high":199.55,"low":196.46,"close":199.18,"volume":7597800,"rsi_14":66.33,"sma_20":196.54,"sma_60":188.14,"sma_120":177.41},{"date":"2025-06-25","open":199.39,"high":199.77,"low":196.76,"close":198.76,"volume":4748300,"rsi_14":85.55,"sma_20":196.85,"sma_60":188.74,"sma_120":177.57},{"date":"2025-06-26","open":199.66,"high":200.64,"low":199.14,"close":199.66,"volume":4579200,"rsi_14":81.34,"sma_20":197.5,"sma_60":189.33,"sma_120":177.75},{"date":"2025-06-27","open":198.88,"high":200.99,"low":198.67,"close":200.4,"volume":8585100,"rsi_14":94.5,"sma_20":198.23,"sma_60":189.98,"sma_120":177.94},{"date":"2025-06-30","open":200.41,"high":201.66,"low":199.78,"close":200.93,"volume":5319900,"rsi_14":94.44,"sma_20":199.47,"sma_60":190.63,"sma_120":178.11},{"date":"2025-07-01","open":200.33,"high":204.86,"low":199.83,"close":203.67,"volume":5856200,"rsi_14":96.72,"sma_20":200.58,"sma_60":191.35,"sma_120":178.28},{"date":"2025-07-02","open":203.66,"high":209.21,"low":202.73,"close":208.64,"volume":5533400,"rsi_14":97.14,"sma_20":202.34,"sma_60":192.24,"sma_120":178.5},{"date":"2025-07-03","open":208.31,"high":209.95,"low":207.8,"close":209.06,"volume":2561100,"rsi_14":96.12,"sma_20":204.08,"sma_60":193.14,"sma_120":178.72},{"date":"2025-07-07","open":208.09,"high":208.68,"low":205.36,"close":206.53,"volume":5221400,"rsi_14":80.3,"sma_20":205.57,"sma_60":194.05,"sma_120":178.94},{"date":"2025-07-08","open":208.07,"high":212.3,"low":207.12,"close":209.65,"volume":6844600,"rsi_14":83.2,"sma_20":207.07,"sma_60":195.25,"sma_120":179.17},{"date":"2025-07-09","open":209.95,"high":211.84,"low":208.26,"close":209.41,"volume":5231400,"rsi_14":81.01,"sma_20":208.11,"sma_60":196.56,"sma_120":179.38},{"date":"2025-07-10","open":212.21,"high":213.66,"low":210.55,"close":212.58,"volume":3971400,"rsi_14":83.93,"sma_20":209.52,"sma_60":197.76,"sma_120":179.59},{"date":"2025-07-11","open":212.67,"high":214.54,"low":211.18,"close":214.12,"volume":5396300,"rsi_14":82.73,"sma_20":210.99,"sma_60":198.97,"sma_120":179.89},{"date":"2025-07-14","open":212.34,"high":213.16,"low":210.29,"close":212.96,"volume":4723600,"rsi_14":67.75,"sma_20":212.26,"sma_60":200.13,"sma_120":180.15},{"date":"2025-07-15","open":213.65,"high":214.26,"low":210.94,"close":211.32,"volume":4419700,"rsi_14":58.47,"sma_20":213.32,"sma_60":201.29,"sma_120":180.36},{"date":"2025-07-16","open":211.36,"high":211.56,"low":204.88,"close":209.66,"volume":6420900,"rsi_14":62.49,"sma_20":213.93,"sma_60":202.35,"sma_120":180.55},{"date":"2025-07-17","open":209.17,"high":210.0,"low":208.54,"close":209.61,"volume":4920100,"rsi_14":49.8,"sma_20":214.03,"sma_60":203.29,"sma_120":180.7},{"date":"2025-07-18","open":211.45,"high":211.6,"low":208.95,"close":209.64,"volume":4550100,"rsi_14":51.2,"sma_20":214.09,"sma_60":204.14,"sma_120":180.98},{"date":"2025-07-21","open":210.43,"high":211.94,"low":207.3,"close":207.65,"volume":8269800,"rsi_14":19.45,"sma_20":214.2,"sma_60":204.93,"sma_120":181.23},{"date":"2025-07-22","open":207.14,"high":209.04,"low":205.32,"close":207.99,"volume":11730800,"rsi_14":5.36,"sma_20":214.03,"sma_60":205.67,"sma_120":181.54},{"date":"2025-07-23","open":188.62,"high":188.71,"low":179.32,"close":180.25,"volume":30755700,"rsi_14":1.1,"sma_20":212.55,"sma_60":205.45,"sma_120":181.61},{"date":"2025-07-24","open":180.41,"high":181.83,"low":179.06,"close":179.7,"volume":9049500,"rsi_14":1.14,"sma_20":209.4,"sma_60":204.97,"sma_120":181.64},{"date":"2025-07-25","open":179.71,"high":179.89,"low":177.29,"close":179.03,"volume":7031800,"rsi_14":1.17,"sma_20":205.94,"sma_60":204.46,"sma_120":181.65},{"date":"2025-07-28","open":181.82,"high":184.4,"low":181.7,"close":183.15,"volume":8586800,"rsi_14":12.67,"sma_20":202.64,"sma_60":204.04,"sma_120":181.73},{"date":"2025-07-29","open":183.55,"high":186.63,"low":182.77,"close":185.17,"volume":7144700,"rsi_14":17.41,"sma_20":199.8,"sma_60":203.81,"sma_120":181.83},{"date":"2025-07-30","open":185.92,"high":186.33,"low":182.19,"close":183.37,"volume":6985100,"rsi_14":17.49,"sma_20":197.14,"sma_60":203.6,"sma_120":181.91},{"date":"2025-07-31","open":181.45,"high":182.2,"low":175.28,"close":176.5,"volume":10144000,"rsi_14":14.1,"sma_20":194.12,"sma_60":203.18,"sma_120":181.92},{"date":"2025-08-01","open":175.11,"high":177.02,"low":173.44,"close":176.31,"volume":6625100,"rsi_14":37.89,"sma_20":190.74,"sma_60":202.67,"sma_120":181.95},{"date":"2025-08-04","open":177.14,"high":178.83,"low":176.08,"close":178.13,"volume":4682700,"rsi_14":45.49,"sma_20":187.54,"sma_60":202.17,"sma_120":181.99},{"date":"2025-08-05","open":180.29,"high":181.79,"low":178.97,"close":180.73,"volume":5761900,"rsi_14":54.34,"sma_20":184.65,"sma_60":201.7,"sma_120":182.06},{"date":"2025-08-06","open":180.04,"high":182.19,"low":179.37,"close":181.23,"volume":7089000,"rsi_14":43.92,"sma_20":183.32,"sma_60":201.15,"sma_120":182.14},{"date":"2025-08-07","open":185.96,"high":186.67,"low":180.08,"close":181.23,"volume":6563900,"rsi_14":35.57,"sma_20":183.44,"sma_60":200.55,"sma_120":182.2},{"date":"2025-08-08","open":181.01,"high":182.92,"low":180.01,"close":182.51,"volume":5946200,"rsi_14":46.56,"sma_20":183.7,"sma_60":199.96,"sma_120":182.26},{"date":"2025-08-11","open":182.72,"high":184.11,"low":178.78,"close":179.08,"volume":6457800,"rsi_14":63.16,"sma_20":183.67,"sma_60":199.31,"sma_120":182.26},{"date":"2025-08-12","open":180.62,"high":188.96,"low":180.56,"close":188.11,"volume":9961500,"rsi_14":81.65,"sma_20":183.61,"sma_60":198.73,"sma_120":182.26},{"date":"2025-08-13","open":188.71,"high":189.23,"low":186.15,"close":188.42,"volume":4966300,"rsi_14":80.03,"sma_20":184.01,"sma_60":198.26,"sma_120":182.2},{"date":"2025-08-14","open":186.37,"high":189.35,"low":185.25,"close":188.83,"volume":3917300,"rsi_14":77.1,"sma_20":184.89,"sma_60":197.66,"sma_120":182.15},{"date":"2025-08-15","open":188.73,"high":190.45,"low":187.64,"close":189.67,"volume":5872900,"rsi_14":77.61,"sma_20":186.19,"sma_60":197.0,"sma_120":182.13},{"date":"2025-08-18","open":189.67,"high":190.6,"low":188.63,"close":189.44,"volume":2763600,"rsi_14":76.44,"sma_20":187.45,"sma_60":196.38,"sma_120":182.11},{"date":"2025-08-19","open":189.77,"high":192.67,"low":188.91,"close":191.01,"volume":5491100,"rsi_14":76.88,"sma_20":188.55,"sma_60":195.77,"sma_120":182.12},{"date":"2025-08-20","open":192.53,"high":196.16,"low":188.58,"close":195.72,"volume":8107300,"rsi_14":98.63,"sma_20":189.8,"sma_60":195.22,"sma_120":182.22},{"date":"2025-08-21","open":194.56,"high":197.09,"low":194.43,"close":195.66,"volume":5291100,"rsi_14":96.4,"sma_20":191.27,"sma_60":194.71,"sma_120":182.28},{"date":"2025-08-22","open":196.99,"high":203.83,"low":196.81,"close":200.87,"volume":6177700,"rsi_14":97.76,"sma_20":192.94,"sma_60":194.19,"sma_120":182.4},{"date":"2025-08-25","open":200.81,"high":201.79,"low":199.39,"close":200.78,"volume":3442600,"rsi_14":97.01,"sma_20":194.98,"sma_60":193.76,"sma_120":182.52},{"date":"2025-08-26","open":200.6,"high":202.19,"low":200.07,"close":200.79,"volume":4549700,"rsi_14":96.8,"sma_20":196.73,"sma_60":193.38,"sma_120":182.63},{"date":"2025-08-27","open":199.8,"high":200.52,"low":198.13,"close":200.3,"volume":4189700,"rsi_14":94.7,"sma_20":197.97,"sma_60":193.04,"sma_120":182.79},{"date":"2025-08-28","open":200.65,"high":201.92,"low":198.48,"close":198.95,"volume":6166400,"rsi_14":83.32,"sma_20":199.09,"sma_60":192.7,"sma_120":182.93},{"date":"2025-08-29","open":198.39,"high":198.91,"low":196.49,"close":197.38,"volume":5372700,"rsi_14":59.49,"sma_20":200.0,"sma_60":192.31,"sma_120":183.08},{"date":"2025-09-02","open":194.36,"high":195.13,"low":191.81,"close":194.78,"volume":6238400,"rsi_14":46.13,"sma_20":200.66,"sma_60":191.88,"sma_120":183.29},{"date":"2025-09-03","open":194.2,"high":195.04,"low":186.56,"close":190.81,"volume":7039600,"rsi_14":0.1,"sma_20":200.92,"sma_60":191.38,"sma_120":183.48},{"date":"2025-09-04","open":179.13,"high":183.93,"low":177.12,"close":182.57,"volume":11335900,"rsi_14":0.05,"sma_20":199.58,"sma_60":191.16,"sma_120":183.61},{"date":"2025-09-05","open":182.37,"high":184.51,"low":180.62,"close":183.2,"volume":9491200,"rsi_14":3.31,"sma_20":198.31,"sma_60":191.28,"sma_120":183.73},{"date":"2025-09-08","open":183.41,"high":183.63,"low":178.46,"close":181.14,"volume":9701200,"rsi_14":3.06,"sma_20":196.31,"sma_60":191.35,"sma_120":183.8},{"date":"2025-09-09","open":179.76,"high":180.99,"low":179.04,"close":180.37,"volume":6135000,"rsi_14":3.15,"sma_20":195.27,"sma_60":191.3,"sma_120":183.87},{"date":"2025-09-10","open":180.38,"high":180.82,"low":178.33,"close":179.38,"volume":5957500,"rsi_14":3.24,"sma_20":193.14,"sma_60":191.16,"sma_120":183.91},{"date":"2025-09-11","open":179.86,"high":180.16,"low":177.67,"close":179.71,"volume":6596000,"rsi_14":5.63,"sma_20":191.01,"sma_60":191.0,"sma_120":183.97},{"date":"2025-09-12","open":179.47,"high":179.7,"low":177.75,"close":178.0,"volume":6284200,"rsi_14":6.49,"sma_20":187.83,"sma_60":190.98,"sma_120":184.02},{"date":"2025-09-15","open":171.45,"high":174.71,"low":169.63,"close":173.71,"volume":11658400,"rsi_14":8.87,"sma_20":186.63,"sma_60":190.94,"sma_120":183.98},{"date":"2025-09-16","open":174.24,"high":176.58,"low":172.82,"close":173.16,"volume":7920300,"rsi_14":3.1,"sma_20":184.32,"sma_60":190.81,"sma_120":183.96},{"date":"2025-09-17","open":173.36,"high":177.97,"low":173.14,"close":175.76,"volume":7209700,"rsi_14":26.08,"sma_20":182.46,"sma_60":190.64,"sma_120":183.94},{"date":"2025-09-18","open":178.63,"high":179.09,"low":175.77,"close":177.05,"volume":7937100,"rsi_14":35.87,"sma_20":181.41,"sma_60":190.49,"sma_120":183.97},{"date":"2025-09-19","open":177.99,"high":178.64,"low":173.68,"close":174.85,"volume":16206700,"rsi_14":32.56,"sma_20":180.71,"sma_60":190.31,"sma_120":184.02},{"date":"2025-09-22","open":174.88,"high":176.84,"low":174.8,"close":175.1,"volume":7030300,"rsi_14":32.1,"sma_20":179.98,"sma_60":190.08,"sma_120":184.05},{"date":"2025-09-23","open":175.34,"high":178.07,"low":175.16,"close":177.46,"volume":5900800,"rsi_14":47.98,"sma_20":179.52,"sma_60":189.92,"sma_120":184.1},{"date":"2025-09-24","open":177.14,"high":180.49,"low":176.54,"close":179.79,"volume":5905100,"rsi_14":76.26,"sma_20":179.39,"sma_60":189.75,"sma_120":184.18},{"date":"2025-09-25","open":179.03,"high":179.04,"low":175.58,"close":177.46,"volume":4042300,"rsi_14":66.08,"sma_20":179.3,"sma_60":189.43,"sma_120":184.34},{"date":"2025-09-26","open":181.28,"high":182.57,"low":178.46,"close":179.9,"volume":6206300,"rsi_14":65.68,"sma_20":179.28,"sma_60":189.09,"sma_120":184.64},{"date":"2025-09-29","open":180.8,"high":181.41,"low":178.39,"close":178.62,"volume":5090700,"rsi_14":55.94,"sma_20":179.63,"sma_60":188.75,"sma_120":184.9},{"date":"2025-09-30","open":178.15,"high":179.34,"low":176.75,"close":179.1,"volume":3873100,"rsi_14":68.47,"sma_20":180.18,"sma_60":188.39,"sma_120":185.23},{"date":"2025-10-01","open":177.39,"high":179.86,"low":173.84,"close":175.85,"volume":7705000,"rsi_14":52.59,"sma_20":180.49,"sma_60":187.96,"sma_120":185.34},{"date":"2025-10-02","open":176.22,"high":179.97,"low":175.31,"close":177.73,"volume":6798000,"rsi_14":50.97,"sma_20":180.53,"sma_60":187.4,"sma_120":185.57},{"date":"2025-10-03","open":178.18,"high":180.79,"low":175.62,"close":175.78,"volume":5167600,"rsi_14":35.29,"sma_20":180.61,"sma_60":186.75,"sma_120":185.86},{"date":"2025-10-06","open":176.44,"high":178.62,"low":174.79,"close":177.23,"volume":6019800,"rsi_14":49.12,"sma_20":180.76,"sma_60":186.02,"sma_120":186.14},{"date":"2025-10-07","open":177.18,"high":177.44,"low":172.5,"close":172.59,"volume":5396100,"rsi_14":25.55,"sma_20":180.63,"sma_60":185.14,"sma_120":186.37},{"date":"2025-10-08","open":172.38,"high":177.35,"low":172.38,"close":177.03,"volume":6377700,"rsi_14":45.61,"sma_20":180.24,"sma_60":184.26,"sma_120":186.68},{"date":"2025-10-09","open":175.95,"high":176.15,"low":173.15,"close":174.45,"volume":5006100,"rsi_14":38.48,"sma_20":179.94,"sma_60":183.42,"sma_120":186.95},{"date":"2025-10-10","open":175.1,"high":177.0,"low":167.18,"close":167.38,"volume":9630200,"rsi_14":32.36,"sma_20":179.15,"sma_60":182.44,"sma_120":187.18},{"date":"2025-10-13","open":168.48,"high":171.67,"low":168.06,"close":170.7,"volume":8610300,"rsi_14":36.19,"sma_20":178.12,"sma_60":181.46,"sma_120":187.44},{"date":"2025-10-14","open":167.64,"high":171.83,"low":167.13,"close":169.56,"volume":9919400,"rsi_14":37.38,"sma_20":177.23,"sma_60":180.58,"sma_120":187.64},{"date":"2025-10-15","open":169.64,"high":171.72,"low":166.82,"close":170.86,"volume":9416800,"rsi_14":36.98,"sma_20":176.49,"sma_60":179.81,"sma_120":187.77},{"date":"2025-10-16","open":170.97,"high":173.03,"low":169.68,"close":171.06,"volume":7188200,"rsi_14":46.18,"sma_20":175.9,"sma_60":179.28,"sma_120":187.89},{"date":"2025-10-17","open":170.64,"high":173.16,"low":170.17,"close":172.13,"volume":5082600,"rsi_14":35.34,"sma_20":175.37,"sma_60":178.9,"sma_120":188.03},{"date":"2025-10-20","open":168.16,"high":176.55,"low":168.16,"close":175.06,"volume":6620200,"rsi_14":51.8,"sma_20":175.08,"sma_60":178.61,"sma_120":188.2},{"date":"2025-10-21","open":174.95,"high":177.26,"low":174.34,"close":176.29,"volume":10301500,"rsi_14":89.81,"sma_20":175.15,"sma_60":178.43,"sma_120":188.39},{"date":"2025-10-22","open":159.83,"high":168.72,"low":158.94,"close":166.41,"volume":25834500,"rsi_14":37.91,"sma_20":174.8,"sma_60":178.14,"sma_120":188.5},{"date":"2025-10-23","open":165.72,"high":169.39,"low":165.48,"close":167.85,"volume":8412500,"rsi_14":45.27,"sma_20":173.93,"sma_60":177.72,"sma_120":188.57},{"date":"2025-10-24","open":169.63,"high":169.77,"low":164.54,"close":164.87,"volume":7691800,"rsi_14":34.83,"sma_20":173.46,"sma_60":177.3,"sma_120":188.64},{"date":"2025-10-27","open":165.54,"high":166.08,"low":164.43,"close":165.14,"volume":8606300,"rsi_14":35.06,"sma_20":173.05,"sma_60":176.93,"sma_120":188.71},{"date":"2025-10-28","open":164.88,"high":165.24,"low":162.3,"close":162.71,"volume":9646600,"rsi_14":27.73,"sma_20":172.42,"sma_60":176.61,"sma_120":188.74},{"date":"2025-10-29","open":162.52,"high":162.52,"low":155.81,"close":156.23,"volume":11961900,"rsi_14":11.87,"sma_20":171.33,"sma_60":176.1,"sma_120":188.71},{"date":"2025-10-30","open":156.12,"high":158.55,"low":155.94,"close":156.47,"volume":9477600,"rsi_14":8.25,"sma_20":169.85,"sma_60":175.42,"sma_120":188.62},{"date":"2025-10-31","open":155.73,"high":159.31,"low":155.18,"close":158.78,"volume":8707900,"rsi_14":26.5,"sma_20":168.43,"sma_60":174.8,"sma_120":188.43},{"date":"2025-11-03","open":159.64,"high":160.74,"low":157.41,"close":158.78,"volume":5208300,"rsi_14":19.31,"sma_20":166.92,"sma_60":174.25,"sma_120":188.23},{"date":"2025-11-04","open":158.5,"high":159.61,"low":155.5,"close":156.71,"volume":11462300,"rsi_14":20.59,"sma_20":165.1,"sma_60":173.63,"sma_120":188.02},{"date":"2025-11-05","open":156.74,"high":162.87,"low":156.74,"close":160.85,"volume":9770200,"rsi_14":37.94,"sma_20":163.82,"sma_60":172.95,"sma_120":187.85},{"date":"2025-11-06","open":160.05,"high":161.09,"low":158.42,"close":158.7,"volume":5859500,"rsi_14":38.56,"sma_20":163.08,"sma_60":172.32,"sma_120":187.65},{"date":"2025-11-07","open":157.72,"high":157.93,"low":154.28,"close":157.88,"volume":8837700,"rsi_14":57.15,"sma_20":162.26,"sma_60":171.63,"sma_120":187.44},{"date":"2025-11-10","open":159.31,"high":160.66,"low":155.86,"close":157.91,"volume":7677900,"rsi_14":56.35,"sma_20":161.54,"sma_60":170.9,"sma_120":187.23},{"date":"2025-11-11","open":157.76,"high":159.48,"low":156.6,"close":157.08,"volume":7274200,"rsi_14":41.53,"sma_20":160.89,"sma_60":170.18,"sma_120":187.04},{"date":"2025-11-12","open":158.18,"high":161.8,"low":157.74,"close":160.38,"volume":6241200,"rsi_14":56.01,"sma_20":160.81,"sma_60":169.54,"sma_120":186.92},{"date":"2025-11-13","open":159.83,"high":162.69,"low":158.8,"close":159.54,"volume":7719600,"rsi_14":61.64,"sma_20":161.18,"sma_60":168.98,"sma_120":186.83},{"date":"2025-11-14","open":157.84,"high":158.21,"low":155.67,"close":156.68,"volume":6041500,"rsi_14":30.76,"sma_20":161.23,"sma_60":168.34,"sma_120":186.65},{"date":"2025-11-17","open":156.0,"high":157.1,"low":150.99,"close":152.42,"volume":7343400,"rsi_14":25.74,"sma_20":160.8,"sma_60":167.6,"sma_120":186.43},{"date":"2025-11-18","open":151.98,"high":155.47,"low":150.99,"close":154.71,"volume":8164700,"rsi_14":38.99,"sma_20":160.38,"sma_60":166.88,"sma_120":186.23},{"date":"2025-11-19","open":153.97,"high":156.53,"low":152.55,"close":154.48,"volume":5568500,"rsi_14":38.26,"sma_20":159.95,"sma_60":166.19,"sma_120":186.04},{"date":"2025-11-20","open":155.53,"high":156.61,"low":150.19,"close":150.78,"volume":7890900,"rsi_14":32.0,"sma_20":159.23,"sma_60":165.41,"sma_120":185.81},{"date":"2025-11-21","open":150.87,"high":158.48,"low":150.86,"close":156.75,"volume":11711300,"rsi_14":41.0,"sma_20":158.77,"sma_60":164.83,"sma_120":185.59},{"date":"2025-11-24","open":157.07,"high":160.0,"low":156.33,"close":158.58,"volume":9466500,"rsi_14":47.74,"sma_20":158.74,"sma_60":164.45,"sma_120":185.37},{"date":"2025-11-25","open":157.07,"high":159.26,"low":156.06,"close":159.08,"volume":7406700,"rsi_14":56.39,"sma_20":158.88,"sma_60":164.06,"sma_120":185.16},{"date":"2025-11-26","open":159.62,"high":164.27,"low":159.36,"close":162.6,"volume":7346300,"rsi_14":78.24,"sma_20":159.09,"sma_60":163.75,"sma_120":184.96},{"date":"2025-11-28","open":163.28,"high":166.44,"low":162.67,"close":165.48,"volume":4018100,"rsi_14":61.49,"sma_20":160.58,"sma_60":171.25,"sma_120":184.73},{"date":"2025-12-01","open":164.07,"high":166.85,"low":163.76,"close":165.37,"volume":6170800,"rsi_14":61.25,"sma_20":160.91,"sma_60":170.95,"sma_120":184.47},{"date":"2025-12-02","open":165.91,"high":174.93,"low":165.22,"close":172.35,"volume":9438900,"rsi_14":69.45,"sma_20":161.6,"sma_60":170.8,"sma_120":184.29},{"date":"2025-12-03","open":173.88,"high":179.96,"low":172.66,"close":179.57,"volume":9259300,"rsi_14":72.22,"sma_20":162.76,"sma_60":170.79,"sma_120":184.18},{"date":"2025-12-04","open":180.2,"high":180.86,"low":175.97,"close":177.13,"volume":6724100,"rsi_14":69.65,"sma_20":163.59,"sma_60":170.75,"sma_120":184.08},{"date":"2025-12-05","open":177.87,"high":181.69,"low":177.63,"close":179.51,"volume":6584600,"rsi_14":75.76,"sma_20":164.65,"sma_60":170.75,"sma_120":183.97},{"date":"2025-12-08","open":180.46,"high":180.65,"low":176.55,"close":177.94,"volume":6427600,"rsi_14":80.67,"sma_20":165.67,"sma_60":170.75,"sma_120":183.85},{"date":"2025-12-09","open":176.92,"high":178.86,"low":176.42,"close":176.54,"volume":3760400,"rsi_14":76.81,"sma_20":166.62,"sma_60":170.79,"sma_120":183.72},{"date":"2025-12-10","open":174.88,"high":179.69,"low":174.55,"close":178.65,"volume":5268900,"rsi_14":78.37,"sma_20":167.71,"sma_60":170.89,"sma_120":183.61},{"date":"2025-12-11","open":177.29,"high":179.0,"low":176.2,"close":178.65,"volume":4838000,"rsi_14":85.82,"sma_20":168.64,"sma_60":170.94,"sma_120":183.47},{"date":"2025-12-12","open":178.77,"high":180.19,"low":175.68,"close":176.44,"volume":5980500,"rsi_14":78.01,"sma_20":169.5,"sma_60":170.93,"sma_120":183.28},{"date":"2025-12-15","open":172.44,"high":176.38,"low":171.11,"close":175.01,"volume":9037500,"rsi_14":73.65,"sma_20":170.43,"sma_60":170.93,"sma_120":183.08},{"date":"2025-12-16","open":175.38,"high":176.06,"low":173.08,"close":174.61,"volume":5746900,"rsi_14":72.41,"sma_20":171.56,"sma_60":170.92,"sma_120":182.87},{"date":"2025-12-17","open":174.92,"high":176.66,"low":170.81,"close":171.59,"volume":8865600,"rsi_14":63.16,"sma_20":172.42,"sma_60":170.82,"sma_120":182.62},{"date":"2025-12-18","open":173.86,"high":175.93,"low":172.98,"close":173.26,"volume":8546200,"rsi_14":61.82,"sma_20":173.37,"sma_60":170.71,"sma_120":182.39},{"date":"2025-12-19","open":172.8,"high":175.28,"low":172.67,"close":173.36,"volume":19091700,"rsi_14":62.14,"sma_20":174.52,"sma_60":170.64,"sma_120":182.13},{"date":"2025-12-22","open":176.51,"high":176.91,"low":175.01,"close":175.85,"volume":5373100,"rsi_14":56.15,"sma_20":175.49,"sma_60":170.58,"sma_120":181.85},{"date":"2025-12-23","open":175.31,"high":175.64,"low":173.75,"close":174.14,"volume":3500300,"rsi_14":38.16,"sma_20":176.28,"sma_60":170.5,"sma_120":181.56},{"date":"2025-12-24","open":174.4,"high":175.06,"low":173.86,"close":174.19,"volume":1266500,"rsi_14":42.84,"sma_20":177.05,"sma_60":170.42,"sma_120":181.28},{"date":"2025-12-26","open":174.77,"high":175.56,"low":173.5,"close":173.94,"volume":3191100,"rsi_14":34.88,"sma_20":177.63,"sma_60":170.39,"sma_120":180.98},{"date":"2025-12-29","open":173.58,"high":174.7,"low":172.19,"close":172.77,"volume":4163200,"rsi_14":35.66,"sma_20":178.0,"sma_60":170.3,"sma_120":180.67},{"date":"2025-12-30","open":173.03,"high":173.54,"low":172.34,"close":172.51,"volume":3904600,"rsi_14":38.05,"sma_20":178.36,"sma_60":170.25,"sma_120":180.33},{"date":"2025-12-31","open":172.88,"high":173.25,"low":170.56,"close":170.61,"volume":3426900,"rsi_14":25.86,"sma_20":178.27,"sma_60":170.14,"sma_120":179.96},{"date":"2026-01-02","open":172.06,"high":175.92,"low":172.01,"close":174.57,"volume":6133600,"rsi_14":40.1,"sma_20":178.02,"sma_60":170.17,"sma_120":179.64},{"date":"2026-01-05","open":175.06,"high":179.85,"low":173.95,"close":174.23,"volume":6755000,"rsi_14":44.1,"sma_20":177.87,"sma_60":170.12,"sma_120":179.32},{"date":"2026-01-06","open":177.1,"high":189.72,"low":177.1,"close":188.91,"volume":13219400,"rsi_14":71.71,"sma_20":178.35,"sma_60":170.37,"sma_120":179.15},{"date":"2026-01-07","open":185.34,"high":187.55,"low":181.43,"close":182.63,"volume":8341300,"rsi_14":60.58,"sma_20":178.59,"sma_60":170.63,"sma_120":178.92},{"date":"2026-01-08","open":179.79,"high":185.94,"low":179.52,"close":185.32,"volume":6857300,"rsi_14":68.27,"sma_20":179.04,"sma_60":170.87,"sma_120":178.71},{"date":"2026-01-09","open":185.67,"high":188.22,"low":184.4,"close":187.15,"volume":6018300,"rsi_14":68.4,"sma_20":179.47,"sma_60":171.17,"sma_120":178.54},{"date":"2026-01-12","open":185.71,"high":187.65,"low":184.88,"close":185.93,"volume":6502600,"rsi_14":66.18,"sma_20":179.84,"sma_60":171.43,"sma_120":178.35},{"date":"2026-01-13","open":186.14,"high":186.6,"low":184.53,"close":185.4,"volume":4135000,"rsi_14":62.94,"sma_20":180.29,"sma_60":171.67,"sma_120":178.4},{"date":"2026-01-14","open":184.39,"high":190.4,"low":184.33,"close":190.24,"volume":7988800,"rsi_14":70.12,"sma_20":181.07,"sma_60":171.98,"sma_120":178.49},{"date":"2026-01-15","open":191.69,"high":193.37,"low":185.64,"close":185.98,"volume":6942600,"rsi_14":63.33,"sma_20":181.65,"sma_60":172.16,"sma_120":178.55},{"date":"2026-01-16","open":187.07,"high":189.27,"low":186.91,"close":188.4,"volume":6944802,"rsi_14":90.55,"sma_20":160.67,"sma_60":163.9,"sma_120":184.92},{"date":"2026-01-20","open":187.08,"high":189.23,"low":184.83,"close":186.44,"volume":9516600,"rsi_14":64.49,"sma_20":183.17,"sma_60":172.71,"sma_120":178.6},{"date":"2026-01-21","open":188.27,"high":192.87,"low":188.08,"close":191.18,"volume":7272000,"rsi_14":68.08,"sma_20":184.08,"sma_60":173.11,"sma_120":178.67},{"date":"2026-01-22","open":194.02,"high":196.12,"low":190.46,"close":191.75,"volume":7264000,"rsi_14":71.0,"sma_20":184.88,"sma_60":173.56,"sma_120":178.8},{"date":"2026-01-23","open":192.51,"high":193.15,"low":187.96,"close":190.1,"volume":6691300,"rsi_14":66.17,"sma_20":185.7,"sma_60":173.99,"sma_120":178.91},{"date":"2026-01-26","open":190.1,"high":193.57,"low":189.24,"close":193.33,"volume":9169300,"rsi_14":68.76,"sma_20":186.67,"sma_60":174.5,"sma_120":179.04},{"date":"2026-01-27","open":191.46,"high":195.12,"low":191.11,"close":193.37,"volume":10748800,"rsi_14":56.14,"sma_20":187.66,"sma_60":175.13,"sma_120":179.15},{"date":"2026-01-28","open":200.48,"high":212.99,"low":200.34,"close":212.58,"volume":19603400,"rsi_14":80.45,"sma_20":189.68,"sma_60":176.09,"sma_120":179.42},{"date":"2026-01-29","open":212.81,"high":218.31,"low":211.25,"close":215.33,"volume":14120000,"rsi_14":80.47,"sma_20":191.86,"sma_60":177.04,"sma_120":179.7},{"date":"2026-01-30","open":213.87,"high":214.27,"low":210.9,"close":213.37,"volume":9086800,"rsi_14":74.44,"sma_20":193.96,"sma_60":177.95,"sma_120":179.95},{"date":"2026-02-02","open":213.26,"high":222.98,"low":212.66,"close":222.73,"volume":11194900,"rsi_14":80.02,"sma_20":196.34,"sma_60":179.04,"sma_120":180.31},{"date":"2026-02-03","open":221.97,"high":226.51,"low":220.45,"close":222.93,"volume":15207600,"rsi_14":80.81,"sma_20":198.74,"sma_60":180.07,"sma_120":180.6},{"date":"2026-02-04","open":219.88,"high":225.98,"low":216.45,"close":220.66,"volume":14542500,"rsi_14":75.9,"sma_20":200.28,"sma_60":181.09,"sma_120":180.86},{"date":"2026-02-05","open":219.41,"high":223.53,"low":216.68,"close":221.71,"volume":11044200,"rsi_14":82.51,"sma_20":202.19,"sma_60":182.15,"sma_120":181.12},{"date":"2026-02-06","open":223.35,"high":224.46,"low":216.38,"close":219.2,"volume":9397500,"rsi_14":77.8,"sma_20":203.84,"sma_60":183.16,"sma_120":181.36},{"date":"2026-02-09","open":219.02,"high":219.91,"low":216.03,"close":216.55,"volume":9246700,"rsi_14":76.83,"sma_20":205.26,"sma_60":184.15,"sma_120":181.58},{"date":"2026-02-10","open":215.03,"high":219.83,"low":213.94,"close":218.68,"volume":5099057,"rsi_14":75.63,"sma_20":206.86,"sma_60":185.11,"sma_120":181.8},{"date":"2026-02-11","open":221.67,"high":228.98,"low":220.87,"close":224.27,"volume":9130627,"rsi_14":95.12,"sma_20":166.97,"sma_60":165.54,"sma_120":185.35},{"date":"2026-02-12","open":224.38,"high":227.18,"low":219.62,"close":220.74,"volume":8474705,"rsi_14":75.31,"sma_20":210.24,"sma_60":187.25,"sma_120":182.23},{"date":"2026-02-13","open":219.42,"high":224.59,"low":219.3,"close":223.87,"volume":5011904,"rsi_14":75.26,"sma_20":212.09,"sma_60":188.43,"sma_120":182.41},{"date":"2026-02-17","open":224.24,"high":226.14,"low":220.55,"close":223.4,"volume":5231429,"rsi_14":74.64,"sma_20":213.79,"sma_60":189.57,"sma_120":182.59},{"date":"2026-02-18","open":227.55,"high":227.67,"low":219.12,"close":221.06,"volume":6667800,"rsi_14":58.55,"sma_20":215.48,"sma_60":190.67,"sma_120":182.75},{"date":"2026-02-19","open":218.91,"high":219.79,"low":215.22,"close":215.84,"volume":5002200,"rsi_14":48.96,"sma_20":216.66,"sma_60":191.75,"sma_120":182.87},{"date":"2026-02-20","open":214.55,"high":217.97,"low":214.34,"close":217.51,"volume":5457860,"rsi_14":54.92,"sma_20":217.9,"sma_60":192.76,"sma_120":183.02},{"date":"2026-02-23","open":216.68,"high":220.53,"low":216.68,"close":217.63,"volume":7877400,"rsi_14":42.24,"sma_20":219.23,"sma_60":193.74,"sma_120":183.18},{"date":"2026-02-24","open":218.49,"high":221.9,"low":207.47,"close":211.19,"volume":9414296,"rsi_14":34.99,"sma_20":220.06,"sma_60":194.6,"sma_120":183.31},{"date":"2026-02-25","open":211.34,"high":213.71,"low":208.1,"close":211.73,"volume":6935925,"rsi_14":38.06,"sma_20":220.93,"sma_60":195.4,"sma_120":183.47},{"date":"2026-02-26","open":212.28,"high":213.9,"low":208.02,"close":210.48,"volume":5975151,"rsi_14":35.05,"sma_20":220.75,"sma_60":196.14,"sma_120":183.7},{"date":"2026-02-27","open":209.09,"high":210.48,"low":206.14,"close":209.96,"volume":8275221,"rsi_14":37.02,"sma_20":220.41,"sma_60":196.88,"sma_120":183.91},{"date":"2026-03-02","open":207.59,"high":209.33,"low":205.21,"close":207.7,"volume":6673568,"rsi_14":37.42,"sma_20":220.12,"sma_60":197.45,"sma_120":184.13},{"date":"2026-03-03","open":203.81,"high":204.48,"low":199.71,"close":200.62,"volume":7492152,"rsi_14":27.51,"sma_20":219.0,"sma_60":197.79,"sma_120":184.29},{"date":"2026-03-04","open":202.29,"high":203.23,"low":199.46,"close":200.34,"volume":5444917,"rsi_14":15.68,"sma_20":217.86,"sma_60":198.16,"sma_120":184.45},{"date":"2026-03-05","open":198.72,"high":199.9,"low":192.79,"close":195.98,"volume":7914550,"rsi_14":15.31,"sma_20":216.62,"sma_60":198.42,"sma_120":184.58},{"date":"2026-03-06","open":190.55,"high":193.08,"low":189.21,"close":191.27,"volume":7220588,"rsi_14":6.27,"sma_20":215.08,"sma_60":198.62,"sma_120":184.68},{"date":"2026-03-09","open":190.8,"high":195.16,"low":187.78,"close":194.21,"volume":7597006,"rsi_14":13.28,"sma_20":213.82,"sma_60":198.9,"sma_120":184.85},{"date":"2026-03-10","open":193.66,"high":198.15,"low":193.47,"close":195.46,"volume":5926448,"rsi_14":16.88,"sma_20":212.75,"sma_60":199.16,"sma_120":185.02},{"date":"2026-03-11","open":196.57,"high":199.39,"low":195.49,"close":196.66,"volume":4988797,"rsi_14":22.3,"sma_20":211.64,"sma_60":199.44,"sma_120":185.19},{"date":"2026-03-12","open":191.99,"high":192.79,"low":187.83,"close":188.13,"volume":8153491,"rsi_14":14.6,"sma_20":209.81,"sma_60":199.62,"sma_120":185.27},{"date":"2026-03-13","open":189.53,"high":191.79,"low":188.21,"close":188.85,"volume":3688423,"rsi_14":15.8,"sma_20":208.2,"sma_60":199.84,"sma_120":185.38},{"date":"2026-03-16","open":192.35,"high":194.27,"low":190.48,"close":192.16,"volume":4754851,"rsi_14":25.58,"sma_20":206.6,"sma_60":200.11,"sma_120":185.52},{"date":"2026-03-17","open":193.88,"high":194.44,"low":191.81,"close":192.48,"volume":3385327,"rsi_14":25.15,"sma_20":205.04,"sma_60":200.44,"sma_120":185.63},{"date":"2026-03-18","open":192.47,"high":193.56,"low":188.07,"close":188.85,"volume":5069242,"rsi_14":23.69,"sma_20":203.41,"sma_60":200.69,"sma_120":185.7},{"date":"2026-03-19","open":185.86,"high":188.08,"low":183.03,"close":186.38,"volume":5868135,"rsi_14":22.62,"sma_20":201.92,"sma_60":200.89,"sma_120":185.77},{"date":"2026-03-20","open":186.61,"high":188.4,"low":183.96,"close":185.29,"volume":15025199,"rsi_14":23.26,"sma_20":200.3,"sma_60":201.03,"sma_120":185.8},{"date":"2026-03-23","open":192.63,"high":193.0,"low":186.52,"close":186.72,"volume":7453155,"rsi_14":30.82,"sma_20":198.74,"sma_60":182.27,"sma_120":184.74},{"date":"2026-03-24","open":185.06,"high":194.41,"low":185.06,"close":192.66,"volume":7015230,"rsi_14":40.83,"sma_20":197.8,"sma_60":182.62,"sma_120":184.59},{"date":"2026-03-25","open":195.52,"high":196.96,"low":193.54,"close":194.78,"volume":4506210,"rsi_14":48.49,"sma_20":196.94,"sma_60":183.03,"sma_120":184.47},{"date":"2026-03-26","open":194.11,"high":195.07,"low":190.93,"close":191.45,"volume":6314550,"rsi_14":50.23,"sma_20":195.98,"sma_60":183.36,"sma_120":184.32},{"date":"2026-03-27","open":189.77,"high":191.01,"low":187.41,"close":188.4,"volume":5792752,"rsi_14":42.43,"sma_20":194.89,"sma_60":183.63,"sma_120":184.38},{"date":"2026-03-30","open":189.67,"high":190.76,"low":183.07,"close":184.53,"volume":6024676,"rsi_14":36.67,"sma_20":193.72,"sma_60":183.82,"sma_120":184.41},{"date":"2026-03-31","open":188.35,"high":192.59,"low":186.56,"close":192.17,"volume":7278167,"rsi_14":45.27,"sma_20":193.3,"sma_60":184.09,"sma_120":184.51},{"date":"2026-04-01","open":192.31,"high":195.26,"low":192.31,"close":194.31,"volume":5432039,"rsi_14":57.54,"sma_20":192.99,"sma_60":184.37,"sma_120":184.59},{"date":"2026-04-02","open":190.43,"high":194.08,"low":189.07,"close":192.9,"volume":3408114,"rsi_14":54.85,"sma_20":192.84,"sma_60":184.8,"sma_120":184.65},{"date":"2026-04-06","open":195.0,"high":197.54,"low":193.92,"close":197.4,"volume":4235605,"rsi_14":56.1,"sma_20":193.15,"sma_60":185.28,"sma_120":184.75},{"date":"2026-04-07","open":196.5,"high":198.35,"low":193.48,"close":197.71,"volume":4658952,"rsi_14":56.09,"sma_20":193.32,"sma_60":185.82,"sma_120":184.92},{"date":"2026-04-08","open":204.55,"high":207.74,"low":204.07,"close":206.78,"volume":7454593,"rsi_14":68.54,"sma_20":193.89,"sma_60":186.5,"sma_120":185.17},{"date":"2026-04-09","open":210.41,"high":213.74,"low":208.74,"close":212.8,"volume":5499062,"rsi_14":75.44,"sma_20":194.71,"sma_60":187.32,"sma_120":185.45},{"date":"2026-04-10","open":214.19,"high":215.11,"low":211.75,"close":212.56,"volume":4267957,"rsi_14":76.69,"sma_20":195.94,"sma_60":188.26,"sma_120":185.71},{"date":"2026-04-13","open":211.78,"high":215.0,"low":209.96,"close":214.52,"volume":4630516,"rsi_14":76.93,"sma_20":197.24,"sma_60":189.22,"sma_120":185.98},{"date":"2026-04-14","open":214.99,"high":217.27,"low":212.18,"close":216.65,"volume":5495242,"rsi_14":75.09,"sma_20":198.48,"sma_60":190.17,"sma_120":186.27},{"date":"2026-04-15","open":215.36,"high":216.09,"low":209.56,"close":214.1,"volume":4459624,"rsi_14":70.02,"sma_20":199.57,"sma_60":191.09,"sma_120":186.53},{"date":"2026-04-16","open":214.53,"high":221.75,"low":214.53,"close":220.84,"volume":6709030,"rsi_14":78.44,"sma_20":201.19,"sma_60":192.15,"sma_120":186.87},{"date":"2026-04-17","open":225.95,"high":228.2,"low":222.4,"close":227.49,"volume":7091684,"rsi_14":85.37,"sma_20":203.26,"sma_60":193.25,"sma_120":187.19},{"date":"2026-04-20","open":230.22,"high":231.6,"low":227.69,"close":231.33,"volume":6123287,"rsi_14":92.37,"sma_20":205.59,"sma_60":194.46,"sma_120":187.54},{"date":"2026-04-21","open":232.13,"high":233.61,"low":228.3,"close":230.79,"volume":6833327,"rsi_14":90.11,"sma_20":207.81,"sma_60":208.59,"sma_120":191.29},{"date":"2026-04-22","open":234.01,"high":236.38,"low":232.12,"close":233.92,"volume":11463136,"rsi_14":90.31,"sma_20":209.9,"sma_60":196.93,"sma_120":188.24},{"date":"2026-04-23","open":257.67,"high":281.24,"low":256.68,"close":279.37,"volume":25659066,"rsi_14":96.41,"sma_20":214.17,"sma_60":198.97,"sma_120":188.99},{"date":"2026-04-24","open":284.92,"high":284.92,"low":269.26,"close":274.33,"volume":13943554,"rsi_14":91.05,"sma_20":218.36,"sma_60":200.87,"sma_120":189.68},{"date":"2026-04-27","open":273.37,"high":274.22,"low":264.92,"close":266.77,"volume":9962692,"rsi_14":84.2,"sma_20":222.32,"sma_60":202.98,"sma_120":184.19},{"date":"2026-04-28","open":264.78,"high":267.95,"low":261.56,"close":262.32,"volume":8369429,"rsi_14":78.82,"sma_20":226.24,"sma_60":204.84,"sma_120":184.92},{"date":"2026-04-29","open":266.89,"high":269.68,"low":264.85,"close":266.49,"volume":7821433,"rsi_14":78.41,"sma_20":230.0,"sma_60":206.67,"sma_120":185.75},{"date":"2026-04-30","open":267.49,"high":279.07,"low":263.64,"close":278.23,"volume":11066699,"rsi_14":80.98,"sma_20":234.24,"sma_60":208.7,"sma_120":186.67},{"date":"2026-05-01","open":277.26,"high":279.02,"low":273.74,"close":278.17,"volume":4494294,"rsi_14":80.58,"sma_20":238.55,"sma_60":210.69,"sma_120":187.57},{"date":"2026-05-04","open":280.82,"high":280.92,"low":273.84,"close":278.05,"volume":5525748,"rsi_14":80.07,"sma_20":242.62,"sma_60":212.58,"sma_120":193.29},{"date":"2026-05-05","open":279.06,"high":281.05,"low":274.17,"close":279.56,"volume":7295169,"rsi_14":82.15,"sma_20":246.68,"sma_60":214.61,"sma_120":193.94},{"date":"2026-05-06","open":277.62,"high":291.14,"low":277.62,"close":287.96,"volume":10183231,"rsi_14":82.43,"sma_20":250.71,"sma_60":216.74,"sma_120":194.68},{"date":"2026-05-07","open":284.82,"high":286.18,"low":279.56,"close":283.78,"volume":7017919,"rsi_14":77.78,"sma_20":254.22,"sma_60":218.8,"sma_120":195.41},{"date":"2026-05-08","open":290.99,"high":291.0,"low":284.91,"close":286.33,"volume":8881504,"rsi_14":77.48,"sma_20":257.88,"sma_60":220.84,"sma_120":196.19},{"date":"2026-05-11","open":289.79,"high":296.65,"low":287.52,"close":296.23,"volume":9347276,"rsi_14":79.95,"sma_20":261.93,"sma_60":222.61,"sma_120":197.13},{"date":"2026-05-12","open":294.72,"high":294.78,"low":286.16,"close":293.66,"volume":6430959,"rsi_14":77.43,"sma_20":265.74,"sma_60":223.85,"sma_120":198.03},{"date":"2026-05-13","open":301.19,"high":307.74,"low":300.37,"close":304.77,"volume":7546495,"rsi_14":66.62,"sma_20":270.25,"sma_60":225.18,"sma_120":199.05},{"date":"2026-05-14","open":305.09,"high":308.7,"low":301.95,"close":306.59,"volume":5767807,"rsi_14":72.4,"sma_20":274.5,"sma_60":226.6,"sma_120":200.09},{"date":"2026-05-15","open":301.14,"high":305.98,"low":296.27,"close":301.18,"volume":6661647,"rsi_14":74.77,"sma_20":278.14,"sma_60":227.87,"sma_120":201.09},{"date":"2026-05-18","open":306.97,"high":307.61,"low":293.95,"close":299.06,"volume":6513140,"rsi_14":77.51,"sma_20":281.49,"sma_60":229.12,"sma_120":202.08},{"date":"2026-05-19","open":291.11,"high":303.93,"low":290.45,"close":300.76,"volume":7296899,"rsi_14":76.6,"sma_20":284.95,"sma_60":230.5,"sma_120":203.09},{"date":"2026-05-20","open":303.66,"high":304.17,"low":297.42,"close":303.32,"volume":7570608,"rsi_14":72.5,"sma_20":288.38,"sma_60":232.02,"sma_120":204.16},{"date":"2026-05-21","open":299.34,"high":301.52,"low":293.27,"close":296.86,"volume":5663737,"rsi_14":64.64,"sma_20":289.18,"sma_60":233.43,"sma_120":205.18},{"date":"2026-05-22","open":303.84,"high":313.95,"low":301.45,"close":307.63,"volume":7130188,"rsi_14":70.22,"sma_20":290.79,"sma_60":235.04,"sma_120":206.26},{"date":"2026-05-26","open":316.8,"high":324.75,"low":313.73,"close":323.23,"volume":8482269,"rsi_14":75.64,"sma_20":293.56,"sma_60":236.92,"sma_120":207.47},{"date":"2026-05-27","open":329.75,"high":329.81,"low":311.58,"close":315.82,"volume":6745241,"rsi_14":66.56,"sma_20":296.18,"sma_60":238.72,"sma_120":208.63},{"date":"2026-05-28","open":318.52,"high":319.64,"low":311.51,"close":314.33,"volume":5887717,"rsi_14":68.75,"sma_20":298.52,"sma_60":240.6,"sma_120":209.78},{"date":"2026-05-29","open":314.86,"high":317.37,"low":302.21,"close":304.11,"volume":16786667,"rsi_14":59.98,"sma_20":299.75,"sma_60":242.33,"sma_120":210.83},{"date":"2026-06-01","open":295.86,"high":300.45,"low":288.44,"close":291.7,"volume":9623146,"rsi_14":47.52,"sma_20":300.35,"sma_60":243.91,"sma_120":211.75},{"date":"2026-06-02","open":299.72,"high":306.82,"low":297.45,"close":306.54,"volume":11136827,"rsi_14":56.2,"sma_20":301.72,"sma_60":245.83,"sma_120":212.81},{"date":"2026-06-03","open":307.06,"high":311.16,"low":300.09,"close":307.01,"volume":6730073,"rsi_14":51.2,"sma_20":303.1,"sma_60":247.7,"sma_120":213.86},{"date":"2026-06-04","open":303.96,"high":309.13,"low":301.75,"close":303.81,"volume":7924370,"rsi_14":48.53,"sma_20":303.89,"sma_60":249.5,"sma_120":214.89},{"date":"2026-06-05","open":297.19,"high":297.28,"low":282.72,"close":283.6,"volume":11937353,"rsi_14":41.97,"sma_20":303.88,"sma_60":250.94,"sma_120":215.75},{"date":"2026-06-08","open":292.23,"high":294.07,"low":286.06,"close":289.41,"volume":7791068,"rsi_14":45.74,"sma_20":304.04,"sma_60":252.62,"sma_120":216.68},{"date":"2026-06-09","open":296.31,"high":296.5,"low":272.48,"close":287.15,"volume":8920639,"rsi_14":44.01,"sma_20":303.58,"sma_60":254.25,"sma_120":227.04},{"date":"2026-06-10","open":284.36,"high":291.08,"low":280.4,"close":280.57,"volume":7325367,"rsi_14":40.34,"sma_20":302.92,"sma_60":255.71,"sma_120":218.44},{"date":"2026-06-11","open":288.4,"high":297.15,"low":284.33,"close":295.58,"volume":9862723,"rsi_14":49.49,"sma_20":302.46,"sma_60":257.43,"sma_120":219.42},{"date":"2026-06-12","open":297.46,"high":301.48,"low":294.33,"close":299.58,"volume":5368529,"rsi_14":46.63,"sma_20":302.11,"sma_60":259.26,"sma_120":220.46},{"date":"2026-06-15","open":308.52,"high":314.24,"low":306.29,"close":311.73,"volume":7459210,"rsi_14":45.05,"sma_20":302.64,"sma_60":261.35,"sma_120":221.57},{"date":"2026-06-16","open":309.96,"high":317.58,"low":303.92,"close":304.14,"volume":7706745,"rsi_14":44.98,"sma_20":302.9,"sma_60":263.32,"sma_120":222.64},{"date":"2026-06-17","open":305.55,"high":310.13,"low":297.71,"close":300.33,"volume":7098292,"rsi_14":44.1,"sma_20":302.87,"sma_60":265.21,"sma_120":223.74},{"date":"2026-06-18","open":311.51,"high":321.94,"low":309.96,"close":321.21,"volume":21929631,"rsi_14":56.61,"sma_20":303.77,"sma_60":267.35,"sma_120":224.99},{"date":"2026-06-22","open":326.32,"high":332.32,"low":324.37,"close":330.58,"volume":8954612,"rsi_14":65.41,"sma_20":305.47,"sma_60":269.61,"sma_120":226.32},{"date":"2026-06-23","open":312.3,"high":314.64,"low":299.54,"close":302.8,"volume":10814271,"rsi_14":48.66,"sma_20":305.22,"sma_60":271.46,"sma_120":227.41},{"date":"2026-06-24","open":301.58,"high":306.24,"low":298.53,"close":301.56,"volume":8761604,"rsi_14":48.05,"sma_20":304.14,"sma_60":273.34,"sma_120":228.48},{"date":"2026-06-25","open":314.08,"high":314.97,"low":303.44,"close":310.21,"volume":8784671,"rsi_14":52.2,"sma_20":303.85,"sma_60":275.43,"sma_120":229.62},{"date":"2026-06-26","open":300.91,"high":303.44,"low":278.12,"close":283.96,"volume":29822648,"rsi_14":50.12,"sma_20":302.33,"sma_60":276.95,"sma_120":230.52},{"date":"2026-06-29","open":278.89,"high":288.78,"low":274.37,"close":284.02,"volume":12982628,"rsi_14":48.15,"sma_20":301.32,"sma_60":278.43,"sma_120":231.4},{"date":"2026-06-30","open":284.76,"high":298.69,"low":284.76,"close":296.54,"volume":10944263,"rsi_14":53.01,"sma_20":301.56,"sma_60":280.15,"sma_120":232.48},{"date":"2026-07-01","open":292.59,"high":301.75,"low":291.57,"close":296.88,"volume":8737132,"rsi_14":55.45,"sma_20":301.08,"sma_60":281.8,"sma_120":233.54},{"date":"2026-07-02","open":298.44,"high":303.71,"low":287.14,"close":291.58,"volume":9767619,"rsi_14":48.57,"sma_20":300.3,"sma_60":283.36,"sma_120":234.59},{"date":"2026-07-06","open":298.12,"high":304.45,"low":297.71,"close":301.95,"volume":6726393,"rsi_14":50.81,"sma_20":300.21,"sma_60":284.94,"sma_120":235.72},{"date":"2026-07-07","open":291.18,"high":294.86,"low":283.93,"close":291.8,"volume":8287420,"rsi_14":43.09,"sma_20":300.62,"sma_60":286.24,"sma_120":236.78},{"date":"2026-07-08","open":286.52,"high":305.85,"low":286.52,"close":299.78,"volume":6535426,"rsi_14":48.49,"sma_20":301.14,"sma_60":287.68,"sma_120":237.97},{"date":"2026-07-09","open":308.26,"high":313.72,"low":303.84,"close":306.95,"volume":6228704,"rsi_14":52.23,"sma_20":302.13,"sma_60":289.21,"sma_120":239.22},{"date":"2026-07-10","open":302.64,"high":311.32,"low":301.85,"close":309.86,"volume":4141905,"rsi_14":45.64,"sma_20":303.61,"sma_60":290.76,"sma_120":240.47},{"date":"2026-07-13","open":306.94,"high":306.94,"low":295.29,"close":297.04,"volume":7559504,"rsi_14":37.44,"sma_20":303.68,"sma_60":292.13,"sma_120":241.61},{"date":"2026-07-14","open":307.44,"high":308.97,"low":300.34,"close":303.98,"volume":5836782,"rsi_14":50.53,"sma_20":303.9,"sma_60":293.5,"sma_120":242.83},{"date":"2026-07-15","open":310.41,"high":310.41,"low":294.0,"close":299.65,"volume":6393078,"rsi_14":49.18,"sma_20":303.29,"sma_60":294.69,"sma_120":243.97},{"date":"2026-07-16","open":292.01,"high":293.25,"low":287.02,"close":289.73,"volume":7151297,"rsi_14":41.25,"sma_20":302.57,"sma_60":295.65,"sma_120":245.06},{"date":"2026-07-17","open":281.44,"high":287.77,"low":277.79,"close":282.56,"volume":7654976,"rsi_14":49.29,"sma_20":301.68,"sma_60":296.5,"sma_120":246.08},{"date":"2026-07-20","open":286.83,"high":291.19,"low":282.04,"close":282.61,"volume":5206927,"rsi_14":49.28,"sma_20":299.74,"sma_60":297.3,"sma_120":247.11},{"date":"2026-07-21","open":294.59,"high":296.06,"low":288.58,"close":289.81,"volume":10204164,"rsi_14":46.37,"sma_20":297.69,"sma_60":297.45,"sma_120":248.21},{"date":"2026-07-22","open":283.75,"high":294.73,"low":283.75,"close":292.68,"volume":10747269,"rsi_14":47.79,"sma_20":297.18,"sma_60":297.73,"sma_120":249.3},{"date":"2026-07-23","open":275.88,"high":286.85,"low":272.7,"close":283.53,"volume":11742757,"rsi_14":45.94,"sma_20":296.27,"sma_60":297.99,"sma_120":250.32},{"date":"2026-07-24","open":279.67,"high":282.44,"low":274.88,"close":278.15,"volume":8270018,"rsi_14":37.35,"sma_20":294.66,"sma_60":298.23,"sma_120":251.33},{"date":"2026-07-27","open":280.35,"high":282.87,"low":272.27,"close":277.98,"volume":9074071,"rsi_14":41.78,"sma_20":294.36,"sma_60":298.4,"sma_120":252.36},{"date":"2026-07-28","open":274.04,"high":281.36,"low":272.05,"close":275.65,"volume":11160385,"rsi_14":34.62,"sma_20":293.94,"sma_60":298.34,"sma_120":253.36},{"date":"2026-07-29","open":277.15,"high":280.18,"low":267.38,"close":269.91,"volume":10216272,"rsi_14":25.95,"sma_20":292.6,"sma_60":298.17,"sma_120":254.31},{"date":"2026-07-30","open":275.4,"high":282.13,"low":272.94,"close":277.33,"volume":9242183,"rsi_14":30.04,"sma_20":291.62,"sma_60":298.14,"sma_120":255.36},{"date":"2026-07-31","open":284.06,"high":285.11,"low":273.59,"close":275.74,"volume":8835519,"rsi_14":34.16,"sma_20":290.75,"sma_60":298.05,"sma_120":256.33},{"date":"2026-08-03","open":272.83,"high":273.34,"low":264.74,"close":269.04,"volume":8017298,"rsi_14":24.56,"sma_20":289.03,"sma_60":297.71,"sma_120":258.41},{"date":"2026-08-04","open":277.49,"high":285.58,"low":275.12,"close":283.63,"volume":8978751,"rsi_14":39.29,"sma_20":288.55,"sma_60":297.68,"sma_120":258.94},{"date":"2026-08-05","open":280.9,"high":284.12,"low":276.5,"close":277.72,"volume":5414404,"rsi_14":41.34,"sma_20":287.37,"sma_60":297.52,"sma_120":259.36},{"date":"2026-08-06","open":274.62,"high":283.3,"low":272.65,"close":278.4,"volume":4795454,"rsi_14":46.07,"sma_20":285.86,"sma_60":297.19,"sma_120":259.82},{"date":"2026-08-07","open":283.74,"high":286.17,"low":280.97,"close":286.08,"volume":7713951,"rsi_14":51.27,"sma_20":284.59,"sma_60":297.04,"sma_120":260.32},{"date":"2026-08-10","open":288.07,"high":288.76,"low":280.16,"close":280.44,"volume":4211149,"rsi_14":42.99,"sma_20":283.68,"sma_60":296.61,"sma_120":260.78},{"date":"2026-08-11","open":284.82,"high":285.89,"low":278.62,"close":281.24,"volume":4470063},{"date":"2026-08-12","open":289.59,"high":289.62,"low":276.36,"close":276.59,"volume":5904607,"rsi_14":44.07,"sma_20":281.24,"sma_60":295.72,"sma_120":261.75},{"date":"2026-08-13","open":277.16,"high":279.97,"low":272.78,"close":273.43,"volume":5327693,"rsi_14":45.52,"sma_20":280.35,"sma_60":295.27,"sma_120":262.2},{"date":"2026-08-14","open":273.62,"high":280.27,"low":272.51,"close":279.58,"volume":4762640,"rsi_14":50.11,"sma_20":280.13,"sma_60":294.89,"sma_120":262.7},{"date":"2026-08-17","open":280.0,"high":286.21,"low":279.0,"close":282.91,"volume":5993737,"rsi_14":53.87,"sma_20":280.07,"sma_60":294.53,"sma_120":263.28},{"date":"2026-08-18","open":276.08,"high":278.99,"low":268.67,"close":272.24,"volume":7931746,"rsi_14":50.58,"sma_20":279.12,"sma_60":294.09,"sma_120":263.76},{"date":"2026-08-19","open":274.1,"high":277.37,"low":266.39,"close":267.45,"volume":6742809},{"date":"2026-08-20","open":267.53,"high":270.5,"low":264.76,"close":265.6,"volume":5277632,"rsi_14":43.38,"sma_20":276.81,"sma_60":292.41,"sma_120":264.66},{"date":"2026-08-21","open":269.79,"high":269.79,"low":261.63,"close":264.36,"volume":5514336,"rsi_14":46.71,"sma_20":276.05,"sma_60":291.52,"sma_120":265.12},{"date":"2026-08-24","open":262.52,"high":263.33,"low":255.18,"close":258.94,"volume":6610822,"rsi_14":30.08,"sma_20":275.03,"sma_60":290.57,"sma_120":265.59},{"date":"2026-08-25","open":262.78,"high":262.78,"low":256.96,"close":260.05,"volume":4259346},{"date":"2026-08-26","open":260.5,"high":263.19,"low":259.49,"close":261.77,"volume":3796597,"rsi_14":35.72,"sma_20":273.7,"sma_60":289.29,"sma_120":266.6},{"date":"2026-08-27","open":262.6,"high":267.48,"low":261.1,"close":266.54,"volume":5604704,"rsi_14":32.33,"sma_20":273.09,"sma_60":288.59,"sma_120":267.21},{"date":"2026-08-28","open":265.24,"high":267.43,"low":255.97,"close":258.64,"volume":5861229,"rsi_14":31.06,"sma_20":272.23,"sma_60":287.76,"sma_120":267.73},{"date":"2026-08-31","open":261.25,"high":262.38,"low":259.96,"close":260.91,"volume":5760135},{"date":"2026-09-01","open":256.19,"high":257.62,"low":250.43,"close":253.34,"volume":7216147,"rsi_14":31.23,"sma_20":270.31,"sma_60":286.49,"sma_120":268.72},{"date":"2026-09-02","open":253.34,"high":258.04,"low":251.04,"close":254.8,"volume":3879937,"rsi_14":34.54,"sma_20":269.17,"sma_60":285.89,"sma_120":269.26},{"date":"2026-09-03","open":252.07,"high":254.57,"low":248.13,"close":253.83,"volume":4301498},{"date":"2026-09-04","open":256.56,"high":261.02,"low":255.5,"close":258.44,"volume":4244015,"rsi_14":28.29,"sma_20":266.55,"sma_60":284.92,"sma_120":270.32},{"date":"2026-09-08","open":260.93,"high":261.9,"low":256.45,"close":258.92,"volume":5438147},{"date":"2026-09-09","open":256.35,"high":262.74,"low":256.35,"close":261.59,"volume":4254016,"rsi_14":43.35,"sma_20":264.5,"sma_60":283.62,"sma_120":271.44},{"date":"2026-09-10","open":256.75,"high":261.72,"low":255.82,"close":258.82,"volume":5840812,"rsi_14":42.46,"sma_20":263.61,"sma_60":282.71,"sma_120":272.03},{"date":"2026-09-11","open":263.23,"high":273.33,"low":261.44,"close":268.7,"volume":5257487,"rsi_14":54.05,"sma_20":263.37,"sma_60":282.1,"sma_120":272.71},{"date":"2026-09-14","open":256.78,"high":266.1,"low":256.78,"close":263.42,"volume":6861901,"rsi_14":54.19,"sma_20":262.56,"sma_60":281.46,"sma_120":273.33},{"date":"2026-09-15","open":265.11,"high":267.7,"low":262.26,"close":263.43,"volume":4412265},{"date":"2026-09-16","open":267.25,"high":267.97,"low":258.14,"close":260.67,"volume":3648151,"rsi_14":48.97,"sma_20":261.01,"sma_60":279.27,"sma_120":274.44},{"date":"2026-09-17","open":265.04,"high":266.82,"low":257.1,"close":258.14,"volume":6521138},{"date":"2026-09-18","open":260.81,"high":268.28,"low":259.83,"close":266.64,"volume":19060388,"rsi_14":57.73,"sma_20":260.6,"sma_60":277.89,"sma_120":275.62},{"date":"2026-09-21","open":267.67,"high":271.77,"low":262.22,"close":270.87,"volume":7907889,"rsi_14":59.27,"sma_20":260.92,"sma_60":277.21,"sma_120":276.32},{"date":"2026-09-22","open":268.84,"high":271.63,"low":267.43,"close":271.41,"volume":8299658,"rsi_14":69.35,"sma_20":261.55,"sma_60":276.98,"sma_120":276.96},{"date":"2026-09-23","open":271.49,"high":272.9,"low":266.59,"close":272.62,"volume":5559031,"rsi_14":69.19,"sma_20":262.18,"sma_60":276.76,"sma_120":277.6},{"date":"2026-09-24","open":270.0,"high":272.21,"low":266.79,"close":270.65,"volume":3342432,"rsi_14":67.73,"sma_20":262.62,"sma_60":276.31,"sma_120":278.23},{"date":"2026-09-25","open":270.61,"high":278.69,"low":269.53,"close":278.07,"volume":3960620,"rsi_14":69.53,"sma_20":263.2,"sma_60":275.97,"sma_120":278.89},{"date":"2026-09-28","open":277.6,"high":279.33,"low":273.9,"close":278.31,"volume":4933156,"rsi_14":69.39,"sma_20":264.18,"sma_60":275.72,"sma_120":279.54},{"date":"2026-09-29","open":283.07,"high":284.39,"low":280.23,"close":281.69,"volume":5034131,"rsi_14":69.81,"sma_20":265.22,"sma_60":275.36,"sma_120":280.15},{"date":"2026-09-30","open":281.17,"high":283.5,"low":279.22,"close":280.09,"volume":3960799,"rsi_14":71.46,"sma_20":266.56,"sma_60":275.14,"sma_120":280.69},{"date":"2026-10-01","open":281.54,"high":283.67,"low":278.09,"close":281.31,"volume":3698277,"rsi_14":65.42,"sma_20":267.88,"sma_60":274.8,"sma_120":281.24},{"date":"2026-10-02","open":290.0,"high":297.06,"low":288.2,"close":293.8,"volume":5052143,"rsi_14":81.58,"sma_20":269.88,"sma_60":274.56,"sma_120":281.89},{"date":"2026-10-05","open":291.47,"high":295.33,"low":288.75,"close":294.9,"volume":3780005,"rsi_14":81.99,"sma_20":271.7,"sma_60":274.28,"sma_120":282.52},{"date":"2026-10-06","open":295.45,"high":298.75,"low":294.23,"close":297.23,"volume":3285873},{"date":"2026-10-07","open":290.5,"high":291.63,"low":284.81,"close":288.98,"volume":4568336,"rsi_14":78.3,"sma_20":274.99,"sma_60":273.98,"sma_120":283.74},{"date":"2026-10-08","open":285.46,"high":290.52,"low":283.26,"close":288.2,"volume":5946570,"rsi_14":73.05,"sma_20":276.46,"sma_60":273.77,"sma_120":284.23},{"date":"2026-10-09","open":290.59,"high":291.23,"low":281.66,"close":283.74,"volume":4037452,"rsi_14":63.69,"sma_20":277.21,"sma_60":273.64,"sma_120":284.65},{"date":"2026-10-12","open":280.76,"high":283.63,"low":277.06,"close":281.74,"volume":3854244,"rsi_14":60.66,"sma_20":278.12,"sma_60":273.61,"sma_120":285.05},{"date":"2026-10-13","open":279.77,"high":288.9,"low":277.38,"close":287.85,"volume":5629422,"rsi_14":64.27,"sma_20":279.35,"sma_60":273.67,"sma_120":285.48},{"date":"2026-10-14","open":283.62,"high":285.0,"low":278.9,"close":280.65,"volume":6931094,"rsi_14":58.54,"sma_20":280.34,"sma_60":273.49,"sma_120":285.47},{"date":"2026-10-15","open":275.39,"high":282.51,"low":273.59,"close":279.12,"volume":6859424,"rsi_14":51.0,"sma_20":281.39,"sma_60":273.24,"sma_120":285.49},{"date":"2026-10-16","open":275.75,"high":284.47,"low":274.16,"close":276.48,"volume":7950541,"rsi_14":48.34,"sma_20":281.89,"sma_60":273.1,"sma_120":285.54},{"date":"2026-10-19","open":282.07,"high":283.12,"low":272.07,"close":276.15,"volume":9582563,"rsi_14":44.68,"sma_20":282.15,"sma_60":273.04,"sma_120":285.64},{"date":"2026-10-20","open":272.69,"high":282.45,"low":272.01,"close":277.78,"volume":7663419,"rsi_14":47.78,"sma_20":282.47,"sma_60":273.01,"sma_120":285.71},{"date":"2026-10-21","open":279.31,"high":289.31,"low":277.37,"close":284.65,"volume":10433010,"rsi_14":52.89,"sma_20":283.07,"sma_60":273.14,"sma_120":285.74},{"date":"2026-10-22","open":285.11,"high":286.54,"low":276.59,"close":279.5,"volume":13863211,"rsi_14":35.81,"sma_20":283.51,"sma_60":273.28,"sma_120":285.72}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":6.66,"pbr":11.76,"per":41.97,"roa":5.52,"roe":11.0,"grade":"B","comment":"PER 41.97배, ROE 11.0%","revenue":19453000000.0,"analysis":"PER 42.0배입니다. ROE 11.0%입니다. 시가총액 2543.71억. 매출 194.53억, 영업이익 72.54억.","eps_basis":"TTM","debt_ratio":0.7803631920919643,"market_cap":254370935084,"net_income":6052000000.0,"total_debt":14052000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":61.36,"total_assets":35882000000.0,"total_equity":18007000000.0,"profit_margin":31.11,"revenue_basis":"TTM","dividend_yield":1.84,"net_income_basis":"TTM","operating_income":7254000000.0,"operating_margin":37.29,"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":279.5,"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":55.4568},{"date":"2016-10-25","close":55.0854},{"date":"2016-10-26","close":55.48},{"date":"2016-10-27","close":54.7218},{"date":"2016-10-28","close":54.7759},{"date":"2016-10-31","close":54.8146},{"date":"2016-11-01","close":53.7237},{"date":"2016-11-02","close":53.2595},{"date":"2016-11-03","close":52.9166},{"date":"2016-11-04","close":52.6828},{"date":"2016-11-07","close":53.7817},{"date":"2016-11-08","close":54.4207},{"date":"2016-11-09","close":54.3896},{"date":"2016-11-10","close":53.883},{"date":"2016-11-11","close":54.4363},{"date":"2016-11-14","close":54.5688},{"date":"2016-11-15","close":55.3559},{"date":"2016-11-16","close":55.4884},{"date":"2016-11-17","close":56.1742},{"date":"2016-11-18","close":56.5795},{"date":"2016-11-21","close":57.4212},{"date":"2016-11-22","close":57.9823},{"date":"2016-11-23","close":57.7173},{"date":"2016-11-25","close":58.0057},{"date":"2016-11-28","close":58.0836},{"date":"2016-11-29","close":57.9823},{"date":"2016-11-30","close":57.616},{"date":"2016-12-01","close":54.8728},{"date":"2016-12-02","close":55.1143},{"date":"2016-12-05","close":54.9507},{"date":"2016-12-06","close":55.6209},{"date":"2016-12-07","close":56.2677},{"date":"2016-12-08","close":56.2132},{"date":"2016-12-09","close":56.1041},{"date":"2016-12-12","close":55.9015},{"date":"2016-12-13","close":57.0471},{"date":"2016-12-14","close":56.5015},{"date":"2016-12-15","close":57.2419},{"date":"2016-12-16","close":56.8055},{"date":"2016-12-19","close":57.3354},{"date":"2016-12-20","close":57.7017},{"date":"2016-12-21","close":57.803},{"date":"2016-12-22","close":57.8264},{"date":"2016-12-23","close":57.9667},{"date":"2016-12-27","close":58.3486},{"date":"2016-12-28","close":57.7095},{"date":"2016-12-29","close":57.7874},{"date":"2016-12-30","close":56.8678},{"date":"2017-01-03","close":57.3432},{"date":"2017-01-04","close":57.2731},{"date":"2017-01-05","close":56.8289},{"date":"2017-01-06","close":57.7874},{"date":"2017-01-09","close":57.9355},{"date":"2017-01-10","close":58.1381},{"date":"2017-01-11","close":58.6057},{"date":"2017-01-12","close":58.333},{"date":"2017-01-13","close":58.4499},{"date":"2017-01-17","close":58.0524},{"date":"2017-01-18","close":57.9667},{"date":"2017-01-19","close":57.577},{"date":"2017-01-20","close":58.255},{"date":"2017-01-23","close":59.0188},{"date":"2017-01-24","close":60.0709},{"date":"2017-01-25","close":61.2399},{"date":"2017-01-26","close":61.7698},{"date":"2017-01-27","close":61.1973},{"date":"2017-01-30","close":61.0954},{"date":"2017-01-31","close":59.2445},{"date":"2017-02-01","close":59.817},{"date":"2017-02-02","close":59.5189},{"date":"2017-02-03","close":59.9974},{"date":"2017-02-06","close":59.7778},{"date":"2017-02-07","close":59.7464},{"date":"2017-02-08","close":59.566},{"date":"2017-02-09","close":59.0562},{"date":"2017-02-10","close":58.9464},{"date":"2017-02-13","close":59.2288},{"date":"2017-02-14","close":59.3229},{"date":"2017-02-15","close":59.3464},{"date":"2017-02-16","close":59.8013},{"date":"2017-02-17","close":59.9503},{"date":"2017-02-21","close":60.4522},{"date":"2017-02-22","close":60.5699},{"date":"2017-02-23","close":60.4993},{"date":"2017-02-24","close":60.5777},{"date":"2017-02-27","close":60.5385},{"date":"2017-02-28","close":60.0915},{"date":"2017-03-01","close":61.2914},{"date":"2017-03-02","close":61.2365},{"date":"2017-03-03","close":61.064},{"date":"2017-03-06","close":61.4169},{"date":"2017-03-07","close":62.0522},{"date":"2017-03-08","close":62.2247},{"date":"2017-03-09","close":62.06},{"date":"2017-03-10","close":63.0012},{"date":"2017-03-13","close":63.5423},{"date":"2017-03-14","close":63.5972},{"date":"2017-03-15","close":64.1697},{"date":"2017-03-16","close":64.0834},{"date":"2017-03-17","close":64.4677},{"date":"2017-03-20","close":63.9893},{"date":"2017-03-21","close":62.5463},{"date":"2017-03-22","close":63.2835},{"date":"2017-03-23","close":63.2678},{"date":"2017-03-24","close":63.205},{"date":"2017-03-27","close":63.158},{"date":"2017-03-28","close":63.2207},{"date":"2017-03-29","close":63.1266},{"date":"2017-03-30","close":63.558},{"date":"2017-03-31","close":63.1815},{"date":"2017-04-03","close":63.0247},{"date":"2017-04-04","close":63.2129},{"date":"2017-04-05","close":62.8051},{"date":"2017-04-06","close":62.8208},{"date":"2017-04-07","close":63.158},{"date":"2017-04-10","close":62.8443},{"date":"2017-04-11","close":62.2796},{"date":"2017-04-12","close":61.5502},{"date":"2017-04-13","close":61.0483},{"date":"2017-04-17","close":61.7385},{"date":"2017-04-18","close":62.4365},{"date":"2017-04-19","close":62.2482},{"date":"2017-04-20","close":63.3384},{"date":"2017-04-21","close":62.5933},{"date":"2017-04-24","close":63.5894},{"date":"2017-04-25","close":64.5932},{"date":"2017-04-26","close":63.6129},{"date":"2017-04-27","close":63.7628},{"date":"2017-04-28","close":62.4844},{"date":"2017-05-01","close":62.5712},{"date":"2017-05-02","close":62.5396},{"date":"2017-05-03","close":62.95},{"date":"2017-05-04","close":62.5791},{"date":"2017-05-05","close":62.8395},{"date":"2017-05-08","close":62.7054},{"date":"2017-05-09","close":62.6975},{"date":"2017-05-10","close":63.5182},{"date":"2017-05-11","close":63.4472},{"date":"2017-05-12","close":63.676},{"date":"2017-05-15","close":64.3547},{"date":"2017-05-16","close":64.9229},{"date":"2017-05-17","close":62.0898},{"date":"2017-05-18","close":62.5239},{"date":"2017-05-19","close":63.3683},{"date":"2017-05-22","close":63.4235},{"date":"2017-05-23","close":62.8869},{"date":"2017-05-24","close":63.171},{"date":"2017-05-25","close":63.755},{"date":"2017-05-26","close":64.0154},{"date":"2017-05-30","close":64.6861},{"date":"2017-05-31","close":65.0965},{"date":"2017-06-01","close":64.3073},{"date":"2017-06-02","close":64.4178},{"date":"2017-06-05","close":64.623},{"date":"2017-06-06","close":64.8834},{"date":"2017-06-07","close":65.4121},{"date":"2017-06-08","close":66.5564},{"date":"2017-06-09","close":63.8417},{"date":"2017-06-12","close":63.9601},{"date":"2017-06-13","close":63.9128},{"date":"2017-06-14","close":63.2578},{"date":"2017-06-15","close":63.1947},{"date":"2017-06-16","close":62.8948},{"date":"2017-06-19","close":64.2521},{"date":"2017-06-20","close":62.7922},{"date":"2017-06-21","close":62.8711},{"date":"2017-06-22","close":62.3818},{"date":"2017-06-23","close":62.8001},{"date":"2017-06-26","close":61.7979},{"date":"2017-06-27","close":60.7246},{"date":"2017-06-28","close":61.6006},{"date":"2017-06-29","close":60.6852},{"date":"2017-06-30","close":60.7088},{"date":"2017-07-03","close":60.2985},{"date":"2017-07-05","close":60.6931},{"date":"2017-07-06","close":60.6536},{"date":"2017-07-07","close":61.932},{"date":"2017-07-10","close":62.1688},{"date":"2017-07-11","close":62.374},{"date":"2017-07-12","close":63.5419},{"date":"2017-07-13","close":63.5577},{"date":"2017-07-14","close":64.7098},{"date":"2017-07-17","close":64.4415},{"date":"2017-07-18","close":64.8361},{"date":"2017-07-19","close":64.8361},{"date":"2017-07-20","close":65.2543},{"date":"2017-07-21","close":64.4731},{"date":"2017-07-24","close":63.8576},{"date":"2017-07-25","close":64.2284},{"date":"2017-07-26","close":65.1281},{"date":"2017-07-27","close":64.2865},{"date":"2017-07-28","close":64.08},{"date":"2017-07-31","close":64.612},{"date":"2017-08-01","close":64.874},{"date":"2017-08-02","close":64.5564},{"date":"2017-08-03","close":64.5961},{"date":"2017-08-04","close":64.6517},{"date":"2017-08-07","close":65.2392},{"date":"2017-08-08","close":65.4615},{"date":"2017-08-09","close":65.3265},{"date":"2017-08-10","close":63.8022},{"date":"2017-08-11","close":64.2229},{"date":"2017-08-14","close":65.1439},{"date":"2017-08-15","close":65.0645},{"date":"2017-08-16","close":65.4694},{"date":"2017-08-17","close":63.6354},{"date":"2017-08-18","close":63.4925},{"date":"2017-08-21","close":63.429},{"date":"2017-08-22","close":64.1118},{"date":"2017-08-23","close":64.2229},{"date":"2017-08-24","close":64.5088},{"date":"2017-08-25","close":64.2944},{"date":"2017-08-28","close":64.1197},{"date":"2017-08-29","close":64.3341},{"date":"2017-08-30","close":65.3504},{"date":"2017-08-31","close":65.7553},{"date":"2017-09-01","close":65.533},{"date":"2017-09-05","close":64.9851},{"date":"2017-09-06","close":65.1598},{"date":"2017-09-07","close":65.1042},{"date":"2017-09-08","close":64.612},{"date":"2017-09-11","close":65.2789},{"date":"2017-09-12","close":65.8109},{"date":"2017-09-13","close":65.66},{"date":"2017-09-14","close":66.1284},{"date":"2017-09-15","close":67.3591},{"date":"2017-09-18","close":68.3912},{"date":"2017-09-19","close":68.9231},{"date":"2017-09-20","close":68.1451},{"date":"2017-09-21","close":68.3198},{"date":"2017-09-22","close":70.0823},{"date":"2017-09-25","close":69.471},{"date":"2017-09-26","close":69.6298},{"date":"2017-09-27","close":70.5111},{"date":"2017-09-28","close":71.178},{"date":"2017-09-29","close":71.1701},{"date":"2017-10-02","close":71.178},{"date":"2017-10-03","close":71.4082},{"date":"2017-10-04","close":71.8449},{"date":"2017-10-05","close":72.361},{"date":"2017-10-06","close":72.5277},{"date":"2017-10-09","close":72.7103},{"date":"2017-10-10","close":73.3455},{"date":"2017-10-11","close":73.7345},{"date":"2017-10-12","close":73.536},{"date":"2017-10-13","close":74.3062},{"date":"2017-10-16","close":74.8143},{"date":"2017-10-17","close":74.846},{"date":"2017-10-18","close":74.1791},{"date":"2017-10-19","close":74.195},{"date":"2017-10-20","close":75.5686},{"date":"2017-10-23","close":76.3863},{"date":"2017-10-24","close":76.5689},{"date":"2017-10-25","close":76.0767},{"date":"2017-10-26","close":76.3387},{"date":"2017-10-27","close":77.4105},{"date":"2017-10-30","close":76.7553},{"date":"2017-10-31","close":77.2587},{"date":"2017-11-01","close":76.987},{"date":"2017-11-02","close":77.3386},{"date":"2017-11-03","close":78.2895},{"date":"2017-11-06","close":78.7369},{"date":"2017-11-07","close":78.6251},{"date":"2017-11-08","close":78.657},{"date":"2017-11-09","close":77.5464},{"date":"2017-11-10","close":77.4585},{"date":"2017-11-13","close":77.5304},{"date":"2017-11-14","close":77.4744},{"date":"2017-11-15","close":77.3226},{"date":"2017-11-16","close":78.5611},{"date":"2017-11-17","close":78.0977},{"date":"2017-11-20","close":78.5292},{"date":"2017-11-21","close":79.2563},{"date":"2017-11-22","close":78.3694},{"date":"2017-11-24","close":79.3442},{"date":"2017-11-27","close":78.8088},{"date":"2017-11-28","close":79.488},{"date":"2017-11-29","close":77.4105},{"date":"2017-11-30","close":77.7381},{"date":"2017-12-01","close":77.6502},{"date":"2017-12-04","close":76.6834},{"date":"2017-12-05","close":77.4265},{"date":"2017-12-06","close":77.5224},{"date":"2017-12-07","close":78.1296},{"date":"2017-12-08","close":78.3214},{"date":"2017-12-11","close":78.9687},{"date":"2017-12-12","close":78.6491},{"date":"2017-12-13","close":78.9926},{"date":"2017-12-14","close":80.1033},{"date":"2017-12-15","close":80.8784},{"date":"2017-12-18","close":82.5164},{"date":"2017-12-19","close":83.1796},{"date":"2017-12-20","close":83.7389},{"date":"2017-12-21","close":83.1556},{"date":"2017-12-22","close":83.2035},{"date":"2017-12-26","close":83.2195},{"date":"2017-12-27","close":83.5231},{"date":"2017-12-28","close":83.7549},{"date":"2017-12-29","close":83.4512},{"date":"2018-01-02","close":82.9587},{"date":"2018-01-03","close":85.2061},{"date":"2018-01-04","close":85.0961},{"date":"2018-01-05","close":85.7483},{"date":"2018-01-08","close":86.157},{"date":"2018-01-09","close":86.7463},{"date":"2018-01-10","close":86.2041},{"date":"2018-01-11","close":86.9663},{"date":"2018-01-12","close":88.5773},{"date":"2018-01-16","close":88.7344},{"date":"2018-01-17","close":93.6379},{"date":"2018-01-18","close":91.4769},{"date":"2018-01-19","close":91.807},{"date":"2018-01-22","close":93.858},{"date":"2018-01-23","close":94.2116},{"date":"2018-01-24","close":86.2041},{"date":"2018-01-25","close":86.5577},{"date":"2018-01-26","close":89.3395},{"date":"2018-01-29","close":88.5223},{"date":"2018-01-30","close":86.8313},{"date":"2018-01-31","close":86.6575},{"date":"2018-02-01","close":86.9814},{"date":"2018-02-02","close":85.0692},{"date":"2018-02-05","close":82.3432},{"date":"2018-02-06","close":83.6549},{"date":"2018-02-07","close":80.5811},{"date":"2018-02-08","close":77.1676},{"date":"2018-02-09","close":79.4037},{"date":"2018-02-12","close":80.5495},{"date":"2018-02-13","close":79.7909},{"date":"2018-02-14","close":81.1342},{"date":"2018-02-15","close":82.6276},{"date":"2018-02-16","close":82.5486},{"date":"2018-02-20","close":83.1965},{"date":"2018-02-21","close":81.9086},{"date":"2018-02-22","close":82.1219},{"date":"2018-02-23","close":84.5793},{"date":"2018-02-26","close":86.6259},{"date":"2018-02-27","close":85.6065},{"date":"2018-02-28","close":85.6144},{"date":"2018-03-01","close":84.1763},{"date":"2018-03-02","close":85.5117},{"date":"2018-03-05","close":86.1359},{"date":"2018-03-06","close":86.6733},{"date":"2018-03-07","close":85.7804},{"date":"2018-03-08","close":86.5152},{"date":"2018-03-09","close":88.1272},{"date":"2018-03-12","close":88.2062},{"date":"2018-03-13","close":87.3844},{"date":"2018-03-14","close":86.8945},{"date":"2018-03-15","close":86.6891},{"date":"2018-03-16","close":86.8945},{"date":"2018-03-19","close":85.2273},{"date":"2018-03-20","close":86.4915},{"date":"2018-03-21","close":85.8436},{"date":"2018-03-22","close":82.0982},{"date":"2018-03-23","close":80.0912},{"date":"2018-03-26","close":84.2316},{"date":"2018-03-27","close":81.0394},{"date":"2018-03-28","close":80.5258},{"date":"2018-03-29","close":82.0903},{"date":"2018-04-02","close":79.5302},{"date":"2018-04-03","close":80.7391},{"date":"2018-04-04","close":82.3432},{"date":"2018-04-05","close":80.7866},{"date":"2018-04-06","close":78.5899},{"date":"2018-04-09","close":78.8664},{"date":"2018-04-10","close":80.8814},{"date":"2018-04-11","close":80.8656},{"date":"2018-04-12","close":82.3669},{"date":"2018-04-13","close":80.7233},{"date":"2018-04-16","close":81.7821},{"date":"2018-04-17","close":83.2756},{"date":"2018-04-18","close":83.2439},{"date":"2018-04-19","close":80.0359},{"date":"2018-04-20","close":78.985},{"date":"2018-04-23","close":77.5073},{"date":"2018-04-24","close":77.7681},{"date":"2018-04-25","close":81.3871},{"date":"2018-04-26","close":81.1658},{"date":"2018-04-27","close":80.9999},{"date":"2018-04-30","close":80.1465},{"date":"2018-05-01","close":81.7031},{"date":"2018-05-02","close":81.3555},{"date":"2018-05-03","close":81.8612},{"date":"2018-05-04","close":83.2205},{"date":"2018-05-07","close":83.0774},{"date":"2018-05-08","close":83.8326},{"date":"2018-05-09","close":85.486},{"date":"2018-05-10","close":87.4177},{"date":"2018-05-11","close":86.8453},{"date":"2018-05-14","close":87.9503},{"date":"2018-05-15","close":86.8135},{"date":"2018-05-16","close":88.5544},{"date":"2018-05-17","close":87.7038},{"date":"2018-05-18","close":87.8708},{"date":"2018-05-21","close":87.7674},{"date":"2018-05-22","close":88.1252},{"date":"2018-05-23","close":88.2921},{"date":"2018-05-24","close":88.0377},{"date":"2018-05-25","close":88.6816},{"date":"2018-05-29","close":88.1888},{"date":"2018-05-30","close":88.9121},{"date":"2018-05-31","close":88.9598},{"date":"2018-06-01","close":91.2572},{"date":"2018-06-04","close":92.0044},{"date":"2018-06-05","close":93.5306},{"date":"2018-06-06","close":93.8884},{"date":"2018-06-07","close":93.1968},{"date":"2018-06-08","close":92.0044},{"date":"2018-06-11","close":91.6387},{"date":"2018-06-12","close":91.742},{"date":"2018-06-13","close":90.6212},{"date":"2018-06-14","close":91.1936},{"date":"2018-06-15","close":92.1236},{"date":"2018-06-18","close":90.9312},{"date":"2018-06-19","close":90.351},{"date":"2018-06-20","close":90.812},{"date":"2018-06-21","close":89.1188},{"date":"2018-06-22","close":89.3334},{"date":"2018-06-25","close":87.5926},{"date":"2018-06-26","close":88.6419},{"date":"2018-06-27","close":86.4717},{"date":"2018-06-28","close":86.7261},{"date":"2018-06-29","close":87.6403},{"date":"2018-07-02","close":87.6323},{"date":"2018-07-03","close":86.5751},{"date":"2018-07-05","close":88.6419},{"date":"2018-07-06","close":89.5958},{"date":"2018-07-09","close":89.1029},{"date":"2018-07-10","close":90.4066},{"date":"2018-07-11","close":88.8406},{"date":"2018-07-12","close":92.0839},{"date":"2018-07-13","close":91.5274},{"date":"2018-07-16","close":91.0664},{"date":"2018-07-17","close":92.0521},{"date":"2018-07-18","close":91.9567},{"date":"2018-07-19","close":91.0902},{"date":"2018-07-20","close":91.4162},{"date":"2018-07-23","close":91.1538},{"date":"2018-07-24","close":90.4622},{"date":"2018-07-25","close":90.0012},{"date":"2018-07-26","close":90.0648},{"date":"2018-07-27","close":89.5083},{"date":"2018-07-30","close":88.653},{"date":"2018-07-31","close":88.9808},{"date":"2018-08-01","close":88.725},{"date":"2018-08-02","close":89.6922},{"date":"2018-08-03","close":90.1957},{"date":"2018-08-06","close":90.4116},{"date":"2018-08-07","close":92.5298},{"date":"2018-08-08","close":92.8495},{"date":"2018-08-09","close":91.3947},{"date":"2018-08-10","close":87.9976},{"date":"2018-08-13","close":87.8777},{"date":"2018-08-14","close":88.1974},{"date":"2018-08-15","close":87.6059},{"date":"2018-08-16","close":87.4461},{"date":"2018-08-17","close":87.6379},{"date":"2018-08-20","close":87.1503},{"date":"2018-08-21","close":89.1327},{"date":"2018-08-22","close":89.6762},{"date":"2018-08-23","close":89.844},{"date":"2018-08-24","close":90.8352},{"date":"2018-08-27","close":92.1221},{"date":"2018-08-28","close":91.9382},{"date":"2018-08-29","close":92.298},{"date":"2018-08-30","close":89.9879},{"date":"2018-08-31","close":89.844},{"date":"2018-09-04","close":89.9559},{"date":"2018-09-05","close":88.8289},{"date":"2018-09-06","close":88.637},{"date":"2018-09-07","close":86.6947},{"date":"2018-09-10","close":86.5828},{"date":"2018-09-11","close":84.7683},{"date":"2018-09-12","close":83.5613},{"date":"2018-09-13","close":84.5046},{"date":"2018-09-14","close":84.2168},{"date":"2018-09-17","close":82.8899},{"date":"2018-09-18","close":83.8571},{"date":"2018-09-19","close":85.8234},{"date":"2018-09-20","close":86.7187},{"date":"2018-09-21","close":87.9656},{"date":"2018-09-24","close":87.7658},{"date":"2018-09-25","close":85.9673},{"date":"2018-09-26","close":84.9042},{"date":"2018-09-27","close":85.7595},{"date":"2018-09-28","close":85.7595},{"date":"2018-10-01","close":86.1192},{"date":"2018-10-02","close":86.6947},{"date":"2018-10-03","close":86.4709},{"date":"2018-10-04","close":84.6245},{"date":"2018-10-05","close":82.5542},{"date":"2018-10-08","close":81.4751},{"date":"2018-10-09","close":82.2265},{"date":"2018-10-10","close":79.3249},{"date":"2018-10-11","close":79.5567},{"date":"2018-10-12","close":80.8037},{"date":"2018-10-15","close":79.4768},{"date":"2018-10-16","close":81.651},{"date":"2018-10-17","close":81.1634},{"date":"2018-10-18","close":79.5647},{"date":"2018-10-19","close":78.5416},{"date":"2018-10-22","close":79.7086},{"date":"2018-10-23","close":80.1323},{"date":"2018-10-24","close":73.5458},{"date":"2018-10-25","close":73.354},{"date":"2018-10-26","close":72.3868},{"date":"2018-10-29","close":72.0831},{"date":"2018-10-30","close":74.9693},{"date":"2018-10-31","close":74.8403},{"date":"2018-11-01","close":78.6859},{"date":"2018-11-02","close":76.6381},{"date":"2018-11-05","close":77.1219},{"date":"2018-11-06","close":78.315},{"date":"2018-11-07","close":78.3634},{"date":"2018-11-08","close":79.3954},{"date":"2018-11-09","close":77.4766},{"date":"2018-11-12","close":75.3563},{"date":"2018-11-13","close":76.1705},{"date":"2018-11-14","close":76.3479},{"date":"2018-11-15","close":78.9761},{"date":"2018-11-16","close":78.8875},{"date":"2018-11-19","close":76.2834},{"date":"2018-11-20","close":78.0732},{"date":"2018-11-21","close":77.5008},{"date":"2018-11-23","close":76.6704},{"date":"2018-11-26","close":77.7023},{"date":"2018-11-27","close":77.6217},{"date":"2018-11-28","close":79.218},{"date":"2018-11-29","close":78.5488},{"date":"2018-11-30","close":80.4999},{"date":"2018-12-03","close":81.564},{"date":"2018-12-04","close":77.4846},{"date":"2018-12-06","close":78.4602},{"date":"2018-12-07","close":74.4775},{"date":"2018-12-10","close":75.6223},{"date":"2018-12-11","close":76.2189},{"date":"2018-12-12","close":77.2428},{"date":"2018-12-13","close":77.267},{"date":"2018-12-14","close":75.9932},{"date":"2018-12-17","close":74.1066},{"date":"2018-12-18","close":76.2189},{"date":"2018-12-19","close":72.986},{"date":"2018-12-20","close":72.6313},{"date":"2018-12-21","close":72.8893},{"date":"2018-12-24","close":70.7851},{"date":"2018-12-26","close":74.9612},{"date":"2018-12-27","close":75.6304},{"date":"2018-12-28","close":75.6304},{"date":"2018-12-31","close":76.1867},{"date":"2019-01-02","close":76.1463},{"date":"2019-01-03","close":71.6558},{"date":"2019-01-04","close":74.8967},{"date":"2019-01-07","close":76.1867},{"date":"2019-01-08","close":76.0899},{"date":"2019-01-09","close":77.5895},{"date":"2019-01-10","close":78.7827},{"date":"2019-01-11","close":79.484},{"date":"2019-01-14","close":77.662},{"date":"2019-01-15","close":78.7101},{"date":"2019-01-16","close":78.3392},{"date":"2019-01-17","close":78.6375},{"date":"2019-01-18","close":80.1532},{"date":"2019-01-22","close":77.8958},{"date":"2019-01-23","close":76.9848},{"date":"2019-01-24","close":82.3058},{"date":"2019-01-25","close":84.1762},{"date":"2019-01-28","close":82.7814},{"date":"2019-01-29","close":81.7092},{"date":"2019-01-30","close":82.9765},{"date":"2019-01-31","close":81.7904},{"date":"2019-02-01","close":82.8546},{"date":"2019-02-04","close":82.7003},{"date":"2019-02-05","close":83.1227},{"date":"2019-02-06","close":86.5022},{"date":"2019-02-07","close":84.3738},{"date":"2019-02-08","close":84.9343},{"date":"2019-02-11","close":85.1049},{"date":"2019-02-12","close":86.4697},{"date":"2019-02-13","close":87.0465},{"date":"2019-02-14","close":86.9003},{"date":"2019-02-15","close":87.3877},{"date":"2019-02-19","close":87.1521},{"date":"2019-02-20","close":87.6883},{"date":"2019-02-21","close":86.6322},{"date":"2019-02-22","close":87.1765},{"date":"2019-02-25","close":87.8914},{"date":"2019-02-26","close":87.144},{"date":"2019-02-27","close":85.8767},{"date":"2019-02-28","close":85.9336},{"date":"2019-03-01","close":86.7297},{"date":"2019-03-04","close":87.2496},{"date":"2019-03-05","close":86.5753},{"date":"2019-03-06","close":85.6411},{"date":"2019-03-07","close":85.2593},{"date":"2019-03-08","close":85.1862},{"date":"2019-03-11","close":86.4778},{"date":"2019-03-12","close":86.5347},{"date":"2019-03-13","close":87.3958},{"date":"2019-03-14","close":87.0059},{"date":"2019-03-15","close":89.963},{"date":"2019-03-18","close":89.2075},{"date":"2019-03-19","close":89.3781},{"date":"2019-03-20","close":89.0612},{"date":"2019-03-21","close":91.1653},{"date":"2019-03-22","close":89.1018},{"date":"2019-03-25","close":87.014},{"date":"2019-03-26","close":88.0051},{"date":"2019-03-27","close":86.0879},{"date":"2019-03-28","close":85.2268},{"date":"2019-03-29","close":86.1691},{"date":"2019-04-01","close":88.257},{"date":"2019-04-02","close":89.5893},{"date":"2019-04-03","close":91.5958},{"date":"2019-04-04","close":91.9939},{"date":"2019-04-05","close":92.3107},{"date":"2019-04-08","close":93.6024},{"date":"2019-04-09","close":92.5626},{"date":"2019-04-10","close":93.3587},{"date":"2019-04-11","close":93.3262},{"date":"2019-04-12","close":94.8535},{"date":"2019-04-15","close":93.4968},{"date":"2019-04-16","close":94.5367},{"date":"2019-04-17","close":93.9111},{"date":"2019-04-18","close":93.838},{"date":"2019-04-22","close":93.3831},{"date":"2019-04-23","close":94.5448},{"date":"2019-04-24","close":96.2101},{"date":"2019-04-25","close":95.1866},{"date":"2019-04-26","close":95.219},{"date":"2019-04-29","close":94.8047},{"date":"2019-04-30","close":95.7227},{"date":"2019-05-01","close":94.4717},{"date":"2019-05-02","close":95.4222},{"date":"2019-05-03","close":96.06},{"date":"2019-05-06","close":94.7434},{"date":"2019-05-07","close":93.1652},{"date":"2019-05-08","close":92.0449},{"date":"2019-05-09","close":91.7096},{"date":"2019-05-10","close":92.0776},{"date":"2019-05-13","close":87.5882},{"date":"2019-05-14","close":89.1664},{"date":"2019-05-15","close":90.1886},{"date":"2019-05-16","close":89.3055},{"date":"2019-05-17","close":87.3265},{"date":"2019-05-20","close":85.642},{"date":"2019-05-21","close":87.4982},{"date":"2019-05-22","close":87.3184},{"date":"2019-05-23","close":86.5415},{"date":"2019-05-24","close":85.9118},{"date":"2019-05-28","close":84.399},{"date":"2019-05-29","close":85.1677},{"date":"2019-05-30","close":86.2226},{"date":"2019-05-31","close":85.2985},{"date":"2019-06-03","close":86.0018},{"date":"2019-06-04","close":89.2319},{"date":"2019-06-05","close":89.5262},{"date":"2019-06-06","close":90.1068},{"date":"2019-06-07","close":90.9082},{"date":"2019-06-10","close":92.1021},{"date":"2019-06-11","close":92.3475},{"date":"2019-06-12","close":90.2295},{"date":"2019-06-13","close":90.9164},{"date":"2019-06-14","close":87.7518},{"date":"2019-06-17","close":87.2693},{"date":"2019-06-18","close":90.8019},{"date":"2019-06-19","close":91.0146},{"date":"2019-06-20","close":92.1675},{"date":"2019-06-21","close":91.8486},{"date":"2019-06-24","close":92.1839},{"date":"2019-06-25","close":91.1617},{"date":"2019-06-26","close":93.5741},{"date":"2019-06-27","close":94.7434},{"date":"2019-06-28","close":93.8439},{"date":"2019-07-01","close":95.831},{"date":"2019-07-02","close":94.907},{"date":"2019-07-03","close":94.8088},{"date":"2019-07-05","close":94.6535},{"date":"2019-07-08","close":93.9829},{"date":"2019-07-09","close":94.678},{"date":"2019-07-10","close":95.3813},{"date":"2019-07-11","close":95.4467},{"date":"2019-07-12","close":96.7551},{"date":"2019-07-15","close":97.998},{"date":"2019-07-16","close":97.0495},{"date":"2019-07-17","close":95.8229},{"date":"2019-07-18","close":96.9595},{"date":"2019-07-19","close":95.8883},{"date":"2019-07-22","close":96.6406},{"date":"2019-07-23","close":98.1861},{"date":"2019-07-24","close":105.4886},{"date":"2019-07-25","close":104.1393},{"date":"2019-07-26","close":104.8016},{"date":"2019-07-29","close":106.2817},{"date":"2019-07-30","close":105.7388},{"date":"2019-07-31","close":102.835},{"date":"2019-08-01","close":101.5517},{"date":"2019-08-02","close":100.2109},{"date":"2019-08-05","close":96.1883},{"date":"2019-08-06","close":97.8911},{"date":"2019-08-07","close":99.306},{"date":"2019-08-08","close":102.2592},{"date":"2019-08-09","close":99.2155},{"date":"2019-08-12","close":98.7795},{"date":"2019-08-13","close":101.4612},{"date":"2019-08-14","close":99.2073},{"date":"2019-08-15","close":98.5903},{"date":"2019-08-16","close":101.0335},{"date":"2019-08-19","close":102.4977},{"date":"2019-08-20","close":102.2592},{"date":"2019-08-21","close":103.6823},{"date":"2019-08-22","close":102.9995},{"date":"2019-08-23","close":98.9523},{"date":"2019-08-26","close":100.0875},{"date":"2019-08-27","close":100.507},{"date":"2019-08-28","close":100.9677},{"date":"2019-08-29","close":101.6504},{"date":"2019-08-30","close":101.7985},{"date":"2019-09-03","close":100.145},{"date":"2019-09-04","close":102.4895},{"date":"2019-09-05","close":104.3157},{"date":"2019-09-06","close":104.546},{"date":"2019-09-09","close":104.5543},{"date":"2019-09-10","close":104.5049},{"date":"2019-09-11","close":105.7717},{"date":"2019-09-12","close":107.1208},{"date":"2019-09-13","close":106.619},{"date":"2019-09-16","close":105.5908},{"date":"2019-09-17","close":106.5779},{"date":"2019-09-18","close":106.3722},{"date":"2019-09-19","close":105.9774},{"date":"2019-09-20","close":104.2006},{"date":"2019-09-23","close":105.1054},{"date":"2019-09-24","close":103.4931},{"date":"2019-09-25","close":105.0807},{"date":"2019-09-26","close":105.3851},{"date":"2019-09-27","close":104.5872},{"date":"2019-09-30","close":106.3147},{"date":"2019-10-01","close":105.7799},{"date":"2019-10-02","close":104.3404},{"date":"2019-10-03","close":105.8704},{"date":"2019-10-04","close":107.055},{"date":"2019-10-07","close":105.9938},{"date":"2019-10-08","close":102.8103},{"date":"2019-10-09","close":104.834},{"date":"2019-10-10","close":105.0725},{"date":"2019-10-11","close":107.0139},{"date":"2019-10-14","close":106.7342},{"date":"2019-10-15","close":108.33},{"date":"2019-10-16","close":106.5285},{"date":"2019-10-17","close":107.0468},{"date":"2019-10-18","close":106.4956},{"date":"2019-10-21","close":107.7049},{"date":"2019-10-22","close":105.7635},{"date":"2019-10-23","close":97.8499},{"date":"2019-10-24","close":97.4057},{"date":"2019-10-25","close":99.1332},{"date":"2019-10-28","close":98.7137},{"date":"2019-10-29","close":98.9523},{"date":"2019-10-30","close":97.6261},{"date":"2019-10-31","close":97.7919},{"date":"2019-11-01","close":97.8334},{"date":"2019-11-04","close":100.2618},{"date":"2019-11-05","close":99.3418},{"date":"2019-11-06","close":99.7562},{"date":"2019-11-07","close":99.3915},{"date":"2019-11-08","close":99.549},{"date":"2019-11-11","close":97.8665},{"date":"2019-11-12","close":98.6456},{"date":"2019-11-13","close":98.1483},{"date":"2019-11-14","close":97.4438},{"date":"2019-11-15","close":97.8002},{"date":"2019-11-18","close":97.709},{"date":"2019-11-19","close":97.6676},{"date":"2019-11-20","close":96.3332},{"date":"2019-11-21","close":96.2255},{"date":"2019-11-22","close":96.9797},{"date":"2019-11-25","close":98.6373},{"date":"2019-11-26","close":98.7368},{"date":"2019-11-27","close":100.8917},{"date":"2019-11-29","close":99.6319},{"date":"2019-12-02","close":98.455},{"date":"2019-12-03","close":97.593},{"date":"2019-12-04","close":99.6899},{"date":"2019-12-05","close":100.0712},{"date":"2019-12-06","close":101.4221},{"date":"2019-12-09","close":101.1155},{"date":"2019-12-10","close":100.5933},{"date":"2019-12-11","close":102.541},{"date":"2019-12-12","close":104.4887},{"date":"2019-12-13","close":104.9612},{"date":"2019-12-16","close":105.3176},{"date":"2019-12-17","close":105.3341},{"date":"2019-12-18","close":104.7208},{"date":"2019-12-19","close":104.7622},{"date":"2019-12-20","close":106.8757},{"date":"2019-12-23","close":106.5442},{"date":"2019-12-24","close":106.5276},{"date":"2019-12-26","close":106.4862},{"date":"2019-12-27","close":106.5608},{"date":"2019-12-30","close":105.8066},{"date":"2019-12-31","close":106.3287},{"date":"2020-01-02","close":107.3896},{"date":"2020-01-03","close":105.964},{"date":"2020-01-06","close":105.2264},{"date":"2020-01-07","close":107.257},{"date":"2020-01-08","close":107.5471},{"date":"2020-01-09","close":108.8483},{"date":"2020-01-10","close":107.746},{"date":"2020-01-13","close":107.7046},{"date":"2020-01-14","close":108.3013},{"date":"2020-01-15","close":107.0581},{"date":"2020-01-16","close":107.8786},{"date":"2020-01-17","close":109.155},{"date":"2020-01-21","close":108.4588},{"date":"2020-01-22","close":110.5142},{"date":"2020-01-23","close":111.2684},{"date":"2020-01-24","close":108.177},{"date":"2020-01-27","close":104.6877},{"date":"2020-01-28","close":106.1215},{"date":"2020-01-29","close":104.008},{"date":"2020-01-30","close":103.8661},{"date":"2020-01-31","close":100.7189},{"date":"2020-02-03","close":103.0146},{"date":"2020-02-04","close":105.5775},{"date":"2020-02-05","close":110.5612},{"date":"2020-02-06","close":110.628},{"date":"2020-02-07","close":107.4391},{"date":"2020-02-10","close":108.2321},{"date":"2020-02-11","close":109.1087},{"date":"2020-02-12","close":110.5445},{"date":"2020-02-13","close":110.8701},{"date":"2020-02-14","close":110.3692},{"date":"2020-02-18","close":109.5595},{"date":"2020-02-19","close":111.1372},{"date":"2020-02-20","close":109.7515},{"date":"2020-02-21","close":107.2888},{"date":"2020-02-24","close":101.3784},{"date":"2020-02-25","close":98.8239},{"date":"2020-02-26","close":99.1662},{"date":"2020-02-27","close":94.4412},{"date":"2020-02-28","close":95.2843},{"date":"2020-03-02","close":99.3165},{"date":"2020-03-03","close":95.0089},{"date":"2020-03-04","close":99.3832},{"date":"2020-03-05","close":95.7685},{"date":"2020-03-06","close":94.4662},{"date":"2020-03-09","close":87.6877},{"date":"2020-03-10","close":93.5981},{"date":"2020-03-11","close":88.9065},{"date":"2020-03-12","close":81.4183},{"date":"2020-03-13","close":88.5224},{"date":"2020-03-16","close":78.054},{"date":"2020-03-17","close":88.6143},{"date":"2020-03-18","close":83.4802},{"date":"2020-03-19","close":84.7909},{"date":"2020-03-20","close":81.4767},{"date":"2020-03-23","close":82.1779},{"date":"2020-03-24","close":87.9548},{"date":"2020-03-25","close":82.779},{"date":"2020-03-26","close":89.9583},{"date":"2020-03-27","close":83.8976},{"date":"2020-03-30","close":85.1665},{"date":"2020-03-31","close":83.4218},{"date":"2020-04-01","close":80.884},{"date":"2020-04-02","close":85.1665},{"date":"2020-04-03","close":83.4635},{"date":"2020-04-06","close":90.9601},{"date":"2020-04-07","close":88.7061},{"date":"2020-04-08","close":91.9702},{"date":"2020-04-09","close":89.8999},{"date":"2020-04-13","close":89.8832},{"date":"2020-04-14","close":92.6213},{"date":"2020-04-15","close":90.142},{"date":"2020-04-16","close":92.9886},{"date":"2020-04-17","close":94.7918},{"date":"2020-04-20","close":93.1055},{"date":"2020-04-21","close":89.1903},{"date":"2020-04-22","close":93.4812},{"date":"2020-04-23","close":92.2123},{"date":"2020-04-24","close":95.109},{"date":"2020-04-27","close":96.6534},{"date":"2020-04-28","close":95.3678},{"date":"2020-04-29","close":99.6754},{"date":"2020-04-30","close":96.8955},{"date":"2020-05-01","close":92.3019},{"date":"2020-05-04","close":92.9665},{"date":"2020-05-05","close":93.8415},{"date":"2020-05-06","close":94.5819},{"date":"2020-05-07","close":95.6167},{"date":"2020-05-08","close":96.7525},{"date":"2020-05-11","close":96.6516},{"date":"2020-05-12","close":93.9677},{"date":"2020-05-13","close":91.7634},{"date":"2020-05-14","close":92.8403},{"date":"2020-05-15","close":91.0651},{"date":"2020-05-18","close":96.2645},{"date":"2020-05-19","close":94.8006},{"date":"2020-05-20","close":98.839},{"date":"2020-05-21","close":95.4569},{"date":"2020-05-22","close":95.4316},{"date":"2020-05-26","close":97.3667},{"date":"2020-05-27","close":99.125},{"date":"2020-05-28","close":97.4844},{"date":"2020-05-29","close":99.8991},{"date":"2020-06-01","close":99.1587},{"date":"2020-06-02","close":103.2055},{"date":"2020-06-03","close":107.0251},{"date":"2020-06-04","close":108.1777},{"date":"2020-06-05","close":110.5839},{"date":"2020-06-08","close":111.7786},{"date":"2020-06-09","close":111.156},{"date":"2020-06-10","close":110.5502},{"date":"2020-06-11","close":104.8377},{"date":"2020-06-12","close":104.2992},{"date":"2020-06-15","close":104.5179},{"date":"2020-06-16","close":106.0996},{"date":"2020-06-17","close":106.1922},{"date":"2020-06-18","close":105.9902},{"date":"2020-06-19","close":105.0732},{"date":"2020-06-22","close":105.3592},{"date":"2020-06-23","close":106.5287},{"date":"2020-06-24","close":104.316},{"date":"2020-06-25","close":105.2162},{"date":"2020-06-26","close":103.7944},{"date":"2020-06-29","close":104.9722},{"date":"2020-06-30","close":106.8232},{"date":"2020-07-01","close":104.9975},{"date":"2020-07-02","close":105.8472},{"date":"2020-07-06","close":108.977},{"date":"2020-07-07","close":108.1945},{"date":"2020-07-08","close":108.7498},{"date":"2020-07-09","close":109.7342},{"date":"2020-07-10","close":109.8183},{"date":"2020-07-13","close":108.3796},{"date":"2020-07-14","close":110.9625},{"date":"2020-07-15","close":111.1812},{"date":"2020-07-16","close":111.2065},{"date":"2020-07-17","close":112.6452},{"date":"2020-07-20","close":114.9083},{"date":"2020-07-21","close":113.9829},{"date":"2020-07-22","close":111.5009},{"date":"2020-07-23","close":108.5647},{"date":"2020-07-24","close":109.0611},{"date":"2020-07-27","close":111.156},{"date":"2020-07-28","close":109.4818},{"date":"2020-07-29","close":110.7522},{"date":"2020-07-30","close":109.185},{"date":"2020-07-31","close":108.0499},{"date":"2020-08-03","close":109.5492},{"date":"2020-08-04","close":112.0144},{"date":"2020-08-05","close":112.4125},{"date":"2020-08-06","close":113.2935},{"date":"2020-08-07","close":113.1411},{"date":"2020-08-10","close":114.7082},{"date":"2020-08-11","close":115.2419},{"date":"2020-08-12","close":117.4444},{"date":"2020-08-13","close":116.1822},{"date":"2020-08-14","close":116.3516},{"date":"2020-08-17","close":117.1394},{"date":"2020-08-18","close":118.0119},{"date":"2020-08-19","close":117.3089},{"date":"2020-08-20","close":117.3851},{"date":"2020-08-21","close":118.876},{"date":"2020-08-24","close":119.4605},{"date":"2020-08-25","close":120.0027},{"date":"2020-08-26","close":120.6719},{"date":"2020-08-27","close":119.8587},{"date":"2020-08-28","close":121.5529},{"date":"2020-08-31","close":120.4177},{"date":"2020-09-01","close":122.7981},{"date":"2020-09-02","close":125.0684},{"date":"2020-09-03","close":120.0112},{"date":"2020-09-04","close":118.9947},{"date":"2020-09-08","close":115.2419},{"date":"2020-09-09","close":118.3254},{"date":"2020-09-10","close":116.2161},{"date":"2020-09-11","close":115.5214},{"date":"2020-09-14","close":117.3512},{"date":"2020-09-15","close":119.1386},{"date":"2020-09-16","close":118.3254},{"date":"2020-09-17","close":118.9353},{"date":"2020-09-18","close":117.4613},{"date":"2020-09-21","close":116.0382},{"date":"2020-09-22","close":117.4529},{"date":"2020-09-23","close":114.4964},{"date":"2020-09-24","close":115.7925},{"date":"2020-09-25","close":117.1733},{"date":"2020-09-28","close":120.2399},{"date":"2020-09-29","close":119.8672},{"date":"2020-09-30","close":120.9599},{"date":"2020-10-01","close":122.7558},{"date":"2020-10-02","close":119.5198},{"date":"2020-10-05","close":122.0527},{"date":"2020-10-06","close":121.8578},{"date":"2020-10-07","close":124.3145},{"date":"2020-10-08","close":125.4242},{"date":"2020-10-09","close":127.8385},{"date":"2020-10-12","close":131.2185},{"date":"2020-10-13","close":130.8712},{"date":"2020-10-14","close":129.4142},{"date":"2020-10-15","close":129.2278},{"date":"2020-10-16","close":129.7107},{"date":"2020-10-19","close":127.7115},{"date":"2020-10-20","close":127.7707},{"date":"2020-10-21","close":123.7893},{"date":"2020-10-22","close":125.5598},{"date":"2020-10-23","close":127.0337},{"date":"2020-10-26","close":123.6368},{"date":"2020-10-27","close":124.6279},{"date":"2020-10-28","close":121.1378},{"date":"2020-10-29","close":124.7298},{"date":"2020-10-30","close":123.3647},{"date":"2020-11-02","close":124.2264},{"date":"2020-11-03","close":125.6768},{"date":"2020-11-04","close":129.7125},{"date":"2020-11-05","close":132.7243},{"date":"2020-11-06","close":134.5843},{"date":"2020-11-09","close":133.2875},{"date":"2020-11-10","close":129.2518},{"date":"2020-11-11","close":132.8438},{"date":"2020-11-12","close":131.82},{"date":"2020-11-13","close":133.6543},{"date":"2020-11-16","close":135.0706},{"date":"2020-11-17","close":132.6731},{"date":"2020-11-18","close":131.0094},{"date":"2020-11-19","close":134.1833},{"date":"2020-11-20","close":133.7994},{"date":"2020-11-23","close":134.3113},{"date":"2020-11-24","close":135.958},{"date":"2020-11-25","close":134.4648},{"date":"2020-11-27","close":135.6508},{"date":"2020-11-30","close":137.579},{"date":"2020-12-01","close":139.4902},{"date":"2020-12-02","close":138.8333},{"date":"2020-12-03","close":138.2019},{"date":"2020-12-04","close":142.0754},{"date":"2020-12-07","close":141.8792},{"date":"2020-12-08","close":142.2119},{"date":"2020-12-09","close":138.8674},{"date":"2020-12-10","close":138.219},{"date":"2020-12-11","close":137.033},{"date":"2020-12-14","close":136.6149},{"date":"2020-12-15","close":138.5432},{"date":"2020-12-16","close":138.3213},{"date":"2020-12-17","close":138.8077},{"date":"2020-12-18","close":139.9851},{"date":"2020-12-21","close":138.5858},{"date":"2020-12-22","close":138.6626},{"date":"2020-12-23","close":137.3487},{"date":"2020-12-24","close":137.9118},{"date":"2020-12-28","close":137.7668},{"date":"2020-12-29","close":137.5193},{"date":"2020-12-30","close":138.8162},{"date":"2020-12-31","close":140.0363},{"date":"2021-01-04","close":138.4066},{"date":"2021-01-05","close":139.422},{"date":"2021-01-06","close":140.1131},{"date":"2021-01-07","close":143.287},{"date":"2021-01-08","close":146.0343},{"date":"2021-01-11","close":146.1623},{"date":"2021-01-12","close":147.007},{"date":"2021-01-13","close":146.2476},{"date":"2021-01-14","close":146.5036},{"date":"2021-01-15","close":144.3535},{"date":"2021-01-19","close":148.6195},{"date":"2021-01-20","close":147.8857},{"date":"2021-01-21","close":149.396},{"date":"2021-01-22","close":147.4421},{"date":"2021-01-25","close":147.5359},{"date":"2021-01-26","close":146.2988},{"date":"2021-01-27","close":139.0124},{"date":"2021-01-28","close":144.3876},{"date":"2021-01-29","close":142.2245},{"date":"2021-02-01","close":148.0357},{"date":"2021-02-02","close":150.0014},{"date":"2021-02-03","close":144.7052},{"date":"2021-02-04","close":147.6409},{"date":"2021-02-05","close":145.864},{"date":"2021-02-08","close":150.319},{"date":"2021-02-09","close":149.0915},{"date":"2021-02-10","close":149.6666},{"date":"2021-02-11","close":153.8383},{"date":"2021-02-12","close":154.1989},{"date":"2021-02-16","close":155.1602},{"date":"2021-02-17","close":153.2461},{"date":"2021-02-18","close":151.5121},{"date":"2021-02-19","close":153.0915},{"date":"2021-02-22","close":148.5765},{"date":"2021-02-23","close":148.3705},{"date":"2021-02-24","close":153.9843},{"date":"2021-02-25","close":146.379},{"date":"2021-02-26","close":147.8726},{"date":"2021-03-01","close":152.5079},{"date":"2021-03-02","close":150.1216},{"date":"2021-03-03","close":146.4305},{"date":"2021-03-04","close":140.1301},{"date":"2021-03-05","close":144.1558},{"date":"2021-03-08","close":139.1515},{"date":"2021-03-09","close":146.2331},{"date":"2021-03-10","close":145.4262},{"date":"2021-03-11","close":150.1731},{"date":"2021-03-12","close":148.9885},{"date":"2021-03-15","close":150.1387},{"date":"2021-03-16","close":152.0529},{"date":"2021-03-17","close":153.95},{"date":"2021-03-18","close":149.6666},{"date":"2021-03-19","close":151.0572},{"date":"2021-03-22","close":154.5937},{"date":"2021-03-23","close":153.4607},{"date":"2021-03-24","close":153.5636},{"date":"2021-03-25","close":153.2117},{"date":"2021-03-26","close":161.5466},{"date":"2021-03-29","close":159.8127},{"date":"2021-03-30","close":159.6066},{"date":"2021-03-31","close":162.2247},{"date":"2021-04-01","close":164.8599},{"date":"2021-04-05","close":169.0402},{"date":"2021-04-06","close":167.0316},{"date":"2021-04-07","close":165.744},{"date":"2021-04-08","close":167.5552},{"date":"2021-04-09","close":167.7526},{"date":"2021-04-12","close":165.1775},{"date":"2021-04-13","close":164.1561},{"date":"2021-04-14","close":163.3749},{"date":"2021-04-15","close":165.8127},{"date":"2021-04-16","close":164.7483},{"date":"2021-04-19","close":160.568},{"date":"2021-04-20","close":159.0315},{"date":"2021-04-21","close":162.1474},{"date":"2021-04-22","close":159.4865},{"date":"2021-04-23","close":162.0788},{"date":"2021-04-26","close":164.2591},{"date":"2021-04-27","close":163.2719},{"date":"2021-04-28","close":156.0701},{"date":"2021-04-29","close":159.5036},{"date":"2021-04-30","close":155.8009},{"date":"2021-05-03","close":154.3249},{"date":"2021-05-04","close":154.5235},{"date":"2021-05-05","close":156.7848},{"date":"2021-05-06","close":159.0462},{"date":"2021-05-07","close":162.0584},{"date":"2021-05-10","close":157.1301},{"date":"2021-05-11","close":158.1227},{"date":"2021-05-12","close":152.4261},{"date":"2021-05-13","close":154.489},{"date":"2021-05-14","close":158.183},{"date":"2021-05-17","close":156.0771},{"date":"2021-05-18","close":154.3854},{"date":"2021-05-19","close":156.8452},{"date":"2021-05-20","close":159.9352},{"date":"2021-05-21","close":159.6849},{"date":"2021-05-24","close":162.8612},{"date":"2021-05-25","close":162.8698},{"date":"2021-05-26","close":162.5763},{"date":"2021-05-27","close":163.241},{"date":"2021-05-28","close":163.8365},{"date":"2021-06-01","close":163.1287},{"date":"2021-06-02","close":164.6392},{"date":"2021-06-03","close":160.5394},{"date":"2021-06-04","close":164.0523},{"date":"2021-06-07","close":162.7403},{"date":"2021-06-08","close":161.3421},{"date":"2021-06-09","close":160.9278},{"date":"2021-06-10","close":162.2656},{"date":"2021-06-11","close":162.8439},{"date":"2021-06-14","close":164.2162},{"date":"2021-06-15","close":162.7921},{"date":"2021-06-16","close":162.0326},{"date":"2021-06-17","close":161.9635},{"date":"2021-06-18","close":158.0104},{"date":"2021-06-21","close":160.6343},{"date":"2021-06-22","close":161.437},{"date":"2021-06-23","close":160.6257},{"date":"2021-06-24","close":162.7921},{"date":"2021-06-25","close":162.4124},{"date":"2021-06-28","close":165.3124},{"date":"2021-06-29","close":166.4776},{"date":"2021-06-30","close":165.977},{"date":"2021-07-01","close":164.7168},{"date":"2021-07-02","close":165.8993},{"date":"2021-07-06","close":165.0276},{"date":"2021-07-07","close":163.8019},{"date":"2021-07-08","close":162.4727},{"date":"2021-07-09","close":164.2249},{"date":"2021-07-12","close":165.649},{"date":"2021-07-13","close":165.0276},{"date":"2021-07-14","close":165.0966},{"date":"2021-07-15","close":162.49},{"date":"2021-07-16","close":160.6429},{"date":"2021-07-19","close":160.7465},{"date":"2021-07-20","close":162.0671},{"date":"2021-07-21","close":167.6514},{"date":"2021-07-22","close":158.7355},{"date":"2021-07-23","close":162.1725},{"date":"2021-07-26","close":163.3962},{"date":"2021-07-27","close":160.6797},{"date":"2021-07-28","close":162.1725},{"date":"2021-07-29","close":164.7589},{"date":"2021-07-30","close":165.4446},{"date":"2021-08-02","close":165.5313},{"date":"2021-08-03","close":164.3336},{"date":"2021-08-04","close":166.9721},{"date":"2021-08-05","close":167.6491},{"date":"2021-08-06","close":167.4755},{"date":"2021-08-09","close":165.297},{"date":"2021-08-10","close":164.6026},{"date":"2021-08-11","close":164.4725},{"date":"2021-08-12","close":163.0577},{"date":"2021-08-13","close":163.7782},{"date":"2021-08-16","close":164.7762},{"date":"2021-08-17","close":161.7125},{"date":"2021-08-18","close":159.5253},{"date":"2021-08-19","close":160.6015},{"date":"2021-08-20","close":160.5408},{"date":"2021-08-23","close":163.0404},{"date":"2021-08-24","close":163.0144},{"date":"2021-08-25","close":163.2487},{"date":"2021-08-26","close":163.1445},{"date":"2021-08-27","close":165.3578},{"date":"2021-08-30","close":166.1476},{"date":"2021-08-31","close":165.6962},{"date":"2021-09-01","close":163.4743},{"date":"2021-09-02","close":164.3944},{"date":"2021-09-03","close":164.8023},{"date":"2021-09-07","close":164.4378},{"date":"2021-09-08","close":163.8649},{"date":"2021-09-09","close":163.5785},{"date":"2021-09-10","close":165.4706},{"date":"2021-09-13","close":168.3608},{"date":"2021-09-14","close":169.3415},{"date":"2021-09-15","close":171.4159},{"date":"2021-09-16","close":170.8257},{"date":"2021-09-17","close":170.3309},{"date":"2021-09-20","close":167.1544},{"date":"2021-09-21","close":167.4755},{"date":"2021-09-22","close":170.0446},{"date":"2021-09-23","close":172.4314},{"date":"2021-09-24","close":174.1499},{"date":"2021-09-27","close":173.8721},{"date":"2021-09-28","close":169.1506},{"date":"2021-09-29","close":167.571},{"date":"2021-09-30","close":166.8246},{"date":"2021-10-01","close":168.1959},{"date":"2021-10-04","close":165.2536},{"date":"2021-10-05","close":168.274},{"date":"2021-10-06","close":168.7166},{"date":"2021-10-07","close":169.5151},{"date":"2021-10-08","close":169.4544},{"date":"2021-10-11","close":167.8313},{"date":"2021-10-12","close":163.5871},{"date":"2021-10-13","close":162.3895},{"date":"2021-10-14","close":167.0676},{"date":"2021-10-15","close":168.7687},{"date":"2021-10-18","close":169.1679},{"date":"2021-10-19","close":172.0495},{"date":"2021-10-20","close":173.0476},{"date":"2021-10-21","close":174.7053},{"date":"2021-10-22","close":172.7786},{"date":"2021-10-25","close":173.7593},{"date":"2021-10-26","close":170.9646},{"date":"2021-10-27","close":162.3895},{"date":"2021-10-28","close":163.0577},{"date":"2021-10-29","close":163.7214},{"date":"2021-11-01","close":163.7127},{"date":"2021-11-02","close":165.3457},{"date":"2021-11-03","close":165.2147},{"date":"2021-11-04","close":166.8914},{"date":"2021-11-05","close":168.8913},{"date":"2021-11-08","close":167.983},{"date":"2021-11-09","close":166.612},{"date":"2021-11-10","close":163.3197},{"date":"2021-11-11","close":164.6995},{"date":"2021-11-12","close":165.992},{"date":"2021-11-15","close":165.2497},{"date":"2021-11-16","close":164.6297},{"date":"2021-11-17","close":165.5466},{"date":"2021-11-18","close":168.9524},{"date":"2021-11-19","close":170.4282},{"date":"2021-11-22","close":168.1053},{"date":"2021-11-23","close":168.2275},{"date":"2021-11-24","close":169.0659},{"date":"2021-11-26","close":164.4026},{"date":"2021-11-29","close":169.7471},{"date":"2021-11-30","close":167.9918},{"date":"2021-12-01","close":167.459},{"date":"2021-12-02","close":169.0484},{"date":"2021-12-03","close":168.8738},{"date":"2021-12-06","close":169.9479},{"date":"2021-12-07","close":173.8077},{"date":"2021-12-08","close":171.5023},{"date":"2021-12-09","close":168.8913},{"date":"2021-12-10","close":171.1617},{"date":"2021-12-13","close":168.7515},{"date":"2021-12-14","close":166.1579},{"date":"2021-12-15","close":168.9262},{"date":"2021-12-16","close":164.3852},{"date":"2021-12-17","close":162.691},{"date":"2021-12-20","close":160.892},{"date":"2021-12-21","close":162.7521},{"date":"2021-12-22","close":163.2411},{"date":"2021-12-23","close":163.6516},{"date":"2021-12-27","close":167.5289},{"date":"2021-12-28","close":166.8827},{"date":"2021-12-29","close":166.6294},{"date":"2021-12-30","close":165.4069},{"date":"2021-12-31","close":164.586},{"date":"2022-01-03","close":166.446},{"date":"2022-01-04","close":166.6207},{"date":"2022-01-05","close":163.1451},{"date":"2022-01-06","close":163.0927},{"date":"2022-01-07","close":156.7003},{"date":"2022-01-10","close":159.7742},{"date":"2022-01-11","close":161.2414},{"date":"2022-01-12","close":162.4552},{"date":"2022-01-13","close":160.8134},{"date":"2022-01-14","close":163.311},{"date":"2022-01-18","close":159.1804},{"date":"2022-01-19","close":155.7048},{"date":"2022-01-20","close":151.4694},{"date":"2022-01-21","close":153.3819},{"date":"2022-01-24","close":155.7397},{"date":"2022-01-25","close":151.9148},{"date":"2022-01-26","close":155.731},{"date":"2022-01-27","close":152.6571},{"date":"2022-01-28","close":155.8481},{"date":"2022-01-31","close":157.782},{"date":"2022-02-01","close":159.3643},{"date":"2022-02-02","close":165.1221},{"date":"2022-02-03","close":154.3537},{"date":"2022-02-04","close":150.688},{"date":"2022-02-07","close":149.3957},{"date":"2022-02-08","close":151.7516},{"date":"2022-02-09","close":155.3382},{"date":"2022-02-10","close":150.0199},{"date":"2022-02-11","close":144.517},{"date":"2022-02-14","close":142.8204},{"date":"2022-02-15","close":146.0729},{"date":"2022-02-16","close":147.8926},{"date":"2022-02-17","close":144.7367},{"date":"2022-02-18","close":146.574},{"date":"2022-02-22","close":146.53},{"date":"2022-02-23","close":145.607},{"date":"2022-02-24","close":149.0793},{"date":"2022-02-25","close":150.1606},{"date":"2022-02-28","close":149.4309},{"date":"2022-03-01","close":147.0574},{"date":"2022-03-02","close":149.5276},{"date":"2022-03-03","close":150.3188},{"date":"2022-03-04","close":149.4221},{"date":"2022-03-07","close":144.9477},{"date":"2022-03-08","close":147.1014},{"date":"2022-03-09","close":151.6022},{"date":"2022-03-10","close":151.8572},{"date":"2022-03-11","close":149.7562},{"date":"2022-03-14","close":146.5564},{"date":"2022-03-15","close":151.4791},{"date":"2022-03-16","close":155.0042},{"date":"2022-03-17","close":156.8853},{"date":"2022-03-18","close":158.3182},{"date":"2022-03-21","close":158.6347},{"date":"2022-03-22","close":160.2961},{"date":"2022-03-23","close":157.4216},{"date":"2022-03-24","close":161.9311},{"date":"2022-03-25","close":162.5376},{"date":"2022-03-28","close":163.2233},{"date":"2022-03-29","close":167.9087},{"date":"2022-03-30","close":164.7792},{"date":"2022-03-31","close":161.2894},{"date":"2022-04-01","close":160.0587},{"date":"2022-04-04","close":160.6125},{"date":"2022-04-05","close":155.7513},{"date":"2022-04-06","close":155.8129},{"date":"2022-04-07","close":156.1205},{"date":"2022-04-08","close":153.0526},{"date":"2022-04-11","close":151.1451},{"date":"2022-04-12","close":152.0769},{"date":"2022-04-13","close":153.9317},{"date":"2022-04-14","close":152.6571},{"date":"2022-04-18","close":155.2063},{"date":"2022-04-19","close":157.4039},{"date":"2022-04-20","close":157.7204},{"date":"2022-04-21","close":155.7952},{"date":"2022-04-22","close":152.3494},{"date":"2022-04-25","close":152.8768},{"date":"2022-04-26","close":148.0684},{"date":"2022-04-27","close":148.9035},{"date":"2022-04-28","close":154.5822},{"date":"2022-04-29","close":149.6594},{"date":"2022-05-02","close":152.9559},{"date":"2022-05-03","close":151.6725},{"date":"2022-05-04","close":154.9162},{"date":"2022-05-05","close":149.6858},{"date":"2022-05-06","close":148.199},{"date":"2022-05-09","close":145.9776},{"date":"2022-05-10","close":148.8982},{"date":"2022-05-11","close":145.7563},{"date":"2022-05-12","close":146.8272},{"date":"2022-05-13","close":150.2257},{"date":"2022-05-16","close":149.1283},{"date":"2022-05-17","close":154.8633},{"date":"2022-05-18","close":150.7213},{"date":"2022-05-19","close":148.3494},{"date":"2022-05-20","close":150.2876},{"date":"2022-05-23","close":150.3939},{"date":"2022-05-24","close":148.5619},{"date":"2022-05-25","close":150.4647},{"date":"2022-05-26","close":154.111},{"date":"2022-05-27","close":157.5096},{"date":"2022-05-31","close":156.4387},{"date":"2022-06-01","close":154.3677},{"date":"2022-06-02","close":156.4033},{"date":"2022-06-03","close":152.518},{"date":"2022-06-06","close":148.4734},{"date":"2022-06-07","close":150.3231},{"date":"2022-06-08","close":146.3581},{"date":"2022-06-09","close":143.0038},{"date":"2022-06-10","close":139.6407},{"date":"2022-06-13","close":135.8793},{"date":"2022-06-14","close":136.3661},{"date":"2022-06-15","close":137.9945},{"date":"2022-06-16","close":133.9676},{"date":"2022-06-17","close":132.9321},{"date":"2022-06-21","close":135.8174},{"date":"2022-06-22","close":135.0562},{"date":"2022-06-23","close":133.7641},{"date":"2022-06-24","close":138.0211},{"date":"2022-06-27","close":137.729},{"date":"2022-06-28","close":136.4369},{"date":"2022-06-29","close":135.2155},{"date":"2022-06-30","close":135.9855},{"date":"2022-07-01","close":131.463},{"date":"2022-07-05","close":131.9586},{"date":"2022-07-06","close":133.472},{"date":"2022-07-07","close":136.906},{"date":"2022-07-08","close":137.6494},{"date":"2022-07-11","close":135.9059},{"date":"2022-07-12","close":136.7024},{"date":"2022-07-13","close":136.5519},{"date":"2022-07-14","close":139.7027},{"date":"2022-07-15","close":142.0834},{"date":"2022-07-18","close":141.3134},{"date":"2022-07-19","close":145.712},{"date":"2022-07-20","close":146.3227},{"date":"2022-07-21","close":147.3936},{"date":"2022-07-22","close":145.0571},{"date":"2022-07-25","close":144.4376},{"date":"2022-07-26","close":142.3489},{"date":"2022-07-27","close":151.8188},{"date":"2022-07-28","close":155.5448},{"date":"2022-07-29","close":159.3666},{"date":"2022-08-01","close":159.2864},{"date":"2022-08-02","close":157.8788},{"date":"2022-08-03","close":163.4467},{"date":"2022-08-04","close":164.7296},{"date":"2022-08-05","close":164.1862},{"date":"2022-08-08","close":162.8499},{"date":"2022-08-09","close":158.3154},{"date":"2022-08-10","close":163.1349},{"date":"2022-08-11","close":162.1906},{"date":"2022-08-12","close":165.1483},{"date":"2022-08-15","close":165.1661},{"date":"2022-08-16","close":163.3487},{"date":"2022-08-17","close":157.4245},{"date":"2022-08-18","close":158.9835},{"date":"2022-08-19","close":157.1929},{"date":"2022-08-22","close":152.7297},{"date":"2022-08-23","close":153.6918},{"date":"2022-08-24","close":153.3978},{"date":"2022-08-25","close":157.959},{"date":"2022-08-26","close":150.9925},{"date":"2022-08-29","close":149.6116},{"date":"2022-08-30","close":148.5426},{"date":"2022-08-31","close":147.1796},{"date":"2022-09-01","close":148.0259},{"date":"2022-09-02","close":145.2107},{"date":"2022-09-06","close":145.2998},{"date":"2022-09-07","close":147.723},{"date":"2022-09-08","close":150.0303},{"date":"2022-09-09","close":152.1061},{"date":"2022-09-12","close":151.9635},{"date":"2022-09-13","close":144.8989},{"date":"2022-09-14","close":147.2241},{"date":"2022-09-15","close":144.9168},{"date":"2022-09-16","close":147.2241},{"date":"2022-09-19","close":148.1061},{"date":"2022-09-20","close":147.9368},{"date":"2022-09-21","close":145.478},{"date":"2022-09-22","close":144.8722},{"date":"2022-09-23","close":143.6874},{"date":"2022-09-26","close":142.9479},{"date":"2022-09-27","close":143.1707},{"date":"2022-09-28","close":145.0325},{"date":"2022-09-29","close":141.1573},{"date":"2022-09-30","close":137.8878},{"date":"2022-10-03","close":142.3956},{"date":"2022-10-04","close":147.1261},{"date":"2022-10-05","close":149.4869},{"date":"2022-10-06","close":148.3644},{"date":"2022-10-07","close":141.8967},{"date":"2022-10-10","close":139.6785},{"date":"2022-10-11","close":136.703},{"date":"2022-10-12","close":135.0104},{"date":"2022-10-13","close":137.4959},{"date":"2022-10-14","close":132.1507},{"date":"2022-10-17","close":134.5115},{"date":"2022-10-18","close":134.9747},{"date":"2022-10-19","close":135.9903},{"date":"2022-10-20","close":136.9435},{"date":"2022-10-21","close":142.2887},{"date":"2022-10-24","close":144.0081},{"date":"2022-10-25","close":144.4624},{"date":"2022-10-26","close":140.6406},{"date":"2022-10-27","close":139.6518},{"date":"2022-10-28","close":144.8959},{"date":"2022-10-31","close":144.2404},{"date":"2022-11-01","close":146.2787},{"date":"2022-11-02","close":142.3187},{"date":"2022-11-03","close":140.5497},{"date":"2022-11-04","close":146.0543},{"date":"2022-11-07","close":148.7841},{"date":"2022-11-08","close":150.9572},{"date":"2022-11-09","close":148.1555},{"date":"2022-11-10","close":156.8658},{"date":"2022-11-11","close":161.176},{"date":"2022-11-14","close":159.3352},{"date":"2022-11-15","close":159.4519},{"date":"2022-11-16","close":155.7613},{"date":"2022-11-17","close":157.4674},{"date":"2022-11-18","close":157.3058},{"date":"2022-11-21","close":154.8094},{"date":"2022-11-22","close":159.1376},{"date":"2022-11-23","close":160.718},{"date":"2022-11-25","close":159.003},{"date":"2022-11-28","close":155.3482},{"date":"2022-11-29","close":155.3303},{"date":"2022-11-30","close":162.047},{"date":"2022-12-01","close":159.3891},{"date":"2022-12-02","close":159.5327},{"date":"2022-12-05","close":159.2903},{"date":"2022-12-06","close":156.5515},{"date":"2022-12-07","close":156.0217},{"date":"2022-12-08","close":158.3654},{"date":"2022-12-09","close":156.4797},{"date":"2022-12-12","close":159.3711},{"date":"2022-12-13","close":159.3891},{"date":"2022-12-14","close":157.8805},{"date":"2022-12-15","close":152.6633},{"date":"2022-12-16","close":152.2502},{"date":"2022-12-19","close":150.5082},{"date":"2022-12-20","close":149.1433},{"date":"2022-12-21","close":151.5139},{"date":"2022-12-22","close":147.8951},{"date":"2022-12-23","close":147.6077},{"date":"2022-12-27","close":147.0689},{"date":"2022-12-28","close":144.7432},{"date":"2022-12-29","close":148.1825},{"date":"2022-12-30","close":148.362},{"date":"2023-01-03","close":146.5571},{"date":"2023-01-04","close":151.909},{"date":"2023-01-05","close":149.8976},{"date":"2023-01-06","close":157.2878},{"date":"2023-01-09","close":158.6527},{"date":"2023-01-10","close":160.1972},{"date":"2023-01-11","close":160.6193},{"date":"2023-01-12","close":159.9548},{"date":"2023-01-13","close":160.745},{"date":"2023-01-17","close":157.5034},{"date":"2023-01-18","close":156.0307},{"date":"2023-01-19","close":153.4894},{"date":"2023-01-20","close":155.3482},{"date":"2023-01-23","close":159.9907},{"date":"2023-01-24","close":158.976},{"date":"2023-01-25","close":157.1801},{"date":"2023-01-26","close":156.336},{"date":"2023-01-27","close":157.3597},{"date":"2023-01-30","close":156.5729},{"date":"2023-01-31","close":160.2627},{"date":"2023-02-01","close":164.685},{"date":"2023-02-02","close":167.0545},{"date":"2023-02-03","close":164.8569},{"date":"2023-02-06","close":163.6902},{"date":"2023-02-07","close":165.9421},{"date":"2023-02-08","close":159.6206},{"date":"2023-02-09","close":158.255},{"date":"2023-02-10","close":158.9785},{"date":"2023-02-13","close":159.8105},{"date":"2023-02-14","close":159.4759},{"date":"2023-02-15","close":161.4293},{"date":"2023-02-16","close":159.2408},{"date":"2023-02-17","close":158.5535},{"date":"2023-02-21","close":154.4295},{"date":"2023-02-22","close":153.5613},{"date":"2023-02-23","close":155.3882},{"date":"2023-02-24","close":152.9645},{"date":"2023-02-27","close":154.4115},{"date":"2023-02-28","close":155.0535},{"date":"2023-03-01","close":155.7047},{"date":"2023-03-02","close":157.432},{"date":"2023-03-03","close":158.879},{"date":"2023-03-06","close":156.5005},{"date":"2023-03-07","close":155.6052},{"date":"2023-03-08","close":159.3674},{"date":"2023-03-09","close":156.8532},{"date":"2023-03-10","close":155.2254},{"date":"2023-03-13","close":157.2602},{"date":"2023-03-14","close":158.9242},{"date":"2023-03-15","close":157.7124},{"date":"2023-03-16","close":160.1903},{"date":"2023-03-17","close":158.9061},{"date":"2023-03-20","close":162.0262},{"date":"2023-03-21","close":161.3479},{"date":"2023-03-22","close":159.4578},{"date":"2023-03-23","close":163.0391},{"date":"2023-03-24","close":162.3427},{"date":"2023-03-27","close":160.118},{"date":"2023-03-28","close":160.5159},{"date":"2023-03-29","close":163.7264},{"date":"2023-03-30","close":166.6204},{"date":"2023-03-31","close":168.2211},{"date":"2023-04-03","close":166.548},{"date":"2023-04-04","close":163.1476},{"date":"2023-04-05","close":160.2536},{"date":"2023-04-06","close":161.0856},{"date":"2023-04-10","close":162.2613},{"date":"2023-04-11","close":162.6683},{"date":"2023-04-12","close":160.5702},{"date":"2023-04-13","close":161.981},{"date":"2023-04-14","close":161.8634},{"date":"2023-04-17","close":162.8311},{"date":"2023-04-18","close":163.0753},{"date":"2023-04-19","close":160.1451},{"date":"2023-04-20","close":159.7291},{"date":"2023-04-21","close":160.0909},{"date":"2023-04-24","close":159.078},{"date":"2023-04-25","close":153.1906},{"date":"2023-04-26","close":148.732},{"date":"2023-04-27","close":149.4646},{"date":"2023-04-28","close":151.21},{"date":"2023-05-01","close":150.7397},{"date":"2023-05-02","close":148.2618},{"date":"2023-05-03","close":147.7282},{"date":"2023-05-04","close":146.7786},{"date":"2023-05-05","close":151.1165},{"date":"2023-05-08","close":149.6584},{"date":"2023-05-09","close":148.5466},{"date":"2023-05-10","close":148.5921},{"date":"2023-05-11","close":146.8788},{"date":"2023-05-12","close":147.5259},{"date":"2023-05-15","close":150.6061},{"date":"2023-05-16","close":148.8929},{"date":"2023-05-17","close":150.6791},{"date":"2023-05-18","close":154.7527},{"date":"2023-05-19","close":155.0261},{"date":"2023-05-22","close":155.7096},{"date":"2023-05-23","close":154.6889},{"date":"2023-05-24","close":152.2557},{"date":"2023-05-25","close":154.5795},{"date":"2023-05-26","close":160.6581},{"date":"2023-05-30","close":160.8951},{"date":"2023-05-31","close":158.4618},{"date":"2023-06-01","close":160.2207},{"date":"2023-06-02","close":159.6921},{"date":"2023-06-05","close":155.1628},{"date":"2023-06-06","close":155.254},{"date":"2023-06-07","close":156.7485},{"date":"2023-06-08","close":156.9581},{"date":"2023-06-09","close":155.4635},{"date":"2023-06-12","close":158.6076},{"date":"2023-06-13","close":161.6788},{"date":"2023-06-14","close":161.4145},{"date":"2023-06-15","close":162.2985},{"date":"2023-06-16","close":161.0865},{"date":"2023-06-20","close":158.8993},{"date":"2023-06-21","close":155.3633},{"date":"2023-06-22","close":157.3226},{"date":"2023-06-23","close":152.8116},{"date":"2023-06-26","close":153.7867},{"date":"2023-06-27","close":160.6764},{"date":"2023-06-28","close":159.4461},{"date":"2023-06-29","close":161.1138},{"date":"2023-06-30","close":164.0574},{"date":"2023-07-03","close":163.8204},{"date":"2023-07-05","close":160.8768},{"date":"2023-07-06","close":159.3185},{"date":"2023-07-07","close":158.2978},{"date":"2023-07-10","close":163.5288},{"date":"2023-07-11","close":162.9638},{"date":"2023-07-12","close":166.199},{"date":"2023-07-13","close":166.8825},{"date":"2023-07-14","close":164.8138},{"date":"2023-07-17","close":167.1376},{"date":"2023-07-18","close":167.3929},{"date":"2023-07-19","close":167.3837},{"date":"2023-07-20","close":163.9662},{"date":"2023-07-21","close":167.9761},{"date":"2023-07-24","close":167.5842},{"date":"2023-07-25","close":169.5801},{"date":"2023-07-26","close":160.3938},{"date":"2023-07-27","close":161.9613},{"date":"2023-07-28","close":163.6958},{"date":"2023-07-31","close":165.1917},{"date":"2023-08-01","close":163.6958},{"date":"2023-08-02","close":158.2537},{"date":"2023-08-03","close":157.6664},{"date":"2023-08-04","close":154.5828},{"date":"2023-08-07","close":155.06},{"date":"2023-08-08","close":153.0134},{"date":"2023-08-09","close":153.509},{"date":"2023-08-10","close":153.7751},{"date":"2023-08-11","close":152.5271},{"date":"2023-08-14","close":156.455},{"date":"2023-08-15","close":154.3258},{"date":"2023-08-16","close":152.0865},{"date":"2023-08-17","close":152.1232},{"date":"2023-08-18","close":152.7932},{"date":"2023-08-21","close":154.133},{"date":"2023-08-22","close":153.3622},{"date":"2023-08-23","close":155.8584},{"date":"2023-08-24","close":151.9672},{"date":"2023-08-25","close":154.0046},{"date":"2023-08-28","close":154.8213},{"date":"2023-08-29","close":156.6477},{"date":"2023-08-30","close":155.3078},{"date":"2023-08-31","close":154.234},{"date":"2023-09-01","close":155.8584},{"date":"2023-09-05","close":155.7758},{"date":"2023-09-06","close":154.2248},{"date":"2023-09-07","close":151.1596},{"date":"2023-09-08","close":151.1137},{"date":"2023-09-11","close":152.1967},{"date":"2023-09-12","close":150.04},{"date":"2023-09-13","close":150.8384},{"date":"2023-09-14","close":152.3894},{"date":"2023-09-15","close":149.2416},{"date":"2023-09-18","close":149.4343},{"date":"2023-09-19","close":149.7188},{"date":"2023-09-20","close":148.7643},{"date":"2023-09-21","close":147.2042},{"date":"2023-09-22","close":147.1216},{"date":"2023-09-25","close":147.6631},{"date":"2023-09-26","close":144.965},{"date":"2023-09-27","close":145.1301},{"date":"2023-09-28","close":146.002},{"date":"2023-09-29","close":145.9285},{"date":"2023-10-02","close":146.7912},{"date":"2023-10-03","close":144.3133},{"date":"2023-10-04","close":144.9741},{"date":"2023-10-05","close":142.3494},{"date":"2023-10-06","close":144.0839},{"date":"2023-10-09","close":143.8269},{"date":"2023-10-10","close":144.6896},{"date":"2023-10-11","close":144.3867},{"date":"2023-10-12","close":142.2485},{"date":"2023-10-13","close":140.1835},{"date":"2023-10-16","close":141.606},{"date":"2023-10-17","close":141.5693},{"date":"2023-10-18","close":139.33},{"date":"2023-10-19","close":138.5224},{"date":"2023-10-20","close":135.6499},{"date":"2023-10-23","close":134.2825},{"date":"2023-10-24","close":134.8332},{"date":"2023-10-25","close":130.1252},{"date":"2023-10-26","close":132.1626},{"date":"2023-10-27","close":131.3458},{"date":"2023-10-30","close":130.1232},{"date":"2023-10-31","close":131.5218},{"date":"2023-11-01","close":132.5961},{"date":"2023-11-02","close":136.4303},{"date":"2023-11-03","close":139.1347},{"date":"2023-11-06","close":136.6063},{"date":"2023-11-07","close":135.7635},{"date":"2023-11-08","close":134.4947},{"date":"2023-11-09","close":132.6887},{"date":"2023-11-10","close":136.3192},{"date":"2023-11-13","close":135.0967},{"date":"2023-11-14","close":138.8568},{"date":"2023-11-15","close":140.6535},{"date":"2023-11-16","close":140.6721},{"date":"2023-11-17","close":143.2004},{"date":"2023-11-20","close":144.0525},{"date":"2023-11-21","close":142.0983},{"date":"2023-11-22","close":142.5614},{"date":"2023-11-24","close":142.2465},{"date":"2023-11-27","close":141.3296},{"date":"2023-11-28","close":141.6075},{"date":"2023-11-29","close":141.8853},{"date":"2023-11-30","close":141.4315},{"date":"2023-12-01","close":143.7469},{"date":"2023-12-04","close":145.7936},{"date":"2023-12-05","close":145.6362},{"date":"2023-12-06","close":144.5248},{"date":"2023-12-07","close":146.0344},{"date":"2023-12-08","close":145.4324},{"date":"2023-12-11","close":148.1553},{"date":"2023-12-12","close":146.2567},{"date":"2023-12-13","close":149.8594},{"date":"2023-12-14","close":156.3146},{"date":"2023-12-15","close":156.185},{"date":"2023-12-18","close":155.0551},{"date":"2023-12-19","close":156.0553},{"date":"2023-12-20","close":152.9805},{"date":"2023-12-21","close":154.4901},{"date":"2023-12-22","close":155.8145},{"date":"2023-12-26","close":158.1947},{"date":"2023-12-27","close":158.5837},{"date":"2023-12-28","close":159.0375},{"date":"2023-12-29","close":157.8706},{"date":"2024-01-02","close":156.7592},{"date":"2024-01-03","close":154.4253},{"date":"2024-01-04","close":152.323},{"date":"2024-01-05","close":152.9064},{"date":"2024-01-08","close":156.0923},{"date":"2024-01-09","close":156.1757},{"date":"2024-01-10","close":154.8976},{"date":"2024-01-11","close":153.3695},{"date":"2024-01-12","close":152.6934},{"date":"2024-01-16","close":151.7765},{"date":"2024-01-17","close":150.4244},{"date":"2024-01-18","close":154.5827},{"date":"2024-01-19","close":160.825},{"date":"2024-01-22","close":161.9178},{"date":"2024-01-23","close":161.464},{"date":"2024-01-24","close":157.5094},{"date":"2024-01-25","close":155.0551},{"date":"2024-01-26","close":151.971},{"date":"2024-01-29","close":153.777},{"date":"2024-01-30","close":151.266},{"date":"2024-01-31","close":149.4644},{"date":"2024-02-01","close":149.0631},{"date":"2024-02-02","close":148.6057},{"date":"2024-02-05","close":148.3256},{"date":"2024-02-06","close":147.8309},{"date":"2024-02-07","close":148.2043},{"date":"2024-02-08","close":149.5484},{"date":"2024-02-09","close":151.5927},{"date":"2024-02-12","close":150.3605},{"date":"2024-02-13","close":146.4121},{"date":"2024-02-14","close":147.3642},{"date":"2024-02-15","close":150.0152},{"date":"2024-02-16","close":149.7072},{"date":"2024-02-20","close":151.9101},{"date":"2024-02-21","close":153.1609},{"date":"2024-02-22","close":154.4211},{"date":"2024-02-23","close":152.7969},{"date":"2024-02-26","close":153.3663},{"date":"2024-02-27","close":153.9637},{"date":"2024-02-28","close":152.1901},{"date":"2024-02-29","close":156.1946},{"date":"2024-03-01","close":159.6671},{"date":"2024-03-04","close":160.9646},{"date":"2024-03-05","close":159.2843},{"date":"2024-03-06","close":160.4325},{"date":"2024-03-07","close":163.6062},{"date":"2024-03-08","close":160.8339},{"date":"2024-03-11","close":162.5981},{"date":"2024-03-12","close":163.1675},{"date":"2024-03-13","close":161.1886},{"date":"2024-03-14","close":159.7511},{"date":"2024-03-15","close":161.0393},{"date":"2024-03-18","close":157.9496},{"date":"2024-03-19","close":155.6626},{"date":"2024-03-20","close":158.6683},{"date":"2024-03-21","close":161.1046},{"date":"2024-03-22","close":161.0019},{"date":"2024-03-25","close":159.4804},{"date":"2024-03-26","close":156.7361},{"date":"2024-03-27","close":161.366},{"date":"2024-03-28","close":162.6168},{"date":"2024-04-01","close":161.646},{"date":"2024-04-02","close":159.023},{"date":"2024-04-03","close":159.0043},{"date":"2024-04-04","close":157.3148},{"date":"2024-04-05","close":156.3533},{"date":"2024-04-08","close":158.1829},{"date":"2024-04-09","close":161.9167},{"date":"2024-04-10","close":157.6788},{"date":"2024-04-11","close":159.8071},{"date":"2024-04-12","close":155.2612},{"date":"2024-04-15","close":155.2798},{"date":"2024-04-16","close":156.4373},{"date":"2024-04-17","close":154.6731},{"date":"2024-04-18","close":152.7782},{"date":"2024-04-19","close":149.0538},{"date":"2024-04-22","close":152.5542},{"date":"2024-04-23","close":154.4584},{"date":"2024-04-24","close":163.1769},{"date":"2024-04-25","close":163.5876},{"date":"2024-04-26","close":165.6692},{"date":"2024-04-29","close":167.3587},{"date":"2024-04-30","close":164.6797},{"date":"2024-05-01","close":163.5409},{"date":"2024-05-02","close":164.101},{"date":"2024-05-03","close":167.004},{"date":"2024-05-06","close":169.5804},{"date":"2024-05-07","close":171.7428},{"date":"2024-05-08","close":172.9462},{"date":"2024-05-09","close":174.2343},{"date":"2024-05-10","close":175.8607},{"date":"2024-05-13","close":176.5847},{"date":"2024-05-14","close":179.6967},{"date":"2024-05-15","close":183.8335},{"date":"2024-05-16","close":183.307},{"date":"2024-05-17","close":183.354},{"date":"2024-05-20","close":187.284},{"date":"2024-05-21","close":187.1053},{"date":"2024-05-22","close":190.4241},{"date":"2024-05-23","close":185.4882},{"date":"2024-05-24","close":187.2651},{"date":"2024-05-28","close":187.66},{"date":"2024-05-29","close":183.2506},{"date":"2024-05-30","close":183.9745},{"date":"2024-05-31","close":183.3446},{"date":"2024-06-03","close":182.1317},{"date":"2024-06-04","close":181.7369},{"date":"2024-06-05","close":184.3506},{"date":"2024-06-06","close":184.501},{"date":"2024-06-07","close":183.9087},{"date":"2024-06-10","close":185.7985},{"date":"2024-06-11","close":185.6293},{"date":"2024-06-12","close":187.0771},{"date":"2024-06-13","close":184.5386},{"date":"2024-06-14","close":182.301},{"date":"2024-06-17","close":183.2412},{"date":"2024-06-18","close":184.5104},{"date":"2024-06-20","close":181.2292},{"date":"2024-06-21","close":183.8335},{"date":"2024-06-24","close":182.3104},{"date":"2024-06-25","close":182.8369},{"date":"2024-06-26","close":181.5488},{"date":"2024-06-27","close":181.8591},{"date":"2024-06-28","close":182.8933},{"date":"2024-07-01","close":182.9592},{"date":"2024-07-02","close":186.5506},{"date":"2024-07-03","close":187.0395},{"date":"2024-07-05","close":186.8985},{"date":"2024-07-08","close":189.4182},{"date":"2024-07-09","close":188.1865},{"date":"2024-07-10","close":191.4395},{"date":"2024-07-11","close":188.0267},{"date":"2024-07-12","close":189.7943},{"date":"2024-07-15","close":189.6908},{"date":"2024-07-16","close":194.2601},{"date":"2024-07-17","close":192.0413},{"date":"2024-07-18","close":193.5549},{"date":"2024-07-19","close":187.1899},{"date":"2024-07-22","close":193.5643},{"date":"2024-07-23","close":186.4284},{"date":"2024-07-24","close":186.419},{"date":"2024-07-25","close":185.3566},{"date":"2024-07-26","close":189.9071},{"date":"2024-07-29","close":189.8036},{"date":"2024-07-30","close":188.9669},{"date":"2024-07-31","close":192.8656},{"date":"2024-08-01","close":182.9484},{"date":"2024-08-02","close":177.3936},{"date":"2024-08-05","close":171.4603},{"date":"2024-08-06","close":176.911},{"date":"2024-08-07","close":174.1857},{"date":"2024-08-08","close":182.92},{"date":"2024-08-09","close":181.8885},{"date":"2024-08-12","close":181.7466},{"date":"2024-08-13","close":186.6579},{"date":"2024-08-14","close":185.106},{"date":"2024-08-15","close":191.0866},{"date":"2024-08-16","close":189.7618},{"date":"2024-08-19","close":189.8848},{"date":"2024-08-20","close":191.6638},{"date":"2024-08-21","close":197.1808},{"date":"2024-08-22","close":192.8278},{"date":"2024-08-23","close":198.6097},{"date":"2024-08-26","close":197.0672},{"date":"2024-08-27","close":199.3762},{"date":"2024-08-28","close":196.5846},{"date":"2024-08-29","close":199.7547},{"date":"2024-08-30","close":202.8302},{"date":"2024-09-03","close":190.992},{"date":"2024-09-04","close":193.0454},{"date":"2024-09-05","close":190.727},{"date":"2024-09-06","close":186.8472},{"date":"2024-09-09","close":190.3674},{"date":"2024-09-10","close":189.071},{"date":"2024-09-11","close":191.5408},{"date":"2024-09-12","close":185.4561},{"date":"2024-09-13","close":189.194},{"date":"2024-09-16","close":187.8124},{"date":"2024-09-17","close":190.5756},{"date":"2024-09-18","close":189.9321},{"date":"2024-09-19","close":196.4521},{"date":"2024-09-20","close":192.383},{"date":"2024-09-23","close":192.9035},{"date":"2024-09-24","close":193.935},{"date":"2024-09-25","close":194.0485},{"date":"2024-09-26","close":198.023},{"date":"2024-09-27","close":197.9094},{"date":"2024-09-30","close":195.4774},{"date":"2024-10-01","close":190.7743},{"date":"2024-10-02","close":192.5061},{"date":"2024-10-03","close":190.8406},{"date":"2024-10-04","close":191.8247},{"date":"2024-10-07","close":190.4621},{"date":"2024-10-08","close":191.3516},{"date":"2024-10-09","close":193.9633},{"date":"2024-10-10","close":191.5976},{"date":"2024-10-11","close":194.0958},{"date":"2024-10-14","close":197.4552},{"date":"2024-10-15","close":189.1088},{"date":"2024-10-16","close":189.9132},{"date":"2024-10-17","close":187.6515},{"date":"2024-10-18","close":187.8124},{"date":"2024-10-21","close":185.2574},{"date":"2024-10-22","close":183.554},{"date":"2024-10-23","close":190.9068},{"date":"2024-10-24","close":195.5153},{"date":"2024-10-25","close":195.8181},{"date":"2024-10-28","close":194.7772},{"date":"2024-10-29","close":200.0007},{"date":"2024-10-30","close":196.7644},{"date":"2024-10-31","close":193.5163},{"date":"2024-11-01","close":195.1927},{"date":"2024-11-04","close":193.9925},{"date":"2024-11-05","close":192.8495},{"date":"2024-11-06","close":204.7657},{"date":"2024-11-07","close":207.2136},{"date":"2024-11-08","close":209.8331},{"date":"2024-11-11","close":205.6229},{"date":"2024-11-12","close":202.6796},{"date":"2024-11-13","close":195.9547},{"date":"2024-11-14","close":196.2215},{"date":"2024-11-15","close":191.5731},{"date":"2024-11-18","close":197.3454},{"date":"2024-11-19","close":191.5255},{"date":"2024-11-20","close":188.7822},{"date":"2024-11-21","close":188.7917},{"date":"2024-11-22","close":188.6012},{"date":"2024-11-25","close":193.2972},{"date":"2024-11-26","close":191.4112},{"date":"2024-11-27","close":189.7347},{"date":"2024-11-29","close":191.4874},{"date":"2024-12-02","close":192.2018},{"date":"2024-12-03","close":187.8678},{"date":"2024-12-04","close":187.3153},{"date":"2024-12-05","close":183.829},{"date":"2024-12-06","close":183.9338},{"date":"2024-12-09","close":184.2672},{"date":"2024-12-10","close":181.1524},{"date":"2024-12-11","close":182.6002},{"date":"2024-12-12","close":182.6098},{"date":"2024-12-13","close":182.4955},{"date":"2024-12-16","close":180.4666},{"date":"2024-12-17","close":179.1902},{"date":"2024-12-18","close":176.2183},{"date":"2024-12-19","close":175.7135},{"date":"2024-12-20","close":177.9995},{"date":"2024-12-23","close":181.1143},{"date":"2024-12-24","close":183.3051},{"date":"2024-12-26","close":182.6288},{"date":"2024-12-27","close":182.1049},{"date":"2024-12-30","close":179.0378},{"date":"2024-12-31","close":178.6092},{"date":"2025-01-02","close":178.0757},{"date":"2025-01-03","close":181.4667},{"date":"2025-01-06","close":183.0575},{"date":"2025-01-07","close":183.0861},{"date":"2025-01-08","close":182.5621},{"date":"2025-01-10","close":181.1238},{"date":"2025-01-13","close":182.0192},{"date":"2025-01-14","close":184.3148},{"date":"2025-01-15","close":188.1344},{"date":"2025-01-16","close":178.4758},{"date":"2025-01-17","close":183.2861},{"date":"2025-01-21","close":185.9627},{"date":"2025-01-22","close":187.6963},{"date":"2025-01-23","close":191.0873},{"date":"2025-01-24","close":176.7136},{"date":"2025-01-27","close":178.1519},{"date":"2025-01-28","close":171.9986},{"date":"2025-01-29","close":171.7128},{"date":"2025-01-30","close":176.4755},{"date":"2025-01-31","close":177.1472},{"date":"2025-02-03","close":173.6255},{"date":"2025-02-04","close":173.2609},{"date":"2025-02-05","close":174.2493},{"date":"2025-02-06","close":175.8709},{"date":"2025-02-07","close":172.7235},{"date":"2025-02-10","close":173.021},{"date":"2025-02-11","close":172.0038},{"date":"2025-02-12","close":172.7139},{"date":"2025-02-13","close":173.4912},{"date":"2025-02-14","close":175.6311},{"date":"2025-02-18","close":178.9224},{"date":"2025-02-19","close":188.3838},{"date":"2025-02-20","close":195.715},{"date":"2025-02-21","close":193.8342},{"date":"2025-02-24","close":192.6251},{"date":"2025-02-25","close":191.8958},{"date":"2025-02-26","close":190.2262},{"date":"2025-02-27","close":183.5667},{"date":"2025-02-28","close":188.0672},{"date":"2025-03-03","close":186.5318},{"date":"2025-03-04","close":186.9636},{"date":"2025-03-05","close":187.6641},{"date":"2025-03-06","close":181.6859},{"date":"2025-03-07","close":182.8183},{"date":"2025-03-10","close":178.9512},{"date":"2025-03-11","close":170.1711},{"date":"2025-03-12","close":168.5973},{"date":"2025-03-13","close":166.5823},{"date":"2025-03-14","close":169.2883},{"date":"2025-03-17","close":172.7139},{"date":"2025-03-18","close":172.1958},{"date":"2025-03-19","close":174.3932},{"date":"2025-03-20","close":173.3761},{"date":"2025-03-21","close":171.7639},{"date":"2025-03-24","close":178.0108},{"date":"2025-03-25","close":176.533},{"date":"2025-03-26","close":177.032},{"date":"2025-03-27","close":173.4528},{"date":"2025-03-28","close":169.2019},{"date":"2025-03-31","close":172.4356},{"date":"2025-04-01","close":170.7948},{"date":"2025-04-02","close":170.9867},{"date":"2025-04-03","close":157.5622},{"date":"2025-04-04","close":145.2701},{"date":"2025-04-07","close":147.7746},{"date":"2025-04-08","close":140.1076},{"date":"2025-04-09","close":162.648},{"date":"2025-04-10","close":150.2695},{"date":"2025-04-11","close":141.6333},{"date":"2025-04-14","close":144.8767},{"date":"2025-04-15","close":145.0686},{"date":"2025-04-16","close":140.6257},{"date":"2025-04-17","close":142.4394},{"date":"2025-04-21","close":139.7237},{"date":"2025-04-22","close":140.8273},{"date":"2025-04-23","close":145.9994},{"date":"2025-04-24","close":155.5759},{"date":"2025-04-25","close":156.2764},{"date":"2025-04-28","close":155.8734},{"date":"2025-04-29","close":154.2709},{"date":"2025-04-30","close":154.8903},{"date":"2025-05-01","close":153.158},{"date":"2025-05-02","close":159.2065},{"date":"2025-05-05","close":157.1839},{"date":"2025-05-06","close":155.8967},{"date":"2025-05-07","close":159.4775},{"date":"2025-05-08","close":160.3},{"date":"2025-05-09","close":166.7163},{"date":"2025-05-12","close":181.2424},{"date":"2025-05-13","close":182.1328},{"date":"2025-05-14","close":181.3005},{"date":"2025-05-15","close":181.7747},{"date":"2025-05-16","close":182.4231},{"date":"2025-05-19","close":182.2682},{"date":"2025-05-20","close":182.6263},{"date":"2025-05-21","close":179.4424},{"date":"2025-05-22","close":174.4003},{"date":"2025-05-23","close":170.6164},{"date":"2025-05-27","close":177.3327},{"date":"2025-05-28","close":178.2133},{"date":"2025-05-29","close":179.0262},{"date":"2025-05-30","close":176.9552},{"date":"2025-06-02","close":178.2714},{"date":"2025-06-03","close":182.0166},{"date":"2025-06-04","close":184.5715},{"date":"2025-06-05","close":184.3489},{"date":"2025-06-06","close":186.2167},{"date":"2025-06-09","close":192.7878},{"date":"2025-06-10","close":195.7685},{"date":"2025-06-11","close":193.2524},{"date":"2025-06-12","close":193.2233},{"date":"2025-06-13","close":188.7135},{"date":"2025-06-16","close":192.7975},{"date":"2025-06-17","close":191.3168},{"date":"2025-06-18","close":191.9555},{"date":"2025-06-20","close":191.8104},{"date":"2025-06-23","close":194.8975},{"date":"2025-06-24","close":199.175},{"date":"2025-06-25","close":198.7589},{"date":"2025-06-26","close":199.6589},{"date":"2025-06-27","close":200.4041},{"date":"2025-06-30","close":200.9267},{"date":"2025-07-01","close":203.6655},{"date":"2025-07-02","close":208.6398},{"date":"2025-07-03","close":209.0559},{"date":"2025-07-07","close":206.53},{"date":"2025-07-08","close":209.6462},{"date":"2025-07-09","close":209.414},{"date":"2025-07-10","close":212.5785},{"date":"2025-07-11","close":214.1173},{"date":"2025-07-14","close":212.956},{"date":"2025-07-15","close":211.3204},{"date":"2025-07-16","close":209.6559},{"date":"2025-07-17","close":209.6075},{"date":"2025-07-18","close":209.6365},{"date":"2025-07-21","close":207.6526},{"date":"2025-07-22","close":207.9914},{"date":"2025-07-23","close":180.2456},{"date":"2025-07-24","close":179.7037},{"date":"2025-07-25","close":179.0262},{"date":"2025-07-28","close":183.1489},{"date":"2025-07-29","close":185.1707},{"date":"2025-07-30","close":183.371},{"date":"2025-07-31","close":176.5014},{"date":"2025-08-01","close":176.3064},{"date":"2025-08-04","close":178.1293},{"date":"2025-08-05","close":180.7321},{"date":"2025-08-06","close":181.2293},{"date":"2025-08-07","close":181.2293},{"date":"2025-08-08","close":182.5063},{"date":"2025-08-11","close":179.0847},{"date":"2025-08-12","close":188.1115},{"date":"2025-08-13","close":188.4235},{"date":"2025-08-14","close":188.8329},{"date":"2025-08-15","close":189.6712},{"date":"2025-08-18","close":189.4373},{"date":"2025-08-19","close":191.0068},{"date":"2025-08-20","close":195.7151},{"date":"2025-08-21","close":195.6567},{"date":"2025-08-22","close":200.872},{"date":"2025-08-25","close":200.7842},{"date":"2025-08-26","close":200.794},{"date":"2025-08-27","close":200.2968},{"date":"2025-08-28","close":198.9516},{"date":"2025-08-29","close":197.3821},{"date":"2025-09-02","close":194.7793},{"date":"2025-09-03","close":190.8118},{"date":"2025-09-04","close":182.5745},{"date":"2025-09-05","close":183.1984},{"date":"2025-09-08","close":181.1415},{"date":"2025-09-09","close":180.3714},{"date":"2025-09-10","close":179.3771},{"date":"2025-09-11","close":179.7086},{"date":"2025-09-12","close":178.0026},{"date":"2025-09-15","close":173.7134},{"date":"2025-09-16","close":173.1577},{"date":"2025-09-17","close":175.7605},{"date":"2025-09-18","close":177.0473},{"date":"2025-09-19","close":174.8539},{"date":"2025-09-22","close":175.0976},{"date":"2025-09-23","close":177.4567},{"date":"2025-09-24","close":179.7914},{"date":"2025-09-25","close":177.4567},{"date":"2025-09-26","close":179.9035},{"date":"2025-09-29","close":178.6168},{"date":"2025-09-30","close":179.1042},{"date":"2025-10-01","close":175.8483},{"date":"2025-10-02","close":177.7297},{"date":"2025-10-03","close":175.78},{"date":"2025-10-06","close":177.2325},{"date":"2025-10-07","close":172.5924},{"date":"2025-10-08","close":177.0278},{"date":"2025-10-09","close":174.4543},{"date":"2025-10-10","close":167.3771},{"date":"2025-10-13","close":170.7012},{"date":"2025-10-14","close":169.5607},{"date":"2025-10-15","close":170.8572},{"date":"2025-10-16","close":171.0619},{"date":"2025-10-17","close":172.1342},{"date":"2025-10-20","close":175.0635},{"date":"2025-10-21","close":176.2869},{"date":"2025-10-22","close":166.412},{"date":"2025-10-23","close":167.8547},{"date":"2025-10-24","close":164.8718},{"date":"2025-10-27","close":165.1447},{"date":"2025-10-28","close":162.7077},{"date":"2025-10-29","close":156.2251},{"date":"2025-10-30","close":156.4688},{"date":"2025-10-31","close":158.7791},{"date":"2025-11-03","close":158.7791},{"date":"2025-11-04","close":156.714},{"date":"2025-11-05","close":160.8541},{"date":"2025-11-06","close":158.7004},{"date":"2025-11-07","close":157.8842},{"date":"2025-11-10","close":157.9137},{"date":"2025-11-11","close":157.0778},{"date":"2025-11-12","close":160.3821},{"date":"2025-11-13","close":159.5363},{"date":"2025-11-14","close":156.6845},{"date":"2025-11-17","close":152.4165},{"date":"2025-11-18","close":154.7079},{"date":"2025-11-19","close":154.4817},{"date":"2025-11-20","close":150.7841},{"date":"2025-11-21","close":156.7533},{"date":"2025-11-24","close":158.5824},{"date":"2025-11-25","close":159.084},{"date":"2025-11-26","close":162.6045},{"date":"2025-11-28","close":165.476},{"date":"2025-12-01","close":165.3679},{"date":"2025-12-02","close":172.35},{"date":"2025-12-03","close":179.5681},{"date":"2025-12-04","close":177.1293},{"date":"2025-12-05","close":179.5091},{"date":"2025-12-08","close":177.9357},{"date":"2025-12-09","close":176.5392},{"date":"2025-12-10","close":178.6535},{"date":"2025-12-11","close":178.6535},{"date":"2025-12-12","close":176.4409},{"date":"2025-12-15","close":175.015},{"date":"2025-12-16","close":174.6118},{"date":"2025-12-17","close":171.5928},{"date":"2025-12-18","close":173.2645},{"date":"2025-12-19","close":173.3629},{"date":"2025-12-22","close":175.8509},{"date":"2025-12-23","close":174.1398},{"date":"2025-12-24","close":174.1889},{"date":"2025-12-26","close":173.9431},{"date":"2025-12-29","close":172.7728},{"date":"2025-12-30","close":172.5073},{"date":"2025-12-31","close":170.6094},{"date":"2026-01-02","close":174.5725},{"date":"2026-01-05","close":174.2283},{"date":"2026-01-06","close":188.9104},{"date":"2026-01-07","close":182.6265},{"date":"2026-01-08","close":185.321},{"date":"2026-01-09","close":187.1501},{"date":"2026-01-12","close":185.9307},{"date":"2026-01-13","close":185.3996},{"date":"2026-01-14","close":190.238},{"date":"2026-01-15","close":185.9798},{"date":"2026-01-16","close":188.399},{"date":"2026-01-20","close":186.442},{"date":"2026-01-21","close":191.182},{"date":"2026-01-22","close":191.7524},{"date":"2026-01-23","close":190.1003},{"date":"2026-01-26","close":193.3258},{"date":"2026-01-27","close":193.3652},{"date":"2026-01-28","close":212.5807},{"date":"2026-01-29","close":215.3342},{"date":"2026-01-30","close":213.3674},{"date":"2026-02-02","close":222.7316},{"date":"2026-02-03","close":222.9296},{"date":"2026-02-04","close":220.6628},{"date":"2026-02-05","close":221.7121},{"date":"2026-02-06","close":219.1978},{"date":"2026-02-09","close":216.5548},{"date":"2026-02-10","close":218.6831},{"date":"2026-02-11","close":224.2659},{"date":"2026-02-12","close":220.742},{"date":"2026-02-13","close":223.87},{"date":"2026-02-17","close":223.4048},{"date":"2026-02-18","close":221.0587},{"date":"2026-02-19","close":215.8421},{"date":"2026-02-20","close":217.5051},{"date":"2026-02-23","close":217.6338},{"date":"2026-02-24","close":211.1897},{"date":"2026-02-25","close":211.7341},{"date":"2026-02-26","close":210.477},{"date":"2026-02-27","close":209.9623},{"date":"2026-03-02","close":207.6954},{"date":"2026-03-03","close":200.6178},{"date":"2026-03-04","close":200.3407},{"date":"2026-03-05","close":195.9753},{"date":"2026-03-06","close":191.2734},{"date":"2026-03-09","close":194.2134},{"date":"2026-03-10","close":195.4606},{"date":"2026-03-11","close":196.6583},{"date":"2026-03-12","close":188.1256},{"date":"2026-03-13","close":188.8482},{"date":"2026-03-16","close":192.1643},{"date":"2026-03-17","close":192.4811},{"date":"2026-03-18","close":188.8482},{"date":"2026-03-19","close":186.3834},{"date":"2026-03-20","close":185.2946},{"date":"2026-03-23","close":186.72},{"date":"2026-03-24","close":192.6593},{"date":"2026-03-25","close":194.7776},{"date":"2026-03-26","close":191.4516},{"date":"2026-03-27","close":188.4028},{"date":"2026-03-30","close":184.5324},{"date":"2026-03-31","close":192.1742},{"date":"2026-04-01","close":194.3123},{"date":"2026-04-02","close":192.8968},{"date":"2026-04-06","close":197.4008},{"date":"2026-04-07","close":197.7126},{"date":"2026-04-08","close":206.7848},{"date":"2026-04-09","close":212.8032},{"date":"2026-04-10","close":212.5557},{"date":"2026-04-13","close":214.5157},{"date":"2026-04-14","close":216.6538},{"date":"2026-04-15","close":214.0999},{"date":"2026-04-16","close":220.841},{"date":"2026-04-17","close":227.4929},{"date":"2026-04-20","close":231.3336},{"date":"2026-04-21","close":230.7892},{"date":"2026-04-22","close":233.9172},{"date":"2026-04-23","close":279.3723},{"date":"2026-04-24","close":274.3338},{"date":"2026-04-27","close":266.7711},{"date":"2026-04-28","close":262.3167},{"date":"2026-04-29","close":266.494},{"date":"2026-04-30","close":278.2339},{"date":"2026-05-01","close":278.1745},{"date":"2026-05-04","close":278.0458},{"date":"2026-05-05","close":279.5603},{"date":"2026-05-06","close":287.9571},{"date":"2026-05-07","close":283.7786},{"date":"2026-05-08","close":286.3255},{"date":"2026-05-11","close":296.2345},{"date":"2026-05-12","close":293.6577},{"date":"2026-05-13","close":304.7705},{"date":"2026-05-14","close":306.5911},{"date":"2026-05-15","close":301.179},{"date":"2026-05-18","close":299.0599},{"date":"2026-05-19","close":300.7611},{"date":"2026-05-20","close":303.318},{"date":"2026-05-21","close":296.8612},{"date":"2026-05-22","close":307.6258},{"date":"2026-05-26","close":323.2255},{"date":"2026-05-27","close":315.8236},{"date":"2026-05-28","close":314.3313},{"date":"2026-05-29","close":304.1139},{"date":"2026-06-01","close":291.6978},{"date":"2026-06-02","close":306.5414},{"date":"2026-06-03","close":307.009},{"date":"2026-06-04","close":303.8055},{"date":"2026-06-05","close":283.5995},{"date":"2026-06-08","close":289.4096},{"date":"2026-06-09","close":287.1512},{"date":"2026-06-10","close":280.5652},{"date":"2026-06-11","close":295.5778},{"date":"2026-06-12","close":299.5772},{"date":"2026-06-15","close":311.7346},{"date":"2026-06-16","close":304.1437},{"date":"2026-06-17","close":300.3333},{"date":"2026-06-18","close":321.2059},{"date":"2026-06-22","close":330.5776},{"date":"2026-06-23","close":302.8006},{"date":"2026-06-24","close":301.557},{"date":"2026-06-25","close":310.2125},{"date":"2026-06-26","close":283.9627},{"date":"2026-06-29","close":284.0174},{"date":"2026-06-30","close":296.5429},{"date":"2026-07-01","close":296.8811},{"date":"2026-07-02","close":291.5784},{"date":"2026-07-06","close":301.945},{"date":"2026-07-07","close":291.7973},{"date":"2026-07-08","close":299.7762},{"date":"2026-07-09","close":306.9493},{"date":"2026-07-10","close":309.8643},{"date":"2026-07-13","close":297.0403},{"date":"2026-07-14","close":303.9845},{"date":"2026-07-15","close":299.6469},{"date":"2026-07-16","close":289.728},{"date":"2026-07-17","close":282.5649},{"date":"2026-07-20","close":282.6146},{"date":"2026-07-21","close":289.8076},{"date":"2026-07-22","close":292.6827},{"date":"2026-07-23","close":283.5299},{"date":"2026-07-24","close":278.1476},{"date":"2026-07-27","close":277.9785},{"date":"2026-07-28","close":275.6505},{"date":"2026-07-29","close":269.91},{"date":"2026-07-30","close":277.3318},{"date":"2026-07-31","close":275.74},{"date":"2026-08-03","close":269.04},{"date":"2026-08-04","close":283.63},{"date":"2026-08-05","close":277.72},{"date":"2026-08-06","close":278.4},{"date":"2026-08-07","close":286.08},{"date":"2026-08-10","close":280.44},{"date":"2026-08-11","close":281.24},{"date":"2026-08-12","close":276.59},{"date":"2026-08-13","close":273.43},{"date":"2026-08-14","close":279.58},{"date":"2026-08-17","close":282.91},{"date":"2026-08-18","close":272.24},{"date":"2026-08-19","close":267.45},{"date":"2026-08-20","close":265.6},{"date":"2026-08-21","close":264.36},{"date":"2026-08-24","close":258.94},{"date":"2026-08-25","close":260.05},{"date":"2026-08-26","close":261.77},{"date":"2026-08-27","close":266.54},{"date":"2026-08-28","close":258.64},{"date":"2026-08-31","close":260.91},{"date":"2026-09-01","close":253.34},{"date":"2026-09-02","close":254.8},{"date":"2026-09-03","close":253.83},{"date":"2026-09-04","close":258.44},{"date":"2026-09-08","close":258.92},{"date":"2026-09-09","close":261.59},{"date":"2026-09-10","close":258.82},{"date":"2026-09-11","close":268.7},{"date":"2026-09-14","close":263.42},{"date":"2026-09-15","close":263.43},{"date":"2026-09-16","close":260.67},{"date":"2026-09-17","close":258.14},{"date":"2026-09-18","close":266.64},{"date":"2026-09-21","close":270.87},{"date":"2026-09-22","close":271.41},{"date":"2026-09-23","close":272.62},{"date":"2026-09-24","close":270.65},{"date":"2026-09-25","close":278.07},{"date":"2026-09-28","close":278.31},{"date":"2026-09-29","close":281.69},{"date":"2026-09-30","close":280.09},{"date":"2026-10-01","close":281.31},{"date":"2026-10-02","close":293.8},{"date":"2026-10-05","close":294.9},{"date":"2026-10-06","close":297.23},{"date":"2026-10-07","close":288.98},{"date":"2026-10-08","close":288.2},{"date":"2026-10-09","close":283.74},{"date":"2026-10-12","close":281.74},{"date":"2026-10-13","close":287.85},{"date":"2026-10-14","close":280.65},{"date":"2026-10-15","close":279.12},{"date":"2026-10-16","close":276.48},{"date":"2026-10-19","close":276.15},{"date":"2026-10-20","close":277.78},{"date":"2026-10-21","close":284.65},{"date":"2026-10-22","close":279.5}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"current":279.5,"low_30d":256.78,"support":260.98,"high_30d":298.75,"change_1d":-1.8,"change_7d":1.1,"change_30d":4.0,"resistance":294.55,"position_in_range":54.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.05,"per":32.03,"quarter":"2024-Q2"},{"pbr":8.58,"per":36.88,"quarter":"2024-Q3"},{"pbr":8.01,"per":34.95,"quarter":"2024-Q4"},{"pbr":7.96,"per":33.22,"quarter":"2025-Q1"},{"pbr":9.28,"per":37.0,"quarter":"2025-Q2"},{"pbr":8.16,"per":32.21,"quarter":"2025-Q3"},{"pbr":7.94,"per":30.85,"quarter":"2025-Q4"},{"pbr":8.68,"per":32.41,"quarter":"2026-Q1"},{"pbr":12.48,"per":44.53,"quarter":"2026-Q2"},{"pbr":11.76,"per":41.97,"quarter":"현재"}],"timeline":[{"close":182.8933,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":195.4774,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":178.6092,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":172.4356,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":200.9267,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":179.1042,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":170.6094,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":192.1742,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":296.5429,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":8.79,"pbr_5y_low":7.94,"per_5y_avg":34.9,"per_5y_low":30.85,"current_pbr":11.76,"current_per":41.97,"pbr_5y_high":12.48,"per_5y_high":44.53,"pbr_5y_median":8.16,"per_5y_median":33.22,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 13% 성장"],"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":"Semiconductors"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +13.2%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 41.97x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 11.0%"},"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":5.52,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":11.0,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":22.63,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":0.78,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":0.72,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":61.36,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":true,"unit":"%","value":37.29,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":31.11,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":4,"total_count":8,"overall_comment":"8개 지표 중 4개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"valuation_history":[{"pbr":8.05,"per":32.03,"close":182.8933,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":8.58,"per":36.88,"close":195.4774,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.01,"per":34.95,"close":178.6092,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.96,"per":33.22,"close":172.4356,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":9.28,"per":37.0,"close":200.9267,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":8.16,"per":32.21,"close":179.1042,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.94,"per":30.85,"close":170.6094,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":8.68,"per":32.41,"close":192.1742,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":12.48,"per":44.53,"close":296.5429,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["USD"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-22","label":"가격","status":"available","t_class":"T0","age_days":1},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"42.0배"},{"label":"PBR","value":"11.8배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"11.0%"}],"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":2.14,"pbr":null,"per":null,"roa":0.05518087063151441,"roe":0.10995723885155773,"revenue":5463000000.0,"market_cap":null,"net_income":1980000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6135822807980963,"total_assets":35882000000.0,"total_equity":18007000000.0,"profit_margin":0.3624382207578254,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2310000000.0,"operating_margin":0.4228445908841296},{"eps":1.68,"pbr":null,"per":null,"roa":0.04492193178844532,"roe":0.0920848730480391,"revenue":4825000000.0,"market_cap":null,"net_income":1545000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5801036269430052,"total_assets":34393000000.0,"total_equity":16778000000.0,"profit_margin":0.32020725388601035,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1808000000.0,"operating_margin":0.3747150259067358},{"eps":1.27,"pbr":null,"per":null,"roa":0.0336272950701171,"roe":0.07146807595403429,"revenue":4423000000.0,"market_cap":null,"net_income":1163000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5588966764639385,"total_assets":34585000000.0,"total_equity":16273000000.0,"profit_margin":0.2629437033687542,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1473000000.0,"operating_margin":0.33303187881528373},{"eps":1.57,"pbr":null,"per":null,"roa":0.03896697520283396,"roe":0.08203524388043544,"revenue":4742000000.0,"market_cap":null,"net_income":1364000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5742302825811894,"total_assets":35004000000.0,"total_equity":16627000000.0,"profit_margin":0.28764234500210883,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1663000000.0,"operating_margin":0.35069590889919866},{"eps":1.41,"pbr":null,"per":null,"roa":0.037070964417599404,"roe":0.0789489727488874,"revenue":4448000000.0,"market_cap":null,"net_income":1295000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5789118705035972,"total_assets":34933000000.0,"total_equity":16403000000.0,"profit_margin":0.29114208633093525,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1563000000.0,"operating_margin":0.35139388489208634},{"eps":1.28,"pbr":null,"per":null,"roa":0.034926089403679236,"roe":0.07186395221260515,"revenue":4069000000.0,"market_cap":null,"net_income":1179000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5684443352174982,"total_assets":33757000000.0,"total_equity":16406000000.0,"profit_margin":0.28975178176456134,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1324000000.0,"operating_margin":0.32538707299090686},{"eps":1.3,"pbr":null,"per":null,"roa":0.03393505871750824,"roe":0.07128912027450748,"revenue":4007000000.0,"market_cap":null,"net_income":1205000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.5774893935612678,"total_assets":35509000000.0,"total_equity":16903000000.0,"profit_margin":0.3007237334664337,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1377000000.0,"operating_margin":0.3436486149238832},{"eps":1.44,"pbr":null,"per":null,"roa":0.03856062965374706,"roe":0.07887421820708826,"revenue":4151000000.0,"market_cap":null,"net_income":1362000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5960009636232233,"total_assets":35321000000.0,"total_equity":17268000000.0,"profit_margin":0.32811370754035174,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1554000000.0,"operating_margin":0.37436762225969644},{"eps":1.17,"pbr":null,"per":null,"roa":0.032155900479342615,"roe":0.06546996630649471,"revenue":3822000000.0,"market_cap":null,"net_income":1127000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5784929356357927,"total_assets":35048000000.0,"total_equity":17214000000.0,"profit_margin":0.2948717948717949,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1248000000.0,"operating_margin":0.32653061224489793},{"eps":1.2,"pbr":null,"per":null,"roa":0.031675505231474846,"roe":0.06506506506506507,"revenue":3661000000.0,"market_cap":null,"net_income":1105000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5722480196667578,"total_assets":34885000000.0,"total_equity":16983000000.0,"profit_margin":0.3018301010652827,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1286000000.0,"operating_margin":0.3512701447691887},{"eps":1.49,"pbr":null,"per":null,"roa":0.04238283665141585,"roe":0.08113866366810676,"revenue":4077000000.0,"market_cap":null,"net_income":1371000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5962717684571989,"total_assets":32348000000.0,"total_equity":16897000000.0,"profit_margin":0.3362766740250184,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1533000000.0,"operating_margin":0.37601177336276675},{"eps":1.85,"pbr":null,"per":null,"roa":0.054017320943169606,"roe":0.10275990619926643,"revenue":4532000000.0,"market_cap":null,"net_income":1709000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6211385701676964,"total_assets":31638000000.0,"total_equity":16631000000.0,"profit_margin":0.37709620476610767,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1892000000.0,"operating_margin":0.4174757281553398}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.71,"per":32.03,"date":"2024-06","close":182.89,"source":"reported"},{"eps":5.71,"per":33.78,"date":"2024-07","close":192.87,"source":"reported"},{"eps":5.71,"per":35.52,"date":"2024-08","close":202.83,"source":"reported"},{"eps":5.3,"per":36.88,"date":"2024-09","close":195.48,"source":"reported"},{"eps":5.3,"per":36.51,"date":"2024-10","close":193.52,"source":"reported"},{"eps":5.3,"per":36.13,"date":"2024-11","close":191.49,"source":"reported"},{"eps":5.11,"per":34.95,"date":"2024-12","close":178.61,"source":"reported"},{"eps":5.11,"per":34.67,"date":"2025-01","close":177.15,"source":"reported"},{"eps":5.11,"per":36.8,"date":"2025-02","close":188.07,"source":"reported"},{"eps":5.19,"per":33.22,"date":"2025-03","close":172.44,"source":"reported"},{"eps":5.19,"per":29.84,"date":"2025-04","close":154.89,"source":"reported"},{"eps":5.19,"per":34.1,"date":"2025-05","close":176.96,"source":"reported"},{"eps":5.43,"per":37.0,"date":"2025-06","close":200.93,"source":"reported"},{"eps":5.43,"per":32.5,"date":"2025-07","close":176.5,"source":"reported"},{"eps":5.43,"per":36.35,"date":"2025-08","close":197.38,"source":"reported"},{"eps":5.56,"per":32.21,"date":"2025-09","close":179.1,"source":"reported"},{"eps":5.56,"per":28.56,"date":"2025-10","close":158.78,"source":"reported"},{"eps":5.56,"per":29.76,"date":"2025-11","close":165.48,"source":"reported"},{"eps":5.53,"per":30.85,"date":"2025-12","close":170.61,"source":"reported"},{"eps":5.53,"per":38.58,"date":"2026-01","close":213.37,"source":"reported"},{"eps":5.53,"per":37.97,"date":"2026-02","close":209.96,"source":"reported"},{"eps":5.93,"per":32.41,"date":"2026-03","close":192.17,"source":"reported"},{"eps":5.93,"per":46.92,"date":"2026-04","close":278.23,"source":"reported"},{"eps":5.93,"per":51.28,"date":"2026-05","close":304.11,"source":"reported"},{"eps":6.66,"per":44.53,"date":"2026-06","close":296.54,"source":"reported"},{"eps":6.66,"per":41.4,"date":"2026-07","close":275.74,"source":"reported"},{"eps":6.66,"per":39.18,"date":"2026-08","close":260.91,"source":"reported"},{"eps":6.66,"per":42.06,"date":"2026-09","close":280.09,"source":"reported"},{"eps":6.66,"per":41.97,"date":"2026-10","close":279.5,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":36.48,"std":5.18,"count":29,"current":41.97,"lower_1sd":31.3,"upper_1sd":41.66},"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":"Texas Instruments Incorporated","phase":"above-fold","symbol_resolved":true}